{"ticker": "DBRG", "overview": {"cik": "1679688", "ticker": "DBRG", "name": "DigitalBridge Group, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001679688-26-000115", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001679688-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679688-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679688-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679688-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001679688-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001679688-26-000062", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001104659-26-068307", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066617", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001679688-26-000059", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001172661-26-002001", "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": "DBRG", "has_prices": true, "as_of": "2026-08-07", "last": 15.94, "prev_close": 15.94, "change": 0.0, "change_pct": 0.0, "session_volume": 3187632.0, "vwap_5": 15.90375756196941, "vwap_20": 15.85220640406351, "vwap_60": 15.770792983498954, "vwap_250": 14.379813688308351, "high_52w": 15.94, "low_52w": 9.17, "avg_volume_20": 3218358.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001076809-26-000078", "src": "13DG", "ticker": "DBRG", "cik": "1679688", "company": "DigitalBridge Group, Inc.", "company_raw": "DigitalBridge Group, Inc.", "who": "DigitalBridge Group, Inc.", "who_key": "DigitalBridge Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "DigitalBridge Group, Inc. moves to a 2.7% passive stake in DBRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1679688/0001076809-26-000078-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002100119-26-000382", "src": "13DG", "ticker": "DBRG", "cik": "1679688", "company": "DigitalBridge Group, Inc.", "company_raw": "DigitalBridge Group, Inc.", "who": "DigitalBridge Group, Inc.", "who_key": "DigitalBridge Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "DigitalBridge Group, Inc. crosses 5% of DBRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679688/0002100119-26-000382-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000070858-26-000237", "src": "13DG", "ticker": "DBRG", "cik": "1679688", "company": "DigitalBridge Group, Inc.", "company_raw": "DigitalBridge Group, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in DBRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000237-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0001076809-26-000035", "src": "13DG", "ticker": "DBRG", "cik": "1679688", "company": "DigitalBridge Group, Inc.", "company_raw": "DigitalBridge Group, Inc.", "who": "DigitalBridge Group, Inc.", "who_key": "DigitalBridge Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "DigitalBridge Group, Inc. crosses 5% of DBRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679688/0001076809-26-000035-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20034285-T41", "src": "CONGRESS", "ticker": "DBRG", "cik": "", "company": "DigitalBridge Group, Inc.", "company_raw": "O: 150 Main Street Trust > Bank of America\nDigitalBridge Group, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps DBRG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}, {"id": "HOUSE-2023-20023552-T3", "src": "CONGRESS", "ticker": "DBRG", "cik": "", "company": "DigitalBridge Group, Inc.", "company_raw": "0\nF S: New\nS O: Trust One\nD: 60.8 shares\nSP DigitalBridge Group, Inc.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps DBRG ($189)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023552.pdf", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688562}, {"id": "HOUSE-2022-20021355-T0", "src": "CONGRESS", "ticker": "DBRG", "cik": "", "company": "DigitalBridge Group, Inc.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSP DigitalBridge Group, Inc.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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": "Capitol Hill trade: Hon. Pete Sessions picks up DBRG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021355.pdf", "trade_date": "2022-07-08", "timestamp": "2022-07-08", "mins": 2273202}], "recent_buys": [], "institutional": [{"id": "13DG-0001076809-26-000078", "src": "13DG", "ticker": "DBRG", "cik": "1679688", "company": "DigitalBridge Group, Inc.", "company_raw": "DigitalBridge Group, Inc.", "who": "DigitalBridge Group, Inc.", "who_key": "DigitalBridge Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "DigitalBridge Group, Inc. moves to a 2.7% passive stake in DBRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1679688/0001076809-26-000078-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002100119-26-000382", "src": "13DG", "ticker": "DBRG", "cik": "1679688", "company": "DigitalBridge Group, Inc.", "company_raw": "DigitalBridge Group, Inc.", "who": "DigitalBridge Group, Inc.", "who_key": "DigitalBridge Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "DigitalBridge Group, Inc. crosses 5% of DBRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679688/0002100119-26-000382-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000070858-26-000237", "src": "13DG", "ticker": "DBRG", "cik": "1679688", "company": "DigitalBridge Group, Inc.", "company_raw": "DigitalBridge Group, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ adjusts its stake in DBRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000237-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0001076809-26-000035", "src": "13DG", "ticker": "DBRG", "cik": "1679688", "company": "DigitalBridge Group, Inc.", "company_raw": "DigitalBridge Group, Inc.", "who": "DigitalBridge Group, Inc.", "who_key": "DigitalBridge Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "DigitalBridge Group, Inc. crosses 5% of DBRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679688/0001076809-26-000035-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DBRG", "new_value": "DigitalBridge Group, Inc.", "effective": "", "evidence": "DBRG is listed again under the same company (DigitalBridge Group, Inc.)", "source_url": "", "applied": 1, "detected_at": "2026-10-23T19:23:17.479225"}, {"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "DBRHP", "new_value": "", "effective": "", "evidence": "DBRHP no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-23T19:23:17.369776"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "DBRG", "new_value": "DBRHP", "effective": "", "evidence": "EDGAR now lists CIK 0001679688 under DBRHP (was DBRG)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001679688", "applied": 1, "detected_at": "2026-10-23T19:23:06.613005"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2023-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023552.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021355.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2023-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023552.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001679688-26-000115", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001679688-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679688-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679688-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001679688-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001679688-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001679688-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001679688-26-000062", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "FORM S-8", "accession": "0001104659-26-068307", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066617", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001679688-26-000059", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001172661-26-002001", "price_sensitive": false}], "performance": {"ticker": "DBRG", "has_prices": true, "summary": {"n": 1, "avg": -0.2201565557729942, "win_rate": 0.0, "best": -0.2201565557729942, "worst": -0.2201565557729942, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2022-07-08", "score": 0.0, "ref_price": 20.44, "return": -0.2201565557729942}]}, "price_series": [{"date": "2016-08-08", "close": 48.0, "volume": 399226.0}, {"date": "2016-08-09", "close": 47.96, "volume": 544850.0}, {"date": "2016-08-10", "close": 48.12, "volume": 334819.0}, {"date": "2016-08-11", "close": 47.84, "volume": 276315.0}, {"date": "2016-08-12", "close": 47.6, "volume": 236160.0}, {"date": "2016-08-15", "close": 48.6, "volume": 414421.0}, {"date": "2016-08-16", "close": 48.44, "volume": 269151.0}, {"date": "2016-08-17", "close": 48.68, "volume": 319008.0}, {"date": "2016-08-18", "close": 49.2, "volume": 349190.0}, {"date": "2016-08-19", "close": 48.36, "volume": 277655.0}, {"date": "2016-08-22", "close": 47.28, "volume": 484681.0}, {"date": "2016-08-23", "close": 48.6, "volume": 579935.0}, {"date": "2016-08-24", "close": 48.08, "volume": 472736.0}, {"date": "2016-08-25", "close": 47.88, "volume": 322130.0}, {"date": "2016-08-26", "close": 47.8, "volume": 367950.0}, {"date": "2016-08-29", "close": 48.24, "volume": 193557.0}, {"date": "2016-08-30", "close": 48.96, "volume": 196737.0}, {"date": "2016-08-31", "close": 49.72, "volume": 874860.0}, {"date": "2016-09-01", "close": 49.64, "volume": 322763.0}, {"date": "2016-09-02", "close": 50.6, "volume": 263619.0}, {"date": "2016-09-06", "close": 51.2, "volume": 540548.0}, {"date": "2016-09-07", "close": 52.44, "volume": 1014641.0}, {"date": "2016-09-08", "close": 51.52, "volume": 317948.0}, {"date": "2016-09-09", "close": 48.8, "volume": 344167.0}, {"date": "2016-09-12", "close": 49.6, "volume": 363351.0}, {"date": "2016-09-13", "close": 48.28, "volume": 356451.0}, {"date": "2016-09-14", "close": 48.64, "volume": 405481.0}, {"date": "2016-09-15", "close": 49.28, "volume": 403825.0}, {"date": "2016-09-16", "close": 48.64, "volume": 468449.0}, {"date": "2016-09-19", "close": 49.52, "volume": 588478.0}, {"date": "2016-09-20", "close": 49.84, "volume": 543528.0}, {"date": "2016-09-21", "close": 50.0, "volume": 474217.0}, {"date": "2016-09-22", "close": 50.28, "volume": 352437.0}, {"date": "2016-09-23", "close": 49.64, "volume": 173859.0}, {"date": "2016-09-26", "close": 50.24, "volume": 417023.0}, {"date": "2016-09-27", "close": 50.68, "volume": 531064.0}, {"date": "2016-09-28", "close": 51.84, "volume": 582568.0}, {"date": "2016-09-29", "close": 50.64, "volume": 389059.0}, {"date": "2016-09-30", "close": 51.72, "volume": 607122.0}, {"date": "2016-10-03", "close": 51.32, "volume": 362288.0}, {"date": "2016-10-04", "close": 51.16, "volume": 362708.0}, {"date": "2016-10-05", "close": 51.68, "volume": 484191.0}, {"date": "2016-10-06", "close": 52.08, "volume": 395772.0}, {"date": "2016-10-07", "close": 51.04, "volume": 560842.0}, {"date": "2016-10-10", "close": 51.24, "volume": 464824.0}, {"date": "2016-10-11", "close": 50.92, "volume": 381132.0}, {"date": "2016-10-12", "close": 51.16, "volume": 241611.0}, {"date": "2016-10-13", "close": 51.32, "volume": 222393.0}, {"date": "2016-10-14", "close": 51.04, "volume": 523979.0}, {"date": "2016-10-17", "close": 52.6, "volume": 780218.0}, {"date": "2016-10-18", "close": 54.6, "volume": 1020305.0}, {"date": "2016-10-19", "close": 54.72, "volume": 662434.0}, {"date": "2016-10-20", "close": 55.12, "volume": 756126.0}, {"date": "2016-10-21", "close": 56.24, "volume": 1162638.0}, {"date": "2016-10-24", "close": 56.52, "volume": 688459.0}, {"date": "2016-10-25", "close": 56.84, "volume": 688091.0}, {"date": "2016-10-26", "close": 56.96, "volume": 1142792.0}, {"date": "2016-10-27", "close": 55.0, "volume": 653708.0}, {"date": "2016-10-28", "close": 54.44, "volume": 787426.0}, {"date": "2016-10-31", "close": 54.8, "volume": 541967.0}, {"date": "2016-11-01", "close": 54.44, "volume": 522309.0}, {"date": "2016-11-02", "close": 54.48, "volume": 418652.0}, {"date": "2016-11-03", "close": 54.8, "volume": 390303.0}, {"date": "2016-11-04", "close": 55.68, "volume": 480434.0}, {"date": "2016-11-07", "close": 56.8, "volume": 663321.0}, {"date": "2016-11-08", "close": 56.48, "volume": 995493.0}, {"date": "2016-11-09", "close": 54.04, "volume": 1237593.0}, {"date": "2016-11-10", "close": 54.16, "volume": 869105.0}, {"date": "2016-11-11", "close": 55.2, "volume": 424762.0}, {"date": "2016-11-14", "close": 54.28, "volume": 515799.0}, {"date": "2016-11-15", "close": 55.52, "volume": 769004.0}, {"date": "2016-11-16", "close": 56.24, "volume": 451520.0}, {"date": "2016-11-17", "close": 56.8, "volume": 483777.0}, {"date": "2016-11-18", "close": 56.52, "volume": 350262.0}, {"date": "2016-11-21", "close": 57.64, "volume": 614815.0}, {"date": "2016-11-22", "close": 58.88, "volume": 360097.0}, {"date": "2016-11-23", "close": 58.36, "volume": 467308.0}, {"date": "2016-11-25", "close": 59.76, "volume": 187140.0}, {"date": "2016-11-28", "close": 59.88, "volume": 1019188.0}, {"date": "2016-11-29", "close": 59.52, "volume": 470466.0}, {"date": "2016-11-30", "close": 59.04, "volume": 374491.0}, {"date": "2016-12-01", "close": 58.4, "volume": 321306.0}, {"date": "2016-12-02", "close": 58.52, "volume": 291445.0}, {"date": "2016-12-05", "close": 60.0, "volume": 235834.0}, {"date": "2016-12-06", "close": 59.32, "volume": 513917.0}, {"date": "2016-12-07", "close": 60.24, "volume": 546648.0}, {"date": "2016-12-08", "close": 60.0, "volume": 361755.0}, {"date": "2016-12-09", "close": 60.48, "volume": 401768.0}, {"date": "2016-12-12", "close": 59.96, "volume": 187788.0}, {"date": "2016-12-13", "close": 58.68, "volume": 571233.0}, {"date": "2016-12-14", "close": 58.12, "volume": 600312.0}, {"date": "2016-12-15", "close": 57.68, "volume": 291472.0}, {"date": "2016-12-16", "close": 59.24, "volume": 653934.0}, {"date": "2016-12-19", "close": 59.4, "volume": 231504.0}, {"date": "2016-12-20", "close": 59.36, "volume": 216178.0}, {"date": "2016-12-21", "close": 60.12, "volume": 537530.0}, {"date": "2016-12-22", "close": 58.72, "volume": 511065.0}, {"date": "2016-12-23", "close": 60.08, "volume": 764882.0}, {"date": "2016-12-27", "close": 59.76, "volume": 506908.0}, {"date": "2016-12-28", "close": 59.24, "volume": 589774.0}, {"date": "2016-12-29", "close": 59.56, "volume": 683963.0}, {"date": "2016-12-30", "close": 59.68, "volume": 617461.0}, {"date": "2017-01-03", "close": 63.44, "volume": 1626901.0}, {"date": "2017-01-04", "close": 64.0, "volume": 1068179.0}, {"date": "2017-01-05", "close": 63.44, "volume": 636911.0}, {"date": "2017-01-06", "close": 63.56, "volume": 477883.0}, {"date": "2017-01-09", "close": 62.76, "volume": 855553.0}, {"date": "2017-01-10", "close": 63.36, "volume": 5450123.0}, {"date": "2017-01-11", "close": 57.76, "volume": 12627408.0}, {"date": "2017-01-12", "close": 57.68, "volume": 2683405.0}, {"date": "2017-01-13", "close": 58.52, "volume": 1959578.0}, {"date": "2017-01-17", "close": 57.0, "volume": 2322422.0}, {"date": "2017-01-18", "close": 56.4, "volume": 1776794.0}, {"date": "2017-01-19", "close": 55.68, "volume": 1340500.0}, {"date": "2017-01-20", "close": 55.28, "volume": 904572.0}, {"date": "2017-01-23", "close": 56.48, "volume": 1263360.0}, {"date": "2017-01-24", "close": 58.0, "volume": 1209970.0}, {"date": "2017-01-25", "close": 56.88, "volume": 922124.0}, {"date": "2017-01-26", "close": 56.48, "volume": 710414.0}, {"date": "2017-01-27", "close": 56.56, "volume": 610072.0}, {"date": "2017-01-30", "close": 55.4, "volume": 600979.0}, {"date": "2017-01-31", "close": 55.68, "volume": 893411.0}, {"date": "2017-02-01", "close": 56.56, "volume": 608537.0}, {"date": "2017-02-02", "close": 56.8, "volume": 704520.0}, {"date": "2017-02-03", "close": 57.36, "volume": 438446.0}, {"date": "2017-02-06", "close": 57.8, "volume": 491509.0}, {"date": "2017-02-07", "close": 58.36, "volume": 712931.0}, {"date": "2017-02-08", "close": 58.24, "volume": 511432.0}, {"date": "2017-02-09", "close": 57.92, "volume": 611170.0}, {"date": "2017-02-10", "close": 58.0, "volume": 673181.0}, {"date": "2017-02-13", "close": 58.0, "volume": 473719.0}, {"date": "2017-02-14", "close": 57.56, "volume": 517436.0}, {"date": "2017-02-15", "close": 57.4, "volume": 694691.0}, {"date": "2017-02-16", "close": 56.92, "volume": 372547.0}, {"date": "2017-02-17", "close": 56.56, "volume": 699677.0}, {"date": "2017-02-21", "close": 56.92, "volume": 523763.0}, {"date": "2017-02-22", "close": 57.08, "volume": 843840.0}, {"date": "2017-02-23", "close": 56.88, "volume": 920148.0}, {"date": "2017-02-24", "close": 57.08, "volume": 732310.0}, {"date": "2017-02-27", "close": 57.76, "volume": 647302.0}, {"date": "2017-02-28", "close": 58.72, "volume": 3041388.0}, {"date": "2017-03-01", "close": 56.64, "volume": 2911240.0}, {"date": "2017-03-02", "close": 55.0, "volume": 1314764.0}, {"date": "2017-03-03", "close": 55.28, "volume": 1459499.0}, {"date": "2017-03-06", "close": 55.44, "volume": 782642.0}, {"date": "2017-03-07", "close": 54.96, "volume": 737200.0}, {"date": "2017-03-08", "close": 53.88, "volume": 794663.0}, {"date": "2017-03-09", "close": 51.92, "volume": 1314042.0}, {"date": "2017-03-10", "close": 52.44, "volume": 771587.0}, {"date": "2017-03-13", "close": 52.64, "volume": 551356.0}, {"date": "2017-03-14", "close": 52.52, "volume": 340326.0}, {"date": "2017-03-15", "close": 53.12, "volume": 657182.0}, {"date": "2017-03-16", "close": 52.52, "volume": 589054.0}, {"date": "2017-03-17", "close": 52.4, "volume": 991562.0}, {"date": "2017-03-20", "close": 51.96, "volume": 481878.0}, {"date": "2017-03-21", "close": 51.6, "volume": 696739.0}, {"date": "2017-03-22", "close": 52.24, "volume": 652641.0}, {"date": "2017-03-23", "close": 51.72, "volume": 494120.0}, {"date": "2017-03-24", "close": 52.08, "volume": 424808.0}, {"date": "2017-03-27", "close": 51.8, "volume": 419488.0}, {"date": "2017-03-28", "close": 52.32, "volume": 641304.0}, {"date": "2017-03-29", "close": 51.48, "volume": 316950.0}, {"date": "2017-03-30", "close": 52.0, "volume": 492878.0}, {"date": "2017-03-31", "close": 51.64, "volume": 720418.0}, {"date": "2017-04-03", "close": 51.88, "volume": 661481.0}, {"date": "2017-04-04", "close": 52.4, "volume": 784782.0}, {"date": "2017-04-05", "close": 52.12, "volume": 3033095.0}, {"date": "2017-04-06", "close": 50.6, "volume": 3025103.0}, {"date": "2017-04-07", "close": 50.88, "volume": 1569344.0}, {"date": "2017-04-10", "close": 51.24, "volume": 872070.0}, {"date": "2017-04-11", "close": 51.36, "volume": 875813.0}, {"date": "2017-04-12", "close": 51.08, "volume": 655166.0}, {"date": "2017-04-13", "close": 51.52, "volume": 510047.0}, {"date": "2017-04-17", "close": 52.32, "volume": 844971.0}, {"date": "2017-04-18", "close": 52.52, "volume": 406585.0}, {"date": "2017-04-19", "close": 52.24, "volume": 1010314.0}, {"date": "2017-04-20", "close": 52.56, "volume": 640045.0}, {"date": "2017-04-21", "close": 52.2, "volume": 385575.0}, {"date": "2017-04-24", "close": 52.28, "volume": 824396.0}, {"date": "2017-04-25", "close": 52.32, "volume": 565731.0}, {"date": "2017-04-26", "close": 52.08, "volume": 557171.0}, {"date": "2017-04-27", "close": 52.56, "volume": 626628.0}, {"date": "2017-04-28", "close": 52.28, "volume": 678077.0}, {"date": "2017-05-01", "close": 52.84, "volume": 602031.0}, {"date": "2017-05-02", "close": 52.4, "volume": 596732.0}, {"date": "2017-05-03", "close": 51.68, "volume": 470096.0}, {"date": "2017-05-04", "close": 51.48, "volume": 863261.0}, {"date": "2017-05-05", "close": 52.6, "volume": 593639.0}, {"date": "2017-05-08", "close": 52.28, "volume": 1384877.0}, {"date": "2017-05-09", "close": 52.56, "volume": 914144.0}, {"date": "2017-05-10", "close": 51.6, "volume": 1087734.0}, {"date": "2017-05-11", "close": 52.32, "volume": 837143.0}, {"date": "2017-05-12", "close": 52.56, "volume": 579441.0}, {"date": "2017-05-15", "close": 53.36, "volume": 1420867.0}, {"date": "2017-05-16", "close": 53.76, "volume": 742860.0}, {"date": "2017-05-17", "close": 53.92, "volume": 1413634.0}, {"date": "2017-05-18", "close": 53.8, "volume": 1210483.0}, {"date": "2017-05-19", "close": 53.84, "volume": 642141.0}, {"date": "2017-05-22", "close": 54.88, "volume": 734440.0}, {"date": "2017-05-23", "close": 55.44, "volume": 660679.0}, {"date": "2017-05-24", "close": 56.28, "volume": 819489.0}, {"date": "2017-05-25", "close": 56.52, "volume": 814397.0}, {"date": "2017-05-26", "close": 56.32, "volume": 421485.0}, {"date": "2017-05-30", "close": 56.0, "volume": 544918.0}, {"date": "2017-05-31", "close": 56.52, "volume": 1457102.0}, {"date": "2017-06-01", "close": 57.12, "volume": 994855.0}, {"date": "2017-06-02", "close": 57.56, "volume": 1301616.0}, {"date": "2017-06-05", "close": 56.64, "volume": 657706.0}, {"date": "2017-06-06", "close": 55.92, "volume": 1328243.0}, {"date": "2017-06-07", "close": 56.12, "volume": 814761.0}, {"date": "2017-06-08", "close": 56.44, "volume": 471579.0}, {"date": "2017-06-09", "close": 56.76, "volume": 480669.0}, {"date": "2017-06-12", "close": 56.8, "volume": 816806.0}, {"date": "2017-06-13", "close": 57.0, "volume": 556619.0}, {"date": "2017-06-14", "close": 56.68, "volume": 1066767.0}, {"date": "2017-06-15", "close": 56.76, "volume": 552308.0}, {"date": "2017-06-16", "close": 57.52, "volume": 1506538.0}, {"date": "2017-06-19", "close": 58.0, "volume": 558476.0}, {"date": "2017-06-20", "close": 57.48, "volume": 693110.0}, {"date": "2017-06-21", "close": 57.32, "volume": 651100.0}, {"date": "2017-06-22", "close": 57.96, "volume": 732036.0}, {"date": "2017-06-23", "close": 58.0, "volume": 2047057.0}, {"date": "2017-06-26", "close": 57.64, "volume": 749519.0}, {"date": "2017-06-27", "close": 57.0, "volume": 573841.0}, {"date": "2017-06-28", "close": 55.92, "volume": 690981.0}, {"date": "2017-06-29", "close": 55.88, "volume": 427353.0}, {"date": "2017-06-30", "close": 56.36, "volume": 455595.0}, {"date": "2017-07-03", "close": 56.8, "volume": 214786.0}, {"date": "2017-07-05", "close": 57.08, "volume": 564835.0}, {"date": "2017-07-06", "close": 56.2, "volume": 1006276.0}, {"date": "2017-07-07", "close": 57.56, "volume": 584862.0}, {"date": "2017-07-10", "close": 57.44, "volume": 752663.0}, {"date": "2017-07-11", "close": 58.0, "volume": 868817.0}, {"date": "2017-07-12", "close": 58.44, "volume": 760618.0}, {"date": "2017-07-13", "close": 58.4, "volume": 625392.0}, {"date": "2017-07-14", "close": 58.48, "volume": 749690.0}, {"date": "2017-07-17", "close": 58.76, "volume": 526735.0}, {"date": "2017-07-18", "close": 58.8, "volume": 627774.0}, {"date": "2017-07-19", "close": 58.8, "volume": 784836.0}, {"date": "2017-07-20", "close": 58.04, "volume": 1040606.0}, {"date": "2017-07-21", "close": 57.36, "volume": 1264641.0}, {"date": "2017-07-24", "close": 58.28, "volume": 671859.0}, {"date": "2017-07-25", "close": 58.8, "volume": 670004.0}, {"date": "2017-07-26", "close": 58.64, "volume": 487408.0}, {"date": "2017-07-27", "close": 58.36, "volume": 1037784.0}, {"date": "2017-07-28", "close": 58.64, "volume": 371198.0}, {"date": "2017-07-31", "close": 58.56, "volume": 441486.0}, {"date": "2017-08-01", "close": 58.52, "volume": 338596.0}, {"date": "2017-08-02", "close": 58.48, "volume": 1291386.0}, {"date": "2017-08-03", "close": 58.44, "volume": 736485.0}, {"date": "2017-08-04", "close": 58.24, "volume": 696124.0}, {"date": "2017-08-07", "close": 57.92, "volume": 812149.0}, {"date": "2017-08-08", "close": 57.84, "volume": 917154.0}, {"date": "2017-08-09", "close": 55.44, "volume": 1575166.0}, {"date": "2017-08-10", "close": 54.08, "volume": 1213725.0}, {"date": "2017-08-11", "close": 54.6, "volume": 947769.0}, {"date": "2017-08-14", "close": 53.4, "volume": 777410.0}, {"date": "2017-08-15", "close": 52.88, "volume": 811947.0}, {"date": "2017-08-16", "close": 53.12, "volume": 915231.0}, {"date": "2017-08-17", "close": 53.2, "volume": 703709.0}, {"date": "2017-08-18", "close": 52.24, "volume": 639954.0}, {"date": "2017-08-21", "close": 52.52, "volume": 455726.0}, {"date": "2017-08-22", "close": 51.92, "volume": 924942.0}, {"date": "2017-08-23", "close": 52.16, "volume": 458004.0}, {"date": "2017-08-24", "close": 51.8, "volume": 382515.0}, {"date": "2017-08-25", "close": 51.88, "volume": 246186.0}, {"date": "2017-08-28", "close": 51.8, "volume": 422634.0}, {"date": "2017-08-29", "close": 51.08, "volume": 539111.0}, {"date": "2017-08-30", "close": 52.0, "volume": 1195741.0}, {"date": "2017-08-31", "close": 52.44, "volume": 1189536.0}, {"date": "2017-09-01", "close": 52.76, "volume": 428492.0}, {"date": "2017-09-05", "close": 52.44, "volume": 736377.0}, {"date": "2017-09-06", "close": 52.2, "volume": 767266.0}, {"date": "2017-09-07", "close": 52.36, "volume": 492817.0}, {"date": "2017-09-08", "close": 52.52, "volume": 766676.0}, {"date": "2017-09-11", "close": 52.84, "volume": 600801.0}, {"date": "2017-09-12", "close": 52.76, "volume": 712664.0}, {"date": "2017-09-13", "close": 51.68, "volume": 833265.0}, {"date": "2017-09-14", "close": 51.8, "volume": 623797.0}, {"date": "2017-09-15", "close": 51.64, "volume": 774913.0}, {"date": "2017-09-18", "close": 51.76, "volume": 451049.0}, {"date": "2017-09-19", "close": 51.64, "volume": 480585.0}, {"date": "2017-09-20", "close": 51.76, "volume": 1202483.0}, {"date": "2017-09-21", "close": 51.6, "volume": 511615.0}, {"date": "2017-09-22", "close": 51.56, "volume": 719470.0}, {"date": "2017-09-25", "close": 51.64, "volume": 917241.0}, {"date": "2017-09-26", "close": 51.48, "volume": 1268576.0}, {"date": "2017-09-27", "close": 50.88, "volume": 933788.0}, {"date": "2017-09-28", "close": 50.2, "volume": 829586.0}, {"date": "2017-09-29", "close": 50.24, "volume": 939694.0}, {"date": "2017-10-02", "close": 50.28, "volume": 589171.0}, {"date": "2017-10-03", "close": 50.52, "volume": 575833.0}, {"date": "2017-10-04", "close": 50.6, "volume": 480645.0}, {"date": "2017-10-05", "close": 50.84, "volume": 421645.0}, {"date": "2017-10-06", "close": 50.2, "volume": 367165.0}, {"date": "2017-10-09", "close": 49.92, "volume": 390772.0}, {"date": "2017-10-10", "close": 49.6, "volume": 558292.0}, {"date": "2017-10-11", "close": 49.68, "volume": 601687.0}, {"date": "2017-10-12", "close": 49.68, "volume": 641426.0}, {"date": "2017-10-13", "close": 50.04, "volume": 463138.0}, {"date": "2017-10-16", "close": 50.16, "volume": 466301.0}, {"date": "2017-10-17", "close": 50.24, "volume": 456600.0}, {"date": "2017-10-18", "close": 50.12, "volume": 462128.0}, {"date": "2017-10-19", "close": 50.0, "volume": 354428.0}, {"date": "2017-10-20", "close": 50.0, "volume": 427684.0}, {"date": "2017-10-23", "close": 50.04, "volume": 492585.0}, {"date": "2017-10-24", "close": 50.32, "volume": 484949.0}, {"date": "2017-10-25", "close": 50.16, "volume": 566559.0}, {"date": "2017-10-26", "close": 49.76, "volume": 529679.0}, {"date": "2017-10-27", "close": 49.92, "volume": 422819.0}, {"date": "2017-10-30", "close": 49.88, "volume": 565970.0}, {"date": "2017-10-31", "close": 49.12, "volume": 1135834.0}, {"date": "2017-11-01", "close": 49.36, "volume": 508158.0}, {"date": "2017-11-02", "close": 49.48, "volume": 462133.0}, {"date": "2017-11-03", "close": 49.52, "volume": 534319.0}, {"date": "2017-11-06", "close": 49.68, "volume": 508539.0}, {"date": "2017-11-07", "close": 49.44, "volume": 842443.0}, {"date": "2017-11-08", "close": 49.4, "volume": 475574.0}, {"date": "2017-11-09", "close": 50.84, "volume": 841398.0}, {"date": "2017-11-10", "close": 50.28, "volume": 796878.0}, {"date": "2017-11-13", "close": 50.4, "volume": 494455.0}, {"date": "2017-11-14", "close": 49.84, "volume": 564130.0}, {"date": "2017-11-15", "close": 49.52, "volume": 643423.0}, {"date": "2017-11-16", "close": 49.52, "volume": 897634.0}, {"date": "2017-11-17", "close": 48.84, "volume": 861207.0}, {"date": "2017-11-20", "close": 48.64, "volume": 874896.0}, {"date": "2017-11-21", "close": 48.92, "volume": 739094.0}, {"date": "2017-11-22", "close": 49.44, "volume": 340056.0}, {"date": "2017-11-24", "close": 49.8, "volume": 242829.0}, {"date": "2017-11-27", "close": 48.88, "volume": 598514.0}, {"date": "2017-11-28", "close": 48.48, "volume": 948851.0}, {"date": "2017-11-29", "close": 49.2, "volume": 704756.0}, {"date": "2017-11-30", "close": 48.76, "volume": 1279942.0}, {"date": "2017-12-01", "close": 48.52, "volume": 611971.0}, {"date": "2017-12-04", "close": 48.28, "volume": 733624.0}, {"date": "2017-12-05", "close": 48.48, "volume": 638020.0}, {"date": "2017-12-06", "close": 48.6, "volume": 948261.0}, {"date": "2017-12-07", "close": 48.36, "volume": 820136.0}, {"date": "2017-12-08", "close": 48.72, "volume": 691412.0}, {"date": "2017-12-11", "close": 48.84, "volume": 630585.0}, {"date": "2017-12-12", "close": 49.12, "volume": 578074.0}, {"date": "2017-12-13", "close": 49.04, "volume": 732552.0}, {"date": "2017-12-14", "close": 48.32, "volume": 1043511.0}, {"date": "2017-12-15", "close": 47.96, "volume": 1791957.0}, {"date": "2017-12-18", "close": 48.28, "volume": 951476.0}, {"date": "2017-12-19", "close": 47.32, "volume": 816708.0}, {"date": "2017-12-20", "close": 46.52, "volume": 898304.0}, {"date": "2017-12-21", "close": 47.2, "volume": 672623.0}, {"date": "2017-12-22", "close": 47.0, "volume": 473724.0}, {"date": "2017-12-26", "close": 46.72, "volume": 503811.0}, {"date": "2017-12-27", "close": 46.56, "volume": 709811.0}, {"date": "2017-12-28", "close": 46.16, "volume": 893798.0}, {"date": "2017-12-29", "close": 45.64, "volume": 798523.0}, {"date": "2018-01-02", "close": 45.48, "volume": 1027542.0}, {"date": "2018-01-03", "close": 44.28, "volume": 1245465.0}, {"date": "2018-01-04", "close": 43.92, "volume": 1049227.0}, {"date": "2018-01-05", "close": 43.96, "volume": 668218.0}, {"date": "2018-01-08", "close": 43.8, "volume": 890076.0}, {"date": "2018-01-09", "close": 43.96, "volume": 869624.0}, {"date": "2018-01-10", "close": 43.8, "volume": 792925.0}, {"date": "2018-01-11", "close": 42.76, "volume": 1729620.0}, {"date": "2018-01-12", "close": 41.44, "volume": 3232508.0}, {"date": "2018-01-16", "close": 41.24, "volume": 1564785.0}, {"date": "2018-01-17", "close": 41.24, "volume": 1735889.0}, {"date": "2018-01-18", "close": 40.92, "volume": 984659.0}, {"date": "2018-01-19", "close": 40.56, "volume": 947278.0}, {"date": "2018-01-22", "close": 40.72, "volume": 1054034.0}, {"date": "2018-01-23", "close": 40.44, "volume": 1996131.0}, {"date": "2018-01-24", "close": 39.6, "volume": 2468109.0}, {"date": "2018-01-25", "close": 39.6, "volume": 1672007.0}, {"date": "2018-01-26", "close": 37.4, "volume": 2622950.0}, {"date": "2018-01-29", "close": 36.28, "volume": 2389375.0}, {"date": "2018-01-30", "close": 36.56, "volume": 5277078.0}, {"date": "2018-01-31", "close": 35.92, "volume": 2704768.0}, {"date": "2018-02-01", "close": 35.72, "volume": 2053627.0}, {"date": "2018-02-02", "close": 34.96, "volume": 2357893.0}, {"date": "2018-02-05", "close": 34.44, "volume": 2472582.0}, {"date": "2018-02-06", "close": 34.48, "volume": 2605580.0}, {"date": "2018-02-07", "close": 34.8, "volume": 2314037.0}, {"date": "2018-02-08", "close": 33.04, "volume": 2469003.0}, {"date": "2018-02-09", "close": 33.64, "volume": 2121627.0}, {"date": "2018-02-12", "close": 34.0, "volume": 1611331.0}, {"date": "2018-02-13", "close": 34.08, "volume": 1560270.0}, {"date": "2018-02-14", "close": 33.2, "volume": 1540976.0}, {"date": "2018-02-15", "close": 33.6, "volume": 832881.0}, {"date": "2018-02-16", "close": 33.6, "volume": 889831.0}, {"date": "2018-02-20", "close": 33.0, "volume": 799291.0}, {"date": "2018-02-21", "close": 32.16, "volume": 957566.0}, {"date": "2018-02-22", "close": 31.48, "volume": 1357743.0}, {"date": "2018-02-23", "close": 32.24, "volume": 1697257.0}, {"date": "2018-02-26", "close": 31.96, "volume": 1214496.0}, {"date": "2018-02-27", "close": 31.52, "volume": 2067502.0}, {"date": "2018-02-28", "close": 31.12, "volume": 2112671.0}, {"date": "2018-03-01", "close": 24.0, "volume": 17226475.0}, {"date": "2018-03-02", "close": 22.76, "volume": 4878008.0}, {"date": "2018-03-05", "close": 23.68, "volume": 4671230.0}, {"date": "2018-03-06", "close": 23.44, "volume": 4181615.0}, {"date": "2018-03-07", "close": 23.6, "volume": 2903288.0}, {"date": "2018-03-08", "close": 23.88, "volume": 1927273.0}, {"date": "2018-03-09", "close": 23.92, "volume": 1624390.0}, {"date": "2018-03-12", "close": 23.96, "volume": 1518300.0}, {"date": "2018-03-13", "close": 23.8, "volume": 1953352.0}, {"date": "2018-03-14", "close": 24.04, "volume": 2012330.0}, {"date": "2018-03-15", "close": 24.32, "volume": 2533813.0}, {"date": "2018-03-16", "close": 23.76, "volume": 2798010.0}, {"date": "2018-03-19", "close": 23.6, "volume": 2194208.0}, {"date": "2018-03-20", "close": 23.32, "volume": 2756703.0}, {"date": "2018-03-21", "close": 23.0, "volume": 2329790.0}, {"date": "2018-03-22", "close": 22.6, "volume": 3060078.0}, {"date": "2018-03-23", "close": 22.0, "volume": 2713840.0}, {"date": "2018-03-26", "close": 22.48, "volume": 2646263.0}, {"date": "2018-03-27", "close": 22.48, "volume": 2622428.0}, {"date": "2018-03-28", "close": 22.64, "volume": 3069393.0}, {"date": "2018-03-29", "close": 22.48, "volume": 3192380.0}, {"date": "2018-04-02", "close": 22.2, "volume": 2051113.0}, {"date": "2018-04-03", "close": 22.36, "volume": 2200631.0}, {"date": "2018-04-04", "close": 22.4, "volume": 1675669.0}, {"date": "2018-04-05", "close": 22.32, "volume": 1376907.0}, {"date": "2018-04-06", "close": 22.36, "volume": 1442439.0}, {"date": "2018-04-09", "close": 21.92, "volume": 1432031.0}, {"date": "2018-04-10", "close": 22.32, "volume": 1230366.0}, {"date": "2018-04-11", "close": 22.88, "volume": 1454885.0}, {"date": "2018-04-12", "close": 22.32, "volume": 1434565.0}, {"date": "2018-04-13", "close": 22.4, "volume": 1249894.0}, {"date": "2018-04-16", "close": 22.72, "volume": 1512475.0}, {"date": "2018-04-17", "close": 22.96, "volume": 1310221.0}, {"date": "2018-04-18", "close": 22.6, "volume": 1419490.0}, {"date": "2018-04-19", "close": 22.76, "volume": 1790651.0}, {"date": "2018-04-20", "close": 22.72, "volume": 1448669.0}, {"date": "2018-04-23", "close": 22.92, "volume": 2436344.0}, {"date": "2018-04-24", "close": 23.76, "volume": 3404945.0}, {"date": "2018-04-25", "close": 24.08, "volume": 4111153.0}, {"date": "2018-04-26", "close": 24.52, "volume": 2604530.0}, {"date": "2018-04-27", "close": 24.64, "volume": 2541763.0}, {"date": "2018-04-30", "close": 24.44, "volume": 1241312.0}, {"date": "2018-05-01", "close": 24.6, "volume": 1805736.0}, {"date": "2018-05-02", "close": 24.96, "volume": 2408438.0}, {"date": "2018-05-03", "close": 24.56, "volume": 1480388.0}, {"date": "2018-05-04", "close": 25.04, "volume": 1387734.0}, {"date": "2018-05-07", "close": 25.16, "volume": 1121427.0}, {"date": "2018-05-08", "close": 24.96, "volume": 1646326.0}, {"date": "2018-05-09", "close": 25.4, "volume": 1533640.0}, {"date": "2018-05-10", "close": 24.12, "volume": 5817693.0}, {"date": "2018-05-11", "close": 24.72, "volume": 2471118.0}, {"date": "2018-05-14", "close": 24.2, "volume": 1739305.0}, {"date": "2018-05-15", "close": 24.0, "volume": 2263839.0}, {"date": "2018-05-16", "close": 24.0, "volume": 1148303.0}, {"date": "2018-05-17", "close": 23.64, "volume": 2049490.0}, {"date": "2018-05-18", "close": 23.2, "volume": 1715107.0}, {"date": "2018-05-21", "close": 23.48, "volume": 1953318.0}, {"date": "2018-05-22", "close": 23.12, "volume": 1554380.0}, {"date": "2018-05-23", "close": 23.24, "volume": 1577659.0}, {"date": "2018-05-24", "close": 23.56, "volume": 1221426.0}, {"date": "2018-05-25", "close": 23.52, "volume": 903770.0}, {"date": "2018-05-29", "close": 23.88, "volume": 1572532.0}, {"date": "2018-05-30", "close": 23.8, "volume": 1178560.0}, {"date": "2018-05-31", "close": 23.56, "volume": 8279728.0}, {"date": "2018-06-01", "close": 24.16, "volume": 2034561.0}, {"date": "2018-06-04", "close": 24.48, "volume": 1753856.0}, {"date": "2018-06-05", "close": 23.8, "volume": 1837765.0}, {"date": "2018-06-06", "close": 23.44, "volume": 1428736.0}, {"date": "2018-06-07", "close": 23.32, "volume": 1795479.0}, {"date": "2018-06-08", "close": 23.28, "volume": 1737298.0}, {"date": "2018-06-11", "close": 23.88, "volume": 1515876.0}, {"date": "2018-06-12", "close": 24.4, "volume": 1780016.0}, {"date": "2018-06-13", "close": 24.24, "volume": 1811883.0}, {"date": "2018-06-14", "close": 24.36, "volume": 1435125.0}, {"date": "2018-06-15", "close": 24.68, "volume": 6308388.0}, {"date": "2018-06-18", "close": 24.92, "volume": 2374291.0}, {"date": "2018-06-19", "close": 25.0, "volume": 1949614.0}, {"date": "2018-06-20", "close": 24.92, "volume": 1042378.0}, {"date": "2018-06-21", "close": 25.68, "volume": 1236196.0}, {"date": "2018-06-22", "close": 25.64, "volume": 2751863.0}, {"date": "2018-06-25", "close": 26.0, "volume": 611980.0}, {"date": "2018-06-26", "close": 25.88, "volume": 1614347.0}, {"date": "2018-06-27", "close": 25.0, "volume": 1340545.0}, {"date": "2018-06-28", "close": 24.8, "volume": 1162071.0}, {"date": "2018-06-29", "close": 24.96, "volume": 708440.0}, {"date": "2018-07-02", "close": 24.68, "volume": 709854.0}, {"date": "2018-07-03", "close": 25.36, "volume": 290372.0}, {"date": "2018-07-05", "close": 25.68, "volume": 524189.0}, {"date": "2018-07-06", "close": 26.0, "volume": 664657.0}, {"date": "2018-07-09", "close": 25.84, "volume": 753120.0}, {"date": "2018-07-10", "close": 25.56, "volume": 438205.0}, {"date": "2018-07-11", "close": 25.2, "volume": 486802.0}, {"date": "2018-07-12", "close": 25.08, "volume": 499911.0}, {"date": "2018-07-13", "close": 24.76, "volume": 371441.0}, {"date": "2018-07-16", "close": 24.32, "volume": 604737.0}, {"date": "2018-07-17", "close": 23.84, "volume": 1505473.0}, {"date": "2018-07-18", "close": 23.8, "volume": 502727.0}, {"date": "2018-07-19", "close": 24.08, "volume": 822495.0}, {"date": "2018-07-20", "close": 23.4, "volume": 805096.0}, {"date": "2018-07-23", "close": 23.96, "volume": 619400.0}, {"date": "2018-07-24", "close": 23.8, "volume": 677419.0}, {"date": "2018-07-25", "close": 23.68, "volume": 602359.0}, {"date": "2018-07-26", "close": 23.84, "volume": 534269.0}, {"date": "2018-07-27", "close": 23.8, "volume": 343319.0}, {"date": "2018-07-30", "close": 24.16, "volume": 749236.0}, {"date": "2018-07-31", "close": 24.64, "volume": 670426.0}, {"date": "2018-08-01", "close": 24.8, "volume": 596733.0}, {"date": "2018-08-02", "close": 24.6, "volume": 458464.0}, {"date": "2018-08-03", "close": 24.44, "volume": 280506.0}, {"date": "2018-08-06", "close": 24.6, "volume": 246444.0}, {"date": "2018-08-07", "close": 24.48, "volume": 495775.0}, {"date": "2018-08-08", "close": 24.4, "volume": 538870.0}, {"date": "2018-08-09", "close": 24.48, "volume": 327632.0}, {"date": "2018-08-10", "close": 24.24, "volume": 451852.0}, {"date": "2018-08-13", "close": 24.48, "volume": 455588.0}, {"date": "2018-08-14", "close": 24.4, "volume": 742451.0}, {"date": "2018-08-15", "close": 24.44, "volume": 496352.0}, {"date": "2018-08-16", "close": 24.56, "volume": 567579.0}, {"date": "2018-08-17", "close": 24.52, "volume": 334556.0}, {"date": "2018-08-20", "close": 24.28, "volume": 393725.0}, {"date": "2018-08-21", "close": 24.4, "volume": 313252.0}, {"date": "2018-08-22", "close": 24.52, "volume": 360007.0}, {"date": "2018-08-23", "close": 24.32, "volume": 596534.0}, {"date": "2018-08-24", "close": 24.32, "volume": 294386.0}, {"date": "2018-08-27", "close": 24.32, "volume": 568363.0}, {"date": "2018-08-28", "close": 24.48, "volume": 437444.0}, {"date": "2018-08-29", "close": 24.56, "volume": 554582.0}, {"date": "2018-08-30", "close": 24.2, "volume": 332703.0}, {"date": "2018-08-31", "close": 24.52, "volume": 529726.0}, {"date": "2018-09-04", "close": 24.48, "volume": 307902.0}, {"date": "2018-09-05", "close": 24.52, "volume": 487744.0}, {"date": "2018-09-06", "close": 24.84, "volume": 634092.0}, {"date": "2018-09-07", "close": 24.48, "volume": 269673.0}, {"date": "2018-09-10", "close": 24.76, "volume": 417143.0}, {"date": "2018-09-11", "close": 24.68, "volume": 470013.0}, {"date": "2018-09-12", "close": 24.72, "volume": 238566.0}, {"date": "2018-09-13", "close": 24.84, "volume": 357279.0}, {"date": "2018-09-14", "close": 24.92, "volume": 395437.0}, {"date": "2018-09-17", "close": 25.0, "volume": 503646.0}, {"date": "2018-09-18", "close": 24.92, "volume": 391651.0}, {"date": "2018-09-19", "close": 24.6, "volume": 546651.0}, {"date": "2018-09-20", "close": 24.84, "volume": 546893.0}, {"date": "2018-09-21", "close": 24.8, "volume": 1224432.0}, {"date": "2018-09-24", "close": 24.6, "volume": 541726.0}, {"date": "2018-09-25", "close": 24.56, "volume": 439876.0}, {"date": "2018-09-26", "close": 24.0, "volume": 628910.0}, {"date": "2018-09-27", "close": 24.0, "volume": 1320866.0}, {"date": "2018-09-28", "close": 24.36, "volume": 583972.0}, {"date": "2018-10-01", "close": 24.32, "volume": 415646.0}, {"date": "2018-10-02", "close": 24.16, "volume": 274298.0}, {"date": "2018-10-03", "close": 23.96, "volume": 582655.0}, {"date": "2018-10-04", "close": 23.44, "volume": 750952.0}, {"date": "2018-10-05", "close": 23.2, "volume": 687296.0}, {"date": "2018-10-08", "close": 23.68, "volume": 448595.0}, {"date": "2018-10-09", "close": 23.4, "volume": 470785.0}, {"date": "2018-10-10", "close": 23.32, "volume": 558016.0}, {"date": "2018-10-11", "close": 22.48, "volume": 1091778.0}, {"date": "2018-10-12", "close": 21.84, "volume": 533936.0}, {"date": "2018-10-15", "close": 22.4, "volume": 516177.0}, {"date": "2018-10-16", "close": 23.2, "volume": 509701.0}, {"date": "2018-10-17", "close": 23.32, "volume": 551301.0}, {"date": "2018-10-18", "close": 23.2, "volume": 585355.0}, {"date": "2018-10-19", "close": 23.4, "volume": 636849.0}, {"date": "2018-10-22", "close": 23.08, "volume": 546554.0}, {"date": "2018-10-23", "close": 22.32, "volume": 849323.0}, {"date": "2018-10-24", "close": 22.88, "volume": 786008.0}, {"date": "2018-10-25", "close": 23.4, "volume": 777883.0}, {"date": "2018-10-26", "close": 22.84, "volume": 617257.0}, {"date": "2018-10-29", "close": 22.64, "volume": 621070.0}, {"date": "2018-10-30", "close": 23.08, "volume": 492772.0}, {"date": "2018-10-31", "close": 23.48, "volume": 828864.0}, {"date": "2018-11-01", "close": 23.52, "volume": 521467.0}, {"date": "2018-11-02", "close": 23.16, "volume": 358299.0}, {"date": "2018-11-05", "close": 23.16, "volume": 558414.0}, {"date": "2018-11-06", "close": 23.12, "volume": 601386.0}, {"date": "2018-11-07", "close": 24.04, "volume": 1301717.0}, {"date": "2018-11-08", "close": 24.44, "volume": 1280843.0}, {"date": "2018-11-09", "close": 24.52, "volume": 1265397.0}, {"date": "2018-11-12", "close": 24.36, "volume": 751490.0}, {"date": "2018-11-13", "close": 24.28, "volume": 445576.0}, {"date": "2018-11-14", "close": 24.12, "volume": 493298.0}, {"date": "2018-11-15", "close": 24.0, "volume": 780362.0}, {"date": "2018-11-16", "close": 24.08, "volume": 599473.0}, {"date": "2018-11-19", "close": 24.08, "volume": 546770.0}, {"date": "2018-11-20", "close": 23.76, "volume": 558690.0}, {"date": "2018-11-21", "close": 23.84, "volume": 421559.0}, {"date": "2018-11-23", "close": 23.72, "volume": 175684.0}, {"date": "2018-11-26", "close": 23.96, "volume": 447400.0}, {"date": "2018-11-27", "close": 23.6, "volume": 399829.0}, {"date": "2018-11-28", "close": 24.08, "volume": 574449.0}, {"date": "2018-11-29", "close": 24.04, "volume": 1258840.0}, {"date": "2018-11-30", "close": 24.64, "volume": 865606.0}, {"date": "2018-12-03", "close": 24.96, "volume": 930046.0}, {"date": "2018-12-04", "close": 24.16, "volume": 523753.0}, {"date": "2018-12-06", "close": 24.6, "volume": 822445.0}, {"date": "2018-12-07", "close": 24.28, "volume": 661462.0}, {"date": "2018-12-10", "close": 23.96, "volume": 858277.0}, {"date": "2018-12-11", "close": 23.56, "volume": 1020459.0}, {"date": "2018-12-12", "close": 23.2, "volume": 547192.0}, {"date": "2018-12-13", "close": 23.32, "volume": 496893.0}, {"date": "2018-12-14", "close": 22.52, "volume": 997284.0}, {"date": "2018-12-17", "close": 20.32, "volume": 1541917.0}, {"date": "2018-12-18", "close": 20.28, "volume": 1005193.0}, {"date": "2018-12-19", "close": 19.36, "volume": 1414183.0}, {"date": "2018-12-20", "close": 18.64, "volume": 1631786.0}, {"date": "2018-12-21", "close": 18.64, "volume": 2360900.0}, {"date": "2018-12-24", "close": 18.4, "volume": 946239.0}, {"date": "2018-12-26", "close": 19.04, "volume": 1204522.0}, {"date": "2018-12-27", "close": 18.88, "volume": 1025493.0}, {"date": "2018-12-28", "close": 18.92, "volume": 1175803.0}, {"date": "2018-12-31", "close": 18.72, "volume": 1314018.0}, {"date": "2019-01-02", "close": 19.12, "volume": 724778.0}, {"date": "2019-01-03", "close": 19.52, "volume": 736006.0}, {"date": "2019-01-04", "close": 20.2, "volume": 878151.0}, {"date": "2019-01-07", "close": 21.2, "volume": 933597.0}, {"date": "2019-01-08", "close": 21.92, "volume": 926624.0}, {"date": "2019-01-09", "close": 22.2, "volume": 645294.0}, {"date": "2019-01-10", "close": 22.08, "volume": 580024.0}, {"date": "2019-01-11", "close": 22.2, "volume": 415450.0}, {"date": "2019-01-14", "close": 22.28, "volume": 558843.0}, {"date": "2019-01-15", "close": 22.44, "volume": 327306.0}, {"date": "2019-01-16", "close": 22.88, "volume": 336516.0}, {"date": "2019-01-17", "close": 22.2, "volume": 1092252.0}, {"date": "2019-01-18", "close": 22.28, "volume": 593943.0}, {"date": "2019-01-22", "close": 22.0, "volume": 748998.0}, {"date": "2019-01-23", "close": 21.72, "volume": 517181.0}, {"date": "2019-01-24", "close": 21.72, "volume": 470489.0}, {"date": "2019-01-25", "close": 22.44, "volume": 393502.0}, {"date": "2019-01-28", "close": 22.88, "volume": 650157.0}, {"date": "2019-01-29", "close": 22.88, "volume": 742868.0}, {"date": "2019-01-30", "close": 23.28, "volume": 1147842.0}, {"date": "2019-01-31", "close": 24.28, "volume": 1661810.0}, {"date": "2019-02-01", "close": 23.88, "volume": 566822.0}, {"date": "2019-02-04", "close": 24.04, "volume": 400659.0}, {"date": "2019-02-05", "close": 23.84, "volume": 574521.0}, {"date": "2019-02-06", "close": 23.6, "volume": 332263.0}, {"date": "2019-02-07", "close": 23.88, "volume": 931532.0}, {"date": "2019-02-08", "close": 23.76, "volume": 584901.0}, {"date": "2019-02-11", "close": 24.6, "volume": 1329743.0}, {"date": "2019-02-12", "close": 24.32, "volume": 475486.0}, {"date": "2019-02-13", "close": 24.28, "volume": 571364.0}, {"date": "2019-02-14", "close": 24.32, "volume": 384309.0}, {"date": "2019-02-15", "close": 24.4, "volume": 537119.0}, {"date": "2019-02-19", "close": 24.16, "volume": 975784.0}, {"date": "2019-02-20", "close": 24.16, "volume": 385887.0}, {"date": "2019-02-21", "close": 24.24, "volume": 279388.0}, {"date": "2019-02-22", "close": 24.2, "volume": 520550.0}, {"date": "2019-02-25", "close": 23.84, "volume": 505786.0}, {"date": "2019-02-26", "close": 23.56, "volume": 698995.0}, {"date": "2019-02-27", "close": 22.44, "volume": 1365885.0}, {"date": "2019-02-28", "close": 22.24, "volume": 1749225.0}, {"date": "2019-03-01", "close": 21.04, "volume": 1567611.0}, {"date": "2019-03-04", "close": 21.28, "volume": 820432.0}, {"date": "2019-03-05", "close": 21.72, "volume": 1163753.0}, {"date": "2019-03-06", "close": 21.28, "volume": 601649.0}, {"date": "2019-03-07", "close": 20.84, "volume": 763238.0}, {"date": "2019-03-08", "close": 20.64, "volume": 556132.0}, {"date": "2019-03-11", "close": 21.04, "volume": 338196.0}, {"date": "2019-03-12", "close": 21.32, "volume": 224838.0}, {"date": "2019-03-13", "close": 21.28, "volume": 398584.0}, {"date": "2019-03-14", "close": 21.44, "volume": 459728.0}, {"date": "2019-03-15", "close": 20.72, "volume": 1488040.0}, {"date": "2019-03-18", "close": 20.96, "volume": 491946.0}, {"date": "2019-03-19", "close": 21.2, "volume": 588606.0}, {"date": "2019-03-20", "close": 21.28, "volume": 435284.0}, {"date": "2019-03-21", "close": 21.8, "volume": 369930.0}, {"date": "2019-03-22", "close": 21.24, "volume": 530835.0}, {"date": "2019-03-25", "close": 21.2, "volume": 390789.0}, {"date": "2019-03-26", "close": 21.52, "volume": 520266.0}, {"date": "2019-03-27", "close": 21.8, "volume": 559531.0}, {"date": "2019-03-28", "close": 21.4, "volume": 473643.0}, {"date": "2019-03-29", "close": 21.28, "volume": 1048627.0}, {"date": "2019-04-01", "close": 22.04, "volume": 517286.0}, {"date": "2019-04-02", "close": 22.36, "volume": 534925.0}, {"date": "2019-04-03", "close": 22.16, "volume": 506393.0}, {"date": "2019-04-04", "close": 22.0, "volume": 437726.0}, {"date": "2019-04-05", "close": 21.88, "volume": 385554.0}, {"date": "2019-04-08", "close": 21.52, "volume": 503792.0}, {"date": "2019-04-09", "close": 20.88, "volume": 377893.0}, {"date": "2019-04-10", "close": 21.36, "volume": 318167.0}, {"date": "2019-04-11", "close": 21.48, "volume": 294611.0}, {"date": "2019-04-12", "close": 21.64, "volume": 331182.0}, {"date": "2019-04-15", "close": 21.68, "volume": 301855.0}, {"date": "2019-04-16", "close": 21.2, "volume": 317546.0}, {"date": "2019-04-17", "close": 20.88, "volume": 291928.0}, {"date": "2019-04-18", "close": 21.04, "volume": 198917.0}, {"date": "2019-04-22", "close": 20.44, "volume": 468262.0}, {"date": "2019-04-23", "close": 20.4, "volume": 521089.0}, {"date": "2019-04-24", "close": 20.4, "volume": 294127.0}, {"date": "2019-04-25", "close": 20.0, "volume": 400940.0}, {"date": "2019-04-26", "close": 20.32, "volume": 718990.0}, {"date": "2019-04-29", "close": 21.0, "volume": 947148.0}, {"date": "2019-04-30", "close": 20.56, "volume": 612171.0}, {"date": "2019-05-01", "close": 20.44, "volume": 714059.0}, {"date": "2019-05-02", "close": 20.44, "volume": 591702.0}, {"date": "2019-05-03", "close": 21.04, "volume": 763645.0}, {"date": "2019-05-06", "close": 21.08, "volume": 452983.0}, {"date": "2019-05-07", "close": 20.56, "volume": 388883.0}, {"date": "2019-05-08", "close": 20.08, "volume": 457389.0}, {"date": "2019-05-09", "close": 20.24, "volume": 820822.0}, {"date": "2019-05-10", "close": 20.2, "volume": 424295.0}, {"date": "2019-05-13", "close": 20.12, "volume": 606844.0}, {"date": "2019-05-14", "close": 20.68, "volume": 453553.0}, {"date": "2019-05-15", "close": 20.64, "volume": 345333.0}, {"date": "2019-05-16", "close": 20.84, "volume": 294961.0}, {"date": "2019-05-17", "close": 20.52, "volume": 307908.0}, {"date": "2019-05-20", "close": 20.32, "volume": 273537.0}, {"date": "2019-05-21", "close": 20.6, "volume": 246241.0}, {"date": "2019-05-22", "close": 20.64, "volume": 353559.0}, {"date": "2019-05-23", "close": 20.56, "volume": 384362.0}, {"date": "2019-05-24", "close": 20.48, "volume": 346766.0}, {"date": "2019-05-28", "close": 20.08, "volume": 734377.0}, {"date": "2019-05-29", "close": 20.16, "volume": 455388.0}, {"date": "2019-05-30", "close": 20.36, "volume": 713710.0}, {"date": "2019-05-31", "close": 20.76, "volume": 1193640.0}, {"date": "2019-06-03", "close": 20.6, "volume": 469833.0}, {"date": "2019-06-04", "close": 20.52, "volume": 351302.0}, {"date": "2019-06-05", "close": 20.92, "volume": 500616.0}, {"date": "2019-06-06", "close": 21.0, "volume": 265487.0}, {"date": "2019-06-07", "close": 20.84, "volume": 506186.0}, {"date": "2019-06-10", "close": 20.92, "volume": 288035.0}, {"date": "2019-06-11", "close": 20.56, "volume": 366661.0}, {"date": "2019-06-12", "close": 20.24, "volume": 405924.0}, {"date": "2019-06-13", "close": 20.6, "volume": 315041.0}, {"date": "2019-06-14", "close": 20.4, "volume": 550197.0}, {"date": "2019-06-17", "close": 20.2, "volume": 760087.0}, {"date": "2019-06-18", "close": 20.56, "volume": 333056.0}, {"date": "2019-06-19", "close": 20.76, "volume": 394026.0}, {"date": "2019-06-20", "close": 21.04, "volume": 496082.0}, {"date": "2019-06-21", "close": 20.68, "volume": 836895.0}, {"date": "2019-06-24", "close": 20.28, "volume": 639090.0}, {"date": "2019-06-25", "close": 20.04, "volume": 522455.0}, {"date": "2019-06-26", "close": 19.72, "volume": 685594.0}, {"date": "2019-06-27", "close": 20.08, "volume": 451453.0}, {"date": "2019-06-28", "close": 20.0, "volume": 755500.0}, {"date": "2019-07-01", "close": 20.04, "volume": 688534.0}, {"date": "2019-07-02", "close": 20.2, "volume": 743237.0}, {"date": "2019-07-03", "close": 20.32, "volume": 387926.0}, {"date": "2019-07-05", "close": 20.52, "volume": 949341.0}, {"date": "2019-07-08", "close": 20.52, "volume": 492361.0}, {"date": "2019-07-09", "close": 20.72, "volume": 445280.0}, {"date": "2019-07-10", "close": 20.52, "volume": 692963.0}, {"date": "2019-07-11", "close": 20.2, "volume": 843790.0}, {"date": "2019-07-12", "close": 20.24, "volume": 450718.0}, {"date": "2019-07-15", "close": 20.52, "volume": 390679.0}, {"date": "2019-07-16", "close": 20.4, "volume": 221491.0}, {"date": "2019-07-17", "close": 20.48, "volume": 1177982.0}, {"date": "2019-07-18", "close": 20.24, "volume": 592589.0}, {"date": "2019-07-19", "close": 20.08, "volume": 409833.0}, {"date": "2019-07-22", "close": 20.4, "volume": 564872.0}, {"date": "2019-07-23", "close": 20.6, "volume": 565971.0}, {"date": "2019-07-24", "close": 20.84, "volume": 510944.0}, {"date": "2019-07-25", "close": 21.64, "volume": 1602461.0}, {"date": "2019-07-26", "close": 22.64, "volume": 1541523.0}, {"date": "2019-07-29", "close": 22.92, "volume": 1060356.0}, {"date": "2019-07-30", "close": 22.72, "volume": 837418.0}, {"date": "2019-07-31", "close": 22.6, "volume": 978056.0}, {"date": "2019-08-01", "close": 22.0, "volume": 688334.0}, {"date": "2019-08-02", "close": 22.2, "volume": 615977.0}, {"date": "2019-08-05", "close": 21.64, "volume": 472690.0}, {"date": "2019-08-06", "close": 21.64, "volume": 388593.0}, {"date": "2019-08-07", "close": 21.92, "volume": 491177.0}, {"date": "2019-08-08", "close": 22.12, "volume": 1026051.0}, {"date": "2019-08-09", "close": 20.84, "volume": 1215345.0}, {"date": "2019-08-12", "close": 19.24, "volume": 1005718.0}, {"date": "2019-08-13", "close": 18.84, "volume": 973452.0}, {"date": "2019-08-14", "close": 18.36, "volume": 828004.0}, {"date": "2019-08-15", "close": 17.72, "volume": 727344.0}, {"date": "2019-08-16", "close": 17.8, "volume": 798225.0}, {"date": "2019-08-19", "close": 17.8, "volume": 872382.0}, {"date": "2019-08-20", "close": 17.88, "volume": 650118.0}, {"date": "2019-08-21", "close": 17.8, "volume": 694008.0}, {"date": "2019-08-22", "close": 17.92, "volume": 522085.0}, {"date": "2019-08-23", "close": 17.48, "volume": 957489.0}, {"date": "2019-08-26", "close": 17.68, "volume": 448393.0}, {"date": "2019-08-27", "close": 17.44, "volume": 1035761.0}, {"date": "2019-08-28", "close": 17.6, "volume": 461564.0}, {"date": "2019-08-29", "close": 17.88, "volume": 489001.0}, {"date": "2019-08-30", "close": 18.0, "volume": 419925.0}, {"date": "2019-09-03", "close": 18.64, "volume": 928216.0}, {"date": "2019-09-04", "close": 19.24, "volume": 856916.0}, {"date": "2019-09-05", "close": 20.12, "volume": 1077896.0}, {"date": "2019-09-06", "close": 21.0, "volume": 1449677.0}, {"date": "2019-09-09", "close": 21.44, "volume": 634627.0}, {"date": "2019-09-10", "close": 21.44, "volume": 624814.0}, {"date": "2019-09-11", "close": 22.08, "volume": 617514.0}, {"date": "2019-09-12", "close": 22.56, "volume": 993207.0}, {"date": "2019-09-13", "close": 22.64, "volume": 1021820.0}, {"date": "2019-09-16", "close": 22.44, "volume": 703461.0}, {"date": "2019-09-17", "close": 22.76, "volume": 684247.0}, {"date": "2019-09-18", "close": 22.68, "volume": 514328.0}, {"date": "2019-09-19", "close": 22.84, "volume": 502494.0}, {"date": "2019-09-20", "close": 22.8, "volume": 1021788.0}, {"date": "2019-09-23", "close": 22.76, "volume": 757611.0}, {"date": "2019-09-24", "close": 23.0, "volume": 474400.0}, {"date": "2019-09-25", "close": 23.16, "volume": 591710.0}, {"date": "2019-09-26", "close": 23.92, "volume": 950183.0}, {"date": "2019-09-27", "close": 23.6, "volume": 900705.0}, {"date": "2019-09-30", "close": 24.08, "volume": 2141519.0}, {"date": "2019-10-01", "close": 22.72, "volume": 919181.0}, {"date": "2019-10-02", "close": 22.8, "volume": 742082.0}, {"date": "2019-10-03", "close": 23.04, "volume": 1771550.0}, {"date": "2019-10-04", "close": 23.24, "volume": 633459.0}, {"date": "2019-10-07", "close": 23.12, "volume": 726111.0}, {"date": "2019-10-08", "close": 22.28, "volume": 1371139.0}, {"date": "2019-10-09", "close": 22.2, "volume": 530895.0}, {"date": "2019-10-10", "close": 22.04, "volume": 487955.0}, {"date": "2019-10-11", "close": 22.04, "volume": 892168.0}, {"date": "2019-10-14", "close": 21.84, "volume": 620843.0}, {"date": "2019-10-15", "close": 21.92, "volume": 868382.0}, {"date": "2019-10-16", "close": 22.24, "volume": 637544.0}, {"date": "2019-10-17", "close": 22.44, "volume": 481536.0}, {"date": "2019-10-18", "close": 22.52, "volume": 466743.0}, {"date": "2019-10-21", "close": 22.92, "volume": 518476.0}, {"date": "2019-10-22", "close": 22.92, "volume": 467758.0}, {"date": "2019-10-23", "close": 22.64, "volume": 630277.0}, {"date": "2019-10-24", "close": 22.56, "volume": 318934.0}, {"date": "2019-10-25", "close": 22.2, "volume": 297083.0}, {"date": "2019-10-28", "close": 22.4, "volume": 332558.0}, {"date": "2019-10-29", "close": 22.68, "volume": 420532.0}, {"date": "2019-10-30", "close": 22.8, "volume": 382020.0}, {"date": "2019-10-31", "close": 22.4, "volume": 572994.0}, {"date": "2019-11-01", "close": 22.44, "volume": 473069.0}, {"date": "2019-11-04", "close": 22.12, "volume": 586791.0}, {"date": "2019-11-05", "close": 21.92, "volume": 596577.0}, {"date": "2019-11-06", "close": 22.0, "volume": 483101.0}, {"date": "2019-11-07", "close": 21.92, "volume": 684696.0}, {"date": "2019-11-08", "close": 20.0, "volume": 1124182.0}, {"date": "2019-11-11", "close": 20.2, "volume": 570812.0}, {"date": "2019-11-12", "close": 19.8, "volume": 872423.0}, {"date": "2019-11-13", "close": 19.4, "volume": 591405.0}, {"date": "2019-11-14", "close": 19.4, "volume": 578713.0}, {"date": "2019-11-15", "close": 19.36, "volume": 693977.0}, {"date": "2019-11-18", "close": 19.12, "volume": 664199.0}, {"date": "2019-11-19", "close": 19.44, "volume": 478084.0}, {"date": "2019-11-20", "close": 19.68, "volume": 614040.0}, {"date": "2019-11-21", "close": 19.48, "volume": 526489.0}, {"date": "2019-11-22", "close": 19.8, "volume": 458767.0}, {"date": "2019-11-25", "close": 19.56, "volume": 349365.0}, {"date": "2019-11-26", "close": 19.32, "volume": 671001.0}, {"date": "2019-11-27", "close": 19.64, "volume": 426988.0}, {"date": "2019-11-29", "close": 19.52, "volume": 281562.0}, {"date": "2019-12-02", "close": 19.6, "volume": 523803.0}, {"date": "2019-12-03", "close": 19.48, "volume": 513800.0}, {"date": "2019-12-04", "close": 19.2, "volume": 736134.0}, {"date": "2019-12-05", "close": 19.24, "volume": 597002.0}, {"date": "2019-12-06", "close": 19.24, "volume": 718056.0}, {"date": "2019-12-09", "close": 19.32, "volume": 740980.0}, {"date": "2019-12-10", "close": 18.8, "volume": 1135827.0}, {"date": "2019-12-11", "close": 17.92, "volume": 1914232.0}, {"date": "2019-12-12", "close": 18.44, "volume": 1424934.0}, {"date": "2019-12-13", "close": 18.28, "volume": 872409.0}, {"date": "2019-12-16", "close": 18.16, "volume": 844150.0}, {"date": "2019-12-17", "close": 17.88, "volume": 955509.0}, {"date": "2019-12-18", "close": 18.68, "volume": 639924.0}, {"date": "2019-12-19", "close": 19.2, "volume": 996678.0}, {"date": "2019-12-20", "close": 19.36, "volume": 1827568.0}, {"date": "2019-12-23", "close": 19.04, "volume": 429260.0}, {"date": "2019-12-24", "close": 18.8, "volume": 232486.0}, {"date": "2019-12-26", "close": 19.12, "volume": 397528.0}, {"date": "2019-12-27", "close": 19.2, "volume": 331371.0}, {"date": "2019-12-30", "close": 18.8, "volume": 559090.0}, {"date": "2019-12-31", "close": 19.0, "volume": 565090.0}, {"date": "2020-01-02", "close": 18.76, "volume": 510235.0}, {"date": "2020-01-03", "close": 18.96, "volume": 426434.0}, {"date": "2020-01-06", "close": 19.28, "volume": 1533319.0}, {"date": "2020-01-07", "close": 19.04, "volume": 519111.0}, {"date": "2020-01-08", "close": 19.32, "volume": 552420.0}, {"date": "2020-01-09", "close": 19.36, "volume": 410692.0}, {"date": "2020-01-10", "close": 19.52, "volume": 535096.0}, {"date": "2020-01-13", "close": 19.44, "volume": 893038.0}, {"date": "2020-01-14", "close": 19.64, "volume": 534620.0}, {"date": "2020-01-15", "close": 19.84, "volume": 753644.0}, {"date": "2020-01-16", "close": 19.68, "volume": 688845.0}, {"date": "2020-01-17", "close": 19.44, "volume": 494959.0}, {"date": "2020-01-21", "close": 19.48, "volume": 352851.0}, {"date": "2020-01-22", "close": 18.96, "volume": 349007.0}, {"date": "2020-01-23", "close": 18.92, "volume": 406735.0}, {"date": "2020-01-24", "close": 18.56, "volume": 454443.0}, {"date": "2020-01-27", "close": 18.2, "volume": 650579.0}, {"date": "2020-01-28", "close": 18.56, "volume": 753561.0}, {"date": "2020-01-29", "close": 18.76, "volume": 473307.0}, {"date": "2020-01-30", "close": 18.92, "volume": 750694.0}, {"date": "2020-01-31", "close": 18.68, "volume": 546538.0}, {"date": "2020-02-03", "close": 18.96, "volume": 444750.0}, {"date": "2020-02-04", "close": 19.12, "volume": 630530.0}, {"date": "2020-02-05", "close": 19.32, "volume": 506920.0}, {"date": "2020-02-06", "close": 19.08, "volume": 313008.0}, {"date": "2020-02-07", "close": 19.04, "volume": 253461.0}, {"date": "2020-02-10", "close": 19.0, "volume": 226462.0}, {"date": "2020-02-11", "close": 19.4, "volume": 345139.0}, {"date": "2020-02-12", "close": 19.52, "volume": 478803.0}, {"date": "2020-02-13", "close": 19.56, "volume": 292085.0}, {"date": "2020-02-14", "close": 19.84, "volume": 303689.0}, {"date": "2020-02-18", "close": 19.96, "volume": 423103.0}, {"date": "2020-02-19", "close": 19.52, "volume": 306888.0}, {"date": "2020-02-20", "close": 20.44, "volume": 555947.0}, {"date": "2020-02-21", "close": 19.76, "volume": 595603.0}, {"date": "2020-02-24", "close": 19.0, "volume": 559360.0}, {"date": "2020-02-25", "close": 18.2, "volume": 640511.0}, {"date": "2020-02-26", "close": 17.96, "volume": 587147.0}, {"date": "2020-02-27", "close": 16.16, "volume": 1546071.0}, {"date": "2020-02-28", "close": 15.84, "volume": 2237309.0}, {"date": "2020-03-02", "close": 17.24, "volume": 969357.0}, {"date": "2020-03-03", "close": 16.2, "volume": 1075938.0}, {"date": "2020-03-04", "close": 16.52, "volume": 1453409.0}, {"date": "2020-03-05", "close": 15.76, "volume": 822530.0}, {"date": "2020-03-06", "close": 14.72, "volume": 1054461.0}, {"date": "2020-03-09", "close": 13.56, "volume": 1917100.0}, {"date": "2020-03-10", "close": 13.64, "volume": 1036535.0}, {"date": "2020-03-11", "close": 11.88, "volume": 1035888.0}, {"date": "2020-03-12", "close": 8.16, "volume": 3102968.0}, {"date": "2020-03-13", "close": 8.68, "volume": 2125416.0}, {"date": "2020-03-16", "close": 7.88, "volume": 2129554.0}, {"date": "2020-03-17", "close": 7.76, "volume": 2206266.0}, {"date": "2020-03-18", "close": 5.88, "volume": 1470942.0}, {"date": "2020-03-19", "close": 5.88, "volume": 3158890.0}, {"date": "2020-03-20", "close": 6.08, "volume": 3652050.0}, {"date": "2020-03-23", "close": 5.64, "volume": 1285132.0}, {"date": "2020-03-24", "close": 7.0, "volume": 2641518.0}, {"date": "2020-03-25", "close": 7.88, "volume": 1918663.0}, {"date": "2020-03-26", "close": 9.6, "volume": 1931404.0}, {"date": "2020-03-27", "close": 8.88, "volume": 1350450.0}, {"date": "2020-03-30", "close": 7.32, "volume": 1941193.0}, {"date": "2020-03-31", "close": 7.0, "volume": 1660005.0}, {"date": "2020-04-01", "close": 6.24, "volume": 1589947.0}, {"date": "2020-04-02", "close": 6.24, "volume": 1007331.0}, {"date": "2020-04-03", "close": 5.68, "volume": 1178004.0}, {"date": "2020-04-06", "close": 6.52, "volume": 1483613.0}, {"date": "2020-04-07", "close": 6.08, "volume": 1725673.0}, {"date": "2020-04-08", "close": 6.92, "volume": 3140405.0}, {"date": "2020-04-09", "close": 9.32, "volume": 3163773.0}, {"date": "2020-04-13", "close": 9.28, "volume": 1668762.0}, {"date": "2020-04-14", "close": 8.44, "volume": 1489006.0}, {"date": "2020-04-15", "close": 7.8, "volume": 1232480.0}, {"date": "2020-04-16", "close": 7.16, "volume": 1004156.0}, {"date": "2020-04-17", "close": 8.28, "volume": 1297755.0}, {"date": "2020-04-20", "close": 7.28, "volume": 1504750.0}, {"date": "2020-04-21", "close": 7.68, "volume": 888263.0}, {"date": "2020-04-22", "close": 7.32, "volume": 1056870.0}, {"date": "2020-04-23", "close": 7.64, "volume": 564726.0}, {"date": "2020-04-24", "close": 7.68, "volume": 798202.0}, {"date": "2020-04-27", "close": 8.16, "volume": 796939.0}, {"date": "2020-04-28", "close": 9.0, "volume": 1219680.0}, {"date": "2020-04-29", "close": 10.0, "volume": 1360771.0}, {"date": "2020-04-30", "close": 9.24, "volume": 1341691.0}, {"date": "2020-05-01", "close": 8.16, "volume": 871106.0}, {"date": "2020-05-04", "close": 8.28, "volume": 551552.0}, {"date": "2020-05-05", "close": 8.2, "volume": 881415.0}, {"date": "2020-05-06", "close": 7.88, "volume": 1025336.0}, {"date": "2020-05-07", "close": 8.4, "volume": 1089430.0}, {"date": "2020-05-08", "close": 8.08, "volume": 1614108.0}, {"date": "2020-05-11", "close": 7.16, "volume": 2038674.0}, {"date": "2020-05-12", "close": 7.0, "volume": 13663655.0}, {"date": "2020-05-13", "close": 6.16, "volume": 2260576.0}, {"date": "2020-05-14", "close": 6.68, "volume": 1790456.0}, {"date": "2020-05-15", "close": 6.08, "volume": 1757023.0}, {"date": "2020-05-18", "close": 6.76, "volume": 1597232.0}, {"date": "2020-05-19", "close": 7.08, "volume": 1617329.0}, {"date": "2020-05-20", "close": 7.08, "volume": 1955290.0}, {"date": "2020-05-21", "close": 7.44, "volume": 1298370.0}, {"date": "2020-05-22", "close": 7.16, "volume": 785976.0}, {"date": "2020-05-26", "close": 8.24, "volume": 1677997.0}, {"date": "2020-05-27", "close": 8.52, "volume": 1289266.0}, {"date": "2020-05-28", "close": 8.48, "volume": 1123487.0}, {"date": "2020-05-29", "close": 8.04, "volume": 1627510.0}, {"date": "2020-06-01", "close": 8.92, "volume": 1787299.0}, {"date": "2020-06-02", "close": 9.28, "volume": 1281293.0}, {"date": "2020-06-03", "close": 10.4, "volume": 1778113.0}, {"date": "2020-06-04", "close": 11.6, "volume": 1861673.0}, {"date": "2020-06-05", "close": 11.84, "volume": 2358279.0}, {"date": "2020-06-08", "close": 12.4, "volume": 3318515.0}, {"date": "2020-06-09", "close": 11.96, "volume": 1114155.0}, {"date": "2020-06-10", "close": 11.24, "volume": 1172142.0}, {"date": "2020-06-11", "close": 9.68, "volume": 1075244.0}, {"date": "2020-06-12", "close": 11.0, "volume": 931016.0}, {"date": "2020-06-15", "close": 11.32, "volume": 1430877.0}, {"date": "2020-06-16", "close": 11.52, "volume": 905358.0}, {"date": "2020-06-17", "close": 11.08, "volume": 784956.0}, {"date": "2020-06-18", "close": 11.4, "volume": 827183.0}, {"date": "2020-06-19", "close": 10.6, "volume": 2258516.0}, {"date": "2020-06-22", "close": 10.52, "volume": 1317346.0}, {"date": "2020-06-23", "close": 10.56, "volume": 1105306.0}, {"date": "2020-06-24", "close": 9.96, "volume": 1305340.0}, {"date": "2020-06-25", "close": 10.32, "volume": 1729247.0}, {"date": "2020-06-26", "close": 9.24, "volume": 15028450.0}, {"date": "2020-06-29", "close": 9.36, "volume": 1018832.0}, {"date": "2020-06-30", "close": 9.6, "volume": 1489467.0}, {"date": "2020-07-01", "close": 9.96, "volume": 909707.0}, {"date": "2020-07-02", "close": 9.84, "volume": 954750.0}, {"date": "2020-07-06", "close": 9.52, "volume": 778573.0}, {"date": "2020-07-07", "close": 9.12, "volume": 1210379.0}, {"date": "2020-07-08", "close": 9.36, "volume": 1017365.0}, {"date": "2020-07-09", "close": 9.08, "volume": 815575.0}, {"date": "2020-07-10", "close": 9.4, "volume": 973877.0}, {"date": "2020-07-13", "close": 9.08, "volume": 1106332.0}, {"date": "2020-07-14", "close": 9.24, "volume": 965700.0}, {"date": "2020-07-15", "close": 9.48, "volume": 1725974.0}, {"date": "2020-07-16", "close": 7.36, "volume": 11665720.0}, {"date": "2020-07-17", "close": 7.6, "volume": 5301258.0}, {"date": "2020-07-20", "close": 7.52, "volume": 2712948.0}, {"date": "2020-07-21", "close": 7.44, "volume": 2385977.0}, {"date": "2020-07-22", "close": 7.4, "volume": 2364639.0}, {"date": "2020-07-23", "close": 7.4, "volume": 2938715.0}, {"date": "2020-07-24", "close": 7.2, "volume": 1289921.0}, {"date": "2020-07-27", "close": 7.2, "volume": 882864.0}, {"date": "2020-07-28", "close": 7.44, "volume": 1293542.0}, {"date": "2020-07-29", "close": 7.96, "volume": 1289705.0}, {"date": "2020-07-30", "close": 7.88, "volume": 1445802.0}, {"date": "2020-07-31", "close": 7.68, "volume": 1020747.0}, {"date": "2020-08-03", "close": 7.52, "volume": 723593.0}, {"date": "2020-08-04", "close": 7.68, "volume": 1408630.0}, {"date": "2020-08-05", "close": 7.8, "volume": 1263884.0}, {"date": "2020-08-06", "close": 7.92, "volume": 687789.0}, {"date": "2020-08-07", "close": 8.72, "volume": 1839063.0}, {"date": "2020-08-10", "close": 9.24, "volume": 1705525.0}, {"date": "2020-08-11", "close": 9.92, "volume": 3206950.0}, {"date": "2020-08-12", "close": 10.24, "volume": 3195760.0}, {"date": "2020-08-13", "close": 10.36, "volume": 1792396.0}, {"date": "2020-08-14", "close": 10.76, "volume": 2230748.0}, {"date": "2020-08-17", "close": 11.12, "volume": 4332930.0}, {"date": "2020-08-18", "close": 10.88, "volume": 1248206.0}, {"date": "2020-08-19", "close": 11.16, "volume": 1644018.0}, {"date": "2020-08-20", "close": 11.52, "volume": 1909157.0}, {"date": "2020-08-21", "close": 11.36, "volume": 1419405.0}, {"date": "2020-08-24", "close": 11.56, "volume": 1933651.0}, {"date": "2020-08-25", "close": 11.36, "volume": 3112498.0}, {"date": "2020-08-26", "close": 11.2, "volume": 1694727.0}, {"date": "2020-08-27", "close": 11.4, "volume": 1874451.0}, {"date": "2020-08-28", "close": 11.56, "volume": 1575730.0}, {"date": "2020-08-31", "close": 10.84, "volume": 1305958.0}, {"date": "2020-09-01", "close": 11.12, "volume": 1641671.0}, {"date": "2020-09-02", "close": 11.32, "volume": 817491.0}, {"date": "2020-09-03", "close": 11.16, "volume": 620745.0}, {"date": "2020-09-04", "close": 10.96, "volume": 1057156.0}, {"date": "2020-09-08", "close": 10.6, "volume": 883859.0}, {"date": "2020-09-09", "close": 10.72, "volume": 778337.0}, {"date": "2020-09-10", "close": 10.16, "volume": 849346.0}, {"date": "2020-09-11", "close": 10.16, "volume": 1042389.0}, {"date": "2020-09-14", "close": 10.56, "volume": 570602.0}, {"date": "2020-09-15", "close": 10.4, "volume": 472398.0}, {"date": "2020-09-16", "close": 10.92, "volume": 1407491.0}, {"date": "2020-09-17", "close": 10.84, "volume": 1458866.0}, {"date": "2020-09-18", "close": 10.68, "volume": 2889953.0}, {"date": "2020-09-21", "close": 9.84, "volume": 1406610.0}, {"date": "2020-09-22", "close": 9.92, "volume": 666974.0}, {"date": "2020-09-23", "close": 9.48, "volume": 922821.0}, {"date": "2020-09-24", "close": 9.36, "volume": 861641.0}, {"date": "2020-09-25", "close": 10.52, "volume": 2681008.0}, {"date": "2020-09-28", "close": 10.92, "volume": 1447275.0}, {"date": "2020-09-29", "close": 10.88, "volume": 3060958.0}, {"date": "2020-09-30", "close": 10.92, "volume": 844730.0}, {"date": "2020-10-01", "close": 11.28, "volume": 1797854.0}, {"date": "2020-10-02", "close": 11.16, "volume": 1261518.0}, {"date": "2020-10-05", "close": 11.44, "volume": 1575548.0}, {"date": "2020-10-06", "close": 11.68, "volume": 2419393.0}, {"date": "2020-10-07", "close": 11.96, "volume": 3270398.0}, {"date": "2020-10-08", "close": 12.76, "volume": 2032740.0}, {"date": "2020-10-09", "close": 12.72, "volume": 1794651.0}, {"date": "2020-10-12", "close": 12.68, "volume": 768315.0}, {"date": "2020-10-13", "close": 12.44, "volume": 768404.0}, {"date": "2020-10-14", "close": 12.4, "volume": 570525.0}, {"date": "2020-10-15", "close": 12.52, "volume": 861848.0}, {"date": "2020-10-16", "close": 12.52, "volume": 546148.0}, {"date": "2020-10-19", "close": 12.24, "volume": 407851.0}, {"date": "2020-10-20", "close": 12.64, "volume": 759791.0}, {"date": "2020-10-21", "close": 12.76, "volume": 353266.0}, {"date": "2020-10-22", "close": 12.68, "volume": 819001.0}, {"date": "2020-10-23", "close": 13.04, "volume": 4653928.0}, {"date": "2020-10-26", "close": 13.52, "volume": 2334411.0}, {"date": "2020-10-27", "close": 14.0, "volume": 2124624.0}, {"date": "2020-10-28", "close": 13.84, "volume": 4213840.0}, {"date": "2020-10-29", "close": 14.64, "volume": 2772335.0}, {"date": "2020-10-30", "close": 14.24, "volume": 1009885.0}, {"date": "2020-11-02", "close": 14.68, "volume": 690708.0}, {"date": "2020-11-03", "close": 14.64, "volume": 1187836.0}, {"date": "2020-11-04", "close": 14.72, "volume": 1316457.0}, {"date": "2020-11-05", "close": 14.96, "volume": 1733174.0}, {"date": "2020-11-06", "close": 15.0, "volume": 1369020.0}, {"date": "2020-11-09", "close": 15.0, "volume": 1740518.0}, {"date": "2020-11-10", "close": 16.0, "volume": 1228009.0}, {"date": "2020-11-11", "close": 15.88, "volume": 1123708.0}, {"date": "2020-11-12", "close": 15.48, "volume": 1146456.0}, {"date": "2020-11-13", "close": 15.92, "volume": 1235043.0}, {"date": "2020-11-16", "close": 17.08, "volume": 2279757.0}, {"date": "2020-11-17", "close": 16.84, "volume": 2775528.0}, {"date": "2020-11-18", "close": 16.6, "volume": 1772001.0}, {"date": "2020-11-19", "close": 16.96, "volume": 1310865.0}, {"date": "2020-11-20", "close": 17.24, "volume": 1121480.0}, {"date": "2020-11-23", "close": 16.96, "volume": 2032754.0}, {"date": "2020-11-24", "close": 17.24, "volume": 1064810.0}, {"date": "2020-11-25", "close": 17.52, "volume": 1222544.0}, {"date": "2020-11-27", "close": 17.44, "volume": 343434.0}, {"date": "2020-11-30", "close": 17.28, "volume": 1194626.0}, {"date": "2020-12-01", "close": 17.4, "volume": 947235.0}, {"date": "2020-12-02", "close": 17.56, "volume": 646175.0}, {"date": "2020-12-03", "close": 18.76, "volume": 1565492.0}, {"date": "2020-12-04", "close": 19.12, "volume": 1180204.0}, {"date": "2020-12-07", "close": 18.92, "volume": 808762.0}, {"date": "2020-12-08", "close": 19.64, "volume": 871940.0}, {"date": "2020-12-09", "close": 19.64, "volume": 727391.0}, {"date": "2020-12-10", "close": 19.48, "volume": 1270934.0}, {"date": "2020-12-11", "close": 19.0, "volume": 867469.0}, {"date": "2020-12-14", "close": 18.92, "volume": 618935.0}, {"date": "2020-12-15", "close": 19.48, "volume": 2678878.0}, {"date": "2020-12-16", "close": 19.08, "volume": 1110687.0}, {"date": "2020-12-17", "close": 19.0, "volume": 1252892.0}, {"date": "2020-12-18", "close": 19.44, "volume": 3659663.0}, {"date": "2020-12-21", "close": 19.84, "volume": 1401832.0}, {"date": "2020-12-22", "close": 19.16, "volume": 971366.0}, {"date": "2020-12-23", "close": 19.84, "volume": 1011700.0}, {"date": "2020-12-24", "close": 19.92, "volume": 246662.0}, {"date": "2020-12-28", "close": 19.64, "volume": 616606.0}, {"date": "2020-12-29", "close": 19.24, "volume": 596295.0}, {"date": "2020-12-30", "close": 19.2, "volume": 367230.0}, {"date": "2020-12-31", "close": 19.24, "volume": 460138.0}, {"date": "2021-01-04", "close": 18.52, "volume": 867569.0}, {"date": "2021-01-05", "close": 18.72, "volume": 1080852.0}, {"date": "2021-01-06", "close": 19.56, "volume": 1022139.0}, {"date": "2021-01-07", "close": 20.4, "volume": 898763.0}, {"date": "2021-01-08", "close": 19.88, "volume": 1100145.0}, {"date": "2021-01-11", "close": 19.72, "volume": 636486.0}, {"date": "2021-01-12", "close": 19.76, "volume": 585875.0}, {"date": "2021-01-13", "close": 19.56, "volume": 528982.0}, {"date": "2021-01-14", "close": 19.68, "volume": 628609.0}, {"date": "2021-01-15", "close": 19.56, "volume": 542034.0}, {"date": "2021-01-19", "close": 19.4, "volume": 633084.0}, {"date": "2021-01-20", "close": 19.52, "volume": 877537.0}, {"date": "2021-01-21", "close": 19.0, "volume": 844324.0}, {"date": "2021-01-22", "close": 19.08, "volume": 1072616.0}, {"date": "2021-01-25", "close": 19.0, "volume": 1007421.0}, {"date": "2021-01-26", "close": 18.52, "volume": 932598.0}, {"date": "2021-01-27", "close": 17.72, "volume": 3383163.0}, {"date": "2021-01-28", "close": 19.6, "volume": 2441543.0}, {"date": "2021-01-29", "close": 19.84, "volume": 4270473.0}, {"date": "2021-02-01", "close": 20.08, "volume": 1073147.0}, {"date": "2021-02-02", "close": 19.88, "volume": 760504.0}, {"date": "2021-02-03", "close": 20.2, "volume": 1010636.0}, {"date": "2021-02-04", "close": 21.28, "volume": 1667765.0}, {"date": "2021-02-05", "close": 21.76, "volume": 796181.0}, {"date": "2021-02-08", "close": 22.2, "volume": 1037279.0}, {"date": "2021-02-09", "close": 22.16, "volume": 596824.0}, {"date": "2021-02-10", "close": 22.36, "volume": 1002181.0}, {"date": "2021-02-11", "close": 22.24, "volume": 581113.0}, {"date": "2021-02-12", "close": 22.04, "volume": 517185.0}, {"date": "2021-02-16", "close": 21.72, "volume": 541767.0}, {"date": "2021-02-17", "close": 21.16, "volume": 782045.0}, {"date": "2021-02-18", "close": 21.0, "volume": 1334678.0}, {"date": "2021-02-19", "close": 22.32, "volume": 1110524.0}, {"date": "2021-02-22", "close": 23.6, "volume": 2445860.0}, {"date": "2021-02-23", "close": 22.84, "volume": 1371894.0}, {"date": "2021-02-24", "close": 24.44, "volume": 2279387.0}, {"date": "2021-02-25", "close": 23.4, "volume": 1323532.0}, {"date": "2021-02-26", "close": 23.68, "volume": 1090377.0}, {"date": "2021-03-01", "close": 24.36, "volume": 707783.0}, {"date": "2021-03-02", "close": 23.8, "volume": 470468.0}, {"date": "2021-03-03", "close": 23.6, "volume": 819327.0}, {"date": "2021-03-04", "close": 23.24, "volume": 1553514.0}, {"date": "2021-03-05", "close": 24.0, "volume": 1326374.0}, {"date": "2021-03-08", "close": 24.88, "volume": 1256575.0}, {"date": "2021-03-09", "close": 26.72, "volume": 2028047.0}, {"date": "2021-03-10", "close": 26.72, "volume": 1257593.0}, {"date": "2021-03-11", "close": 27.2, "volume": 1054957.0}, {"date": "2021-03-12", "close": 27.88, "volume": 820401.0}, {"date": "2021-03-15", "close": 26.92, "volume": 1112926.0}, {"date": "2021-03-16", "close": 26.48, "volume": 666309.0}, {"date": "2021-03-17", "close": 27.0, "volume": 770853.0}, {"date": "2021-03-18", "close": 25.88, "volume": 576264.0}, {"date": "2021-03-19", "close": 26.8, "volume": 1651718.0}, {"date": "2021-03-22", "close": 26.24, "volume": 623432.0}, {"date": "2021-03-23", "close": 24.92, "volume": 495613.0}, {"date": "2021-03-24", "close": 24.24, "volume": 588553.0}, {"date": "2021-03-25", "close": 25.48, "volume": 821940.0}, {"date": "2021-03-26", "close": 24.92, "volume": 466334.0}, {"date": "2021-03-29", "close": 24.6, "volume": 717861.0}, {"date": "2021-03-30", "close": 25.56, "volume": 676603.0}, {"date": "2021-03-31", "close": 25.92, "volume": 1167273.0}, {"date": "2021-04-01", "close": 26.88, "volume": 610458.0}, {"date": "2021-04-05", "close": 26.84, "volume": 748682.0}, {"date": "2021-04-06", "close": 27.2, "volume": 634649.0}, {"date": "2021-04-07", "close": 26.8, "volume": 426697.0}, {"date": "2021-04-08", "close": 27.04, "volume": 693076.0}, {"date": "2021-04-09", "close": 26.88, "volume": 395748.0}, {"date": "2021-04-12", "close": 26.68, "volume": 266767.0}, {"date": "2021-04-13", "close": 26.76, "volume": 449781.0}, {"date": "2021-04-14", "close": 26.8, "volume": 482807.0}, {"date": "2021-04-15", "close": 27.04, "volume": 442352.0}, {"date": "2021-04-16", "close": 27.2, "volume": 508881.0}, {"date": "2021-04-19", "close": 27.36, "volume": 706403.0}, {"date": "2021-04-20", "close": 26.6, "volume": 778991.0}, {"date": "2021-04-21", "close": 26.24, "volume": 1249882.0}, {"date": "2021-04-22", "close": 26.96, "volume": 884897.0}, {"date": "2021-04-23", "close": 27.64, "volume": 1773217.0}, {"date": "2021-04-26", "close": 27.6, "volume": 442347.0}, {"date": "2021-04-27", "close": 28.44, "volume": 634419.0}, {"date": "2021-04-28", "close": 28.48, "volume": 582415.0}, {"date": "2021-04-29", "close": 28.08, "volume": 469754.0}, {"date": "2021-04-30", "close": 28.0, "volume": 851134.0}, {"date": "2021-05-03", "close": 28.44, "volume": 481780.0}, {"date": "2021-05-04", "close": 28.0, "volume": 666024.0}, {"date": "2021-05-05", "close": 28.08, "volume": 388273.0}, {"date": "2021-05-06", "close": 27.52, "volume": 1014225.0}, {"date": "2021-05-07", "close": 28.0, "volume": 647780.0}, {"date": "2021-05-10", "close": 26.4, "volume": 1029443.0}, {"date": "2021-05-11", "close": 26.04, "volume": 1206966.0}, {"date": "2021-05-12", "close": 25.04, "volume": 833389.0}, {"date": "2021-05-13", "close": 25.0, "volume": 882360.0}, {"date": "2021-05-14", "close": 26.08, "volume": 796214.0}, {"date": "2021-05-17", "close": 26.2, "volume": 494459.0}, {"date": "2021-05-18", "close": 26.16, "volume": 385381.0}, {"date": "2021-05-19", "close": 25.64, "volume": 853018.0}, {"date": "2021-05-20", "close": 26.12, "volume": 461464.0}, {"date": "2021-05-21", "close": 26.72, "volume": 453107.0}, {"date": "2021-05-24", "close": 27.28, "volume": 544079.0}, {"date": "2021-05-25", "close": 26.72, "volume": 648506.0}, {"date": "2021-05-26", "close": 27.16, "volume": 449412.0}, {"date": "2021-05-27", "close": 28.08, "volume": 1198698.0}, {"date": "2021-05-28", "close": 27.48, "volume": 533593.0}, {"date": "2021-06-01", "close": 27.8, "volume": 528612.0}, {"date": "2021-06-02", "close": 28.56, "volume": 624819.0}, {"date": "2021-06-03", "close": 28.04, "volume": 850021.0}, {"date": "2021-06-04", "close": 29.28, "volume": 2582108.0}, {"date": "2021-06-07", "close": 30.2, "volume": 1317811.0}, {"date": "2021-06-08", "close": 31.72, "volume": 1692359.0}, {"date": "2021-06-09", "close": 32.76, "volume": 1821387.0}, {"date": "2021-06-10", "close": 32.16, "volume": 752751.0}, {"date": "2021-06-11", "close": 31.76, "volume": 527203.0}, {"date": "2021-06-14", "close": 31.6, "volume": 562047.0}, {"date": "2021-06-15", "close": 31.36, "volume": 764716.0}, {"date": "2021-06-16", "close": 31.84, "volume": 718591.0}, {"date": "2021-06-17", "close": 32.12, "volume": 657686.0}, {"date": "2021-06-18", "close": 31.92, "volume": 3187828.0}, {"date": "2021-06-21", "close": 34.0, "volume": 1777033.0}, {"date": "2021-06-22", "close": 33.68, "volume": 622485.0}, {"date": "2021-06-23", "close": 32.92, "volume": 793635.0}, {"date": "2021-06-24", "close": 33.12, "volume": 961258.0}, {"date": "2021-06-25", "close": 32.8, "volume": 1976686.0}, {"date": "2021-06-28", "close": 31.88, "volume": 760245.0}, {"date": "2021-06-29", "close": 31.92, "volume": 383717.0}, {"date": "2021-06-30", "close": 31.6, "volume": 727330.0}, {"date": "2021-07-01", "close": 31.84, "volume": 355586.0}, {"date": "2021-07-02", "close": 31.6, "volume": 331557.0}, {"date": "2021-07-06", "close": 31.84, "volume": 427161.0}, {"date": "2021-07-07", "close": 31.24, "volume": 493579.0}, {"date": "2021-07-08", "close": 30.12, "volume": 464397.0}, {"date": "2021-07-09", "close": 30.76, "volume": 322076.0}, {"date": "2021-07-12", "close": 31.56, "volume": 544662.0}, {"date": "2021-07-13", "close": 30.2, "volume": 369489.0}, {"date": "2021-07-14", "close": 29.44, "volume": 395450.0}, {"date": "2021-07-15", "close": 29.6, "volume": 395263.0}, {"date": "2021-07-16", "close": 28.96, "volume": 479045.0}, {"date": "2021-07-19", "close": 28.12, "volume": 2252348.0}, {"date": "2021-07-20", "close": 27.72, "volume": 3103138.0}, {"date": "2021-07-21", "close": 27.48, "volume": 2789638.0}, {"date": "2021-07-22", "close": 27.28, "volume": 1284892.0}, {"date": "2021-07-23", "close": 27.04, "volume": 1038373.0}, {"date": "2021-07-26", "close": 27.52, "volume": 598884.0}, {"date": "2021-07-27", "close": 26.76, "volume": 720371.0}, {"date": "2021-07-28", "close": 26.92, "volume": 617576.0}, {"date": "2021-07-29", "close": 27.36, "volume": 1783918.0}, {"date": "2021-07-30", "close": 27.84, "volume": 976509.0}, {"date": "2021-08-02", "close": 27.24, "volume": 731574.0}, {"date": "2021-08-03", "close": 27.04, "volume": 368219.0}, {"date": "2021-08-04", "close": 27.28, "volume": 563744.0}, {"date": "2021-08-05", "close": 27.92, "volume": 648347.0}, {"date": "2021-08-06", "close": 28.24, "volume": 988728.0}, {"date": "2021-08-09", "close": 28.0, "volume": 858437.0}, {"date": "2021-08-10", "close": 28.52, "volume": 476255.0}, {"date": "2021-08-11", "close": 28.76, "volume": 431717.0}, {"date": "2021-08-12", "close": 28.6, "volume": 582395.0}, {"date": "2021-08-13", "close": 28.08, "volume": 307808.0}, {"date": "2021-08-16", "close": 27.56, "volume": 627339.0}, {"date": "2021-08-17", "close": 27.16, "volume": 691384.0}, {"date": "2021-08-18", "close": 27.0, "volume": 466991.0}, {"date": "2021-08-19", "close": 26.64, "volume": 698972.0}, {"date": "2021-08-20", "close": 27.2, "volume": 510380.0}, {"date": "2021-08-23", "close": 27.52, "volume": 470832.0}, {"date": "2021-08-24", "close": 27.24, "volume": 608903.0}, {"date": "2021-08-25", "close": 27.8, "volume": 414901.0}, {"date": "2021-08-26", "close": 27.08, "volume": 451650.0}, {"date": "2021-08-27", "close": 28.04, "volume": 538200.0}, {"date": "2021-08-30", "close": 27.52, "volume": 384817.0}, {"date": "2021-08-31", "close": 27.6, "volume": 571493.0}, {"date": "2021-09-01", "close": 27.72, "volume": 323302.0}, {"date": "2021-09-02", "close": 27.52, "volume": 590873.0}, {"date": "2021-09-03", "close": 27.4, "volume": 299055.0}, {"date": "2021-09-07", "close": 26.92, "volume": 550063.0}, {"date": "2021-09-08", "close": 26.68, "volume": 733422.0}, {"date": "2021-09-09", "close": 26.04, "volume": 792676.0}, {"date": "2021-09-10", "close": 25.88, "volume": 890915.0}, {"date": "2021-09-13", "close": 26.48, "volume": 514593.0}, {"date": "2021-09-14", "close": 26.08, "volume": 422173.0}, {"date": "2021-09-15", "close": 25.84, "volume": 486568.0}, {"date": "2021-09-16", "close": 26.0, "volume": 610372.0}, {"date": "2021-09-17", "close": 26.36, "volume": 2099717.0}, {"date": "2021-09-20", "close": 25.96, "volume": 610390.0}, {"date": "2021-09-21", "close": 25.68, "volume": 483640.0}, {"date": "2021-09-22", "close": 25.88, "volume": 366339.0}, {"date": "2021-09-23", "close": 25.88, "volume": 720907.0}, {"date": "2021-09-24", "close": 25.4, "volume": 685070.0}, {"date": "2021-09-27", "close": 25.24, "volume": 716245.0}, {"date": "2021-09-28", "close": 24.24, "volume": 1521026.0}, {"date": "2021-09-29", "close": 24.76, "volume": 766251.0}, {"date": "2021-09-30", "close": 24.12, "volume": 903127.0}, {"date": "2021-10-01", "close": 24.72, "volume": 589493.0}, {"date": "2021-10-04", "close": 24.4, "volume": 519933.0}, {"date": "2021-10-05", "close": 23.36, "volume": 1072496.0}, {"date": "2021-10-06", "close": 24.4, "volume": 1982231.0}, {"date": "2021-10-07", "close": 25.68, "volume": 1827844.0}, {"date": "2021-10-08", "close": 26.8, "volume": 976268.0}, {"date": "2021-10-11", "close": 26.76, "volume": 734926.0}, {"date": "2021-10-12", "close": 26.8, "volume": 858079.0}, {"date": "2021-10-13", "close": 27.2, "volume": 915326.0}, {"date": "2021-10-14", "close": 27.4, "volume": 997938.0}, {"date": "2021-10-15", "close": 26.92, "volume": 869458.0}, {"date": "2021-10-18", "close": 26.36, "volume": 590792.0}, {"date": "2021-10-19", "close": 25.68, "volume": 616559.0}, {"date": "2021-10-20", "close": 25.92, "volume": 439638.0}, {"date": "2021-10-21", "close": 26.44, "volume": 623356.0}, {"date": "2021-10-22", "close": 26.28, "volume": 778727.0}, {"date": "2021-10-25", "close": 26.64, "volume": 661180.0}, {"date": "2021-10-26", "close": 26.72, "volume": 585520.0}, {"date": "2021-10-27", "close": 26.36, "volume": 693100.0}, {"date": "2021-10-28", "close": 26.76, "volume": 441763.0}, {"date": "2021-10-29", "close": 26.8, "volume": 686562.0}, {"date": "2021-11-01", "close": 27.72, "volume": 633340.0}, {"date": "2021-11-02", "close": 27.32, "volume": 445248.0}, {"date": "2021-11-03", "close": 27.84, "volume": 752193.0}, {"date": "2021-11-04", "close": 29.72, "volume": 1921020.0}, {"date": "2021-11-05", "close": 30.68, "volume": 1018101.0}, {"date": "2021-11-08", "close": 30.6, "volume": 577438.0}, {"date": "2021-11-09", "close": 31.16, "volume": 1677446.0}, {"date": "2021-11-10", "close": 30.76, "volume": 1327829.0}, {"date": "2021-11-11", "close": 30.12, "volume": 368270.0}, {"date": "2021-11-12", "close": 30.24, "volume": 371711.0}, {"date": "2021-11-15", "close": 32.68, "volume": 4580213.0}, {"date": "2021-11-16", "close": 31.64, "volume": 1480634.0}, {"date": "2021-11-17", "close": 31.08, "volume": 1077468.0}, {"date": "2021-11-18", "close": 30.36, "volume": 839020.0}, {"date": "2021-11-19", "close": 30.24, "volume": 1047921.0}, {"date": "2021-11-22", "close": 30.24, "volume": 1100460.0}, {"date": "2021-11-23", "close": 31.84, "volume": 1370476.0}, {"date": "2021-11-24", "close": 32.84, "volume": 1332858.0}, {"date": "2021-11-26", "close": 32.4, "volume": 905159.0}, {"date": "2021-11-29", "close": 33.04, "volume": 1424938.0}, {"date": "2021-11-30", "close": 31.84, "volume": 1858706.0}, {"date": "2021-12-01", "close": 30.68, "volume": 1090496.0}, {"date": "2021-12-02", "close": 31.96, "volume": 1059105.0}, {"date": "2021-12-03", "close": 31.64, "volume": 809235.0}, {"date": "2021-12-06", "close": 32.68, "volume": 2795803.0}, {"date": "2021-12-07", "close": 32.8, "volume": 1415894.0}, {"date": "2021-12-08", "close": 32.6, "volume": 744322.0}, {"date": "2021-12-09", "close": 32.36, "volume": 736447.0}, {"date": "2021-12-10", "close": 32.2, "volume": 497311.0}, {"date": "2021-12-13", "close": 32.04, "volume": 1134600.0}, {"date": "2021-12-14", "close": 31.84, "volume": 745075.0}, {"date": "2021-12-15", "close": 32.24, "volume": 1577784.0}, {"date": "2021-12-16", "close": 31.8, "volume": 1744584.0}, {"date": "2021-12-17", "close": 32.16, "volume": 2287429.0}, {"date": "2021-12-20", "close": 31.44, "volume": 1556875.0}, {"date": "2021-12-21", "close": 32.6, "volume": 1888417.0}, {"date": "2021-12-22", "close": 32.76, "volume": 861859.0}, {"date": "2021-12-23", "close": 32.4, "volume": 719423.0}, {"date": "2021-12-27", "close": 32.52, "volume": 792033.0}, {"date": "2021-12-28", "close": 32.48, "volume": 1074226.0}, {"date": "2021-12-29", "close": 32.96, "volume": 642772.0}, {"date": "2021-12-30", "close": 33.36, "volume": 684013.0}, {"date": "2021-12-31", "close": 33.32, "volume": 756073.0}, {"date": "2022-01-03", "close": 33.0, "volume": 594270.0}, {"date": "2022-01-04", "close": 32.48, "volume": 725249.0}, {"date": "2022-01-05", "close": 30.92, "volume": 1148141.0}, {"date": "2022-01-06", "close": 30.64, "volume": 733037.0}, {"date": "2022-01-07", "close": 30.8, "volume": 619882.0}, {"date": "2022-01-10", "close": 30.2, "volume": 1031584.0}, {"date": "2022-01-11", "close": 31.24, "volume": 847912.0}, {"date": "2022-01-12", "close": 31.88, "volume": 863165.0}, {"date": "2022-01-13", "close": 31.64, "volume": 626139.0}, {"date": "2022-01-14", "close": 31.4, "volume": 1572928.0}, {"date": "2022-01-18", "close": 30.04, "volume": 826112.0}, {"date": "2022-01-19", "close": 29.52, "volume": 623024.0}, {"date": "2022-01-20", "close": 29.32, "volume": 1717855.0}, {"date": "2022-01-21", "close": 29.8, "volume": 1790153.0}, {"date": "2022-01-24", "close": 29.36, "volume": 1413996.0}, {"date": "2022-01-25", "close": 28.4, "volume": 1500190.0}, {"date": "2022-01-26", "close": 28.12, "volume": 1687886.0}, {"date": "2022-01-27", "close": 27.4, "volume": 1969681.0}, {"date": "2022-01-28", "close": 29.24, "volume": 1640357.0}, {"date": "2022-01-31", "close": 29.2, "volume": 1957383.0}, {"date": "2022-02-01", "close": 29.32, "volume": 1058856.0}, {"date": "2022-02-02", "close": 29.76, "volume": 1801370.0}, {"date": "2022-02-03", "close": 29.44, "volume": 827335.0}, {"date": "2022-02-04", "close": 29.56, "volume": 1028661.0}, {"date": "2022-02-07", "close": 30.24, "volume": 753059.0}, {"date": "2022-02-08", "close": 30.64, "volume": 803930.0}, {"date": "2022-02-09", "close": 32.0, "volume": 888691.0}, {"date": "2022-02-10", "close": 30.6, "volume": 893084.0}, {"date": "2022-02-11", "close": 30.12, "volume": 714590.0}, {"date": "2022-02-14", "close": 27.8, "volume": 2102275.0}, {"date": "2022-02-15", "close": 28.2, "volume": 1316715.0}, {"date": "2022-02-16", "close": 29.36, "volume": 996867.0}, {"date": "2022-02-17", "close": 29.68, "volume": 1012769.0}, {"date": "2022-02-18", "close": 28.16, "volume": 721834.0}, {"date": "2022-02-22", "close": 28.16, "volume": 723090.0}, {"date": "2022-02-23", "close": 26.8, "volume": 2073681.0}, {"date": "2022-02-24", "close": 28.08, "volume": 1227989.0}, {"date": "2022-02-25", "close": 29.88, "volume": 1184723.0}, {"date": "2022-02-28", "close": 29.0, "volume": 1834576.0}, {"date": "2022-03-01", "close": 28.56, "volume": 1051974.0}, {"date": "2022-03-02", "close": 29.6, "volume": 714751.0}, {"date": "2022-03-03", "close": 29.48, "volume": 583903.0}, {"date": "2022-03-04", "close": 28.6, "volume": 1009076.0}, {"date": "2022-03-07", "close": 26.88, "volume": 1276704.0}, {"date": "2022-03-08", "close": 26.52, "volume": 2917565.0}, {"date": "2022-03-09", "close": 27.84, "volume": 1160679.0}, {"date": "2022-03-10", "close": 28.36, "volume": 718989.0}, {"date": "2022-03-11", "close": 27.48, "volume": 857333.0}, {"date": "2022-03-14", "close": 26.32, "volume": 1284420.0}, {"date": "2022-03-15", "close": 27.36, "volume": 906742.0}, {"date": "2022-03-16", "close": 27.6, "volume": 1047728.0}, {"date": "2022-03-17", "close": 27.8, "volume": 701826.0}, {"date": "2022-03-18", "close": 28.32, "volume": 1679530.0}, {"date": "2022-03-21", "close": 27.36, "volume": 710601.0}, {"date": "2022-03-22", "close": 28.12, "volume": 796796.0}, {"date": "2022-03-23", "close": 27.48, "volume": 366477.0}, {"date": "2022-03-24", "close": 27.64, "volume": 469954.0}, {"date": "2022-03-25", "close": 28.12, "volume": 726417.0}, {"date": "2022-03-28", "close": 28.44, "volume": 471578.0}, {"date": "2022-03-29", "close": 29.36, "volume": 817210.0}, {"date": "2022-03-30", "close": 29.2, "volume": 493271.0}, {"date": "2022-03-31", "close": 28.8, "volume": 834684.0}, {"date": "2022-04-01", "close": 29.44, "volume": 877129.0}, {"date": "2022-04-04", "close": 29.52, "volume": 567803.0}, {"date": "2022-04-05", "close": 28.8, "volume": 528085.0}, {"date": "2022-04-06", "close": 28.8, "volume": 855952.0}, {"date": "2022-04-07", "close": 27.44, "volume": 1106386.0}, {"date": "2022-04-08", "close": 28.0, "volume": 644650.0}, {"date": "2022-04-11", "close": 27.6, "volume": 694287.0}, {"date": "2022-04-12", "close": 27.72, "volume": 866449.0}, {"date": "2022-04-13", "close": 28.8, "volume": 732981.0}, {"date": "2022-04-14", "close": 28.56, "volume": 455736.0}, {"date": "2022-04-18", "close": 28.16, "volume": 829908.0}, {"date": "2022-04-19", "close": 30.12, "volume": 1595906.0}, {"date": "2022-04-20", "close": 29.28, "volume": 786702.0}, {"date": "2022-04-21", "close": 28.36, "volume": 664438.0}, {"date": "2022-04-22", "close": 28.28, "volume": 679112.0}, {"date": "2022-04-25", "close": 28.64, "volume": 637102.0}, {"date": "2022-04-26", "close": 27.64, "volume": 1226707.0}, {"date": "2022-04-27", "close": 27.64, "volume": 1003908.0}, {"date": "2022-04-28", "close": 29.44, "volume": 1401513.0}, {"date": "2022-04-29", "close": 27.84, "volume": 1251500.0}, {"date": "2022-05-02", "close": 27.68, "volume": 1197193.0}, {"date": "2022-05-03", "close": 27.8, "volume": 571489.0}, {"date": "2022-05-04", "close": 28.2, "volume": 654346.0}, {"date": "2022-05-05", "close": 26.2, "volume": 845804.0}, {"date": "2022-05-06", "close": 25.08, "volume": 1175436.0}, {"date": "2022-05-09", "close": 23.24, "volume": 2474827.0}, {"date": "2022-05-10", "close": 21.84, "volume": 2665225.0}, {"date": "2022-05-11", "close": 22.04, "volume": 1642672.0}, {"date": "2022-05-12", "close": 22.16, "volume": 1523157.0}, {"date": "2022-05-13", "close": 23.76, "volume": 2207583.0}, {"date": "2022-05-16", "close": 23.6, "volume": 732146.0}, {"date": "2022-05-17", "close": 24.68, "volume": 874523.0}, {"date": "2022-05-18", "close": 23.68, "volume": 681979.0}, {"date": "2022-05-19", "close": 23.28, "volume": 955248.0}, {"date": "2022-05-20", "close": 23.4, "volume": 947642.0}, {"date": "2022-05-23", "close": 24.16, "volume": 1072991.0}, {"date": "2022-05-24", "close": 24.0, "volume": 1167958.0}, {"date": "2022-05-25", "close": 24.0, "volume": 883540.0}, {"date": "2022-05-26", "close": 24.36, "volume": 662806.0}, {"date": "2022-05-27", "close": 25.28, "volume": 679422.0}, {"date": "2022-05-31", "close": 24.08, "volume": 2368154.0}, {"date": "2022-06-01", "close": 23.72, "volume": 856543.0}, {"date": "2022-06-02", "close": 22.88, "volume": 2273328.0}, {"date": "2022-06-03", "close": 22.6, "volume": 1295042.0}, {"date": "2022-06-06", "close": 22.28, "volume": 1275778.0}, {"date": "2022-06-07", "close": 22.44, "volume": 1299746.0}, {"date": "2022-06-08", "close": 21.56, "volume": 3232108.0}, {"date": "2022-06-09", "close": 21.04, "volume": 3599658.0}, {"date": "2022-06-10", "close": 21.88, "volume": 4592855.0}, {"date": "2022-06-13", "close": 19.84, "volume": 3710195.0}, {"date": "2022-06-14", "close": 18.48, "volume": 3321110.0}, {"date": "2022-06-15", "close": 19.4, "volume": 3604520.0}, {"date": "2022-06-16", "close": 18.24, "volume": 1810264.0}, {"date": "2022-06-17", "close": 18.96, "volume": 11911665.0}, {"date": "2022-06-21", "close": 18.92, "volume": 2794680.0}, {"date": "2022-06-22", "close": 18.96, "volume": 2574243.0}, {"date": "2022-06-23", "close": 20.6, "volume": 4034698.0}, {"date": "2022-06-24", "close": 20.36, "volume": 5819383.0}, {"date": "2022-06-27", "close": 20.4, "volume": 1623499.0}, {"date": "2022-06-28", "close": 19.92, "volume": 1731076.0}, {"date": "2022-06-29", "close": 18.72, "volume": 2176638.0}, {"date": "2022-06-30", "close": 19.52, "volume": 1608326.0}, {"date": "2022-07-01", "close": 20.4, "volume": 1281457.0}, {"date": "2022-07-05", "close": 20.4, "volume": 1435901.0}, {"date": "2022-07-06", "close": 20.68, "volume": 1448079.0}, {"date": "2022-07-07", "close": 20.32, "volume": 1230930.0}, {"date": "2022-07-08", "close": 20.44, "volume": 810533.0}, {"date": "2022-07-11", "close": 20.04, "volume": 525667.0}, {"date": "2022-07-12", "close": 20.2, "volume": 563732.0}, {"date": "2022-07-13", "close": 20.24, "volume": 636084.0}, {"date": "2022-07-14", "close": 19.76, "volume": 873370.0}, {"date": "2022-07-15", "close": 20.44, "volume": 1515879.0}, {"date": "2022-07-18", "close": 19.72, "volume": 1266311.0}, {"date": "2022-07-19", "close": 20.36, "volume": 968390.0}, {"date": "2022-07-20", "close": 20.48, "volume": 1761487.0}, {"date": "2022-07-21", "close": 20.76, "volume": 1109827.0}, {"date": "2022-07-22", "close": 20.48, "volume": 722812.0}, {"date": "2022-07-25", "close": 21.08, "volume": 609024.0}, {"date": "2022-07-26", "close": 20.76, "volume": 435043.0}, {"date": "2022-07-27", "close": 21.24, "volume": 583395.0}, {"date": "2022-07-28", "close": 22.24, "volume": 907897.0}, {"date": "2022-07-29", "close": 21.92, "volume": 1309319.0}, {"date": "2022-08-01", "close": 21.24, "volume": 920584.0}, {"date": "2022-08-02", "close": 21.56, "volume": 560231.0}, {"date": "2022-08-03", "close": 21.92, "volume": 1044401.0}, {"date": "2022-08-04", "close": 21.8, "volume": 856030.0}, {"date": "2022-08-05", "close": 21.16, "volume": 893933.0}, {"date": "2022-08-08", "close": 21.88, "volume": 1471222.0}, {"date": "2022-08-09", "close": 21.52, "volume": 1001966.0}, {"date": "2022-08-10", "close": 21.72, "volume": 729794.0}, {"date": "2022-08-11", "close": 22.16, "volume": 961953.0}, {"date": "2022-08-12", "close": 22.8, "volume": 945735.0}, {"date": "2022-08-15", "close": 23.16, "volume": 708721.0}, {"date": "2022-08-16", "close": 23.36, "volume": 713737.0}, {"date": "2022-08-17", "close": 21.88, "volume": 1049280.0}, {"date": "2022-08-18", "close": 22.12, "volume": 520318.0}, {"date": "2022-08-19", "close": 21.44, "volume": 797169.0}, {"date": "2022-08-22", "close": 20.56, "volume": 944706.0}, {"date": "2022-08-23", "close": 20.55, "volume": 3010167.0}, {"date": "2022-08-24", "close": 19.54, "volume": 3807443.0}, {"date": "2022-08-25", "close": 19.92, "volume": 2190680.0}, {"date": "2022-08-26", "close": 19.41, "volume": 2609254.0}, {"date": "2022-08-29", "close": 18.66, "volume": 1770294.0}, {"date": "2022-08-30", "close": 18.14, "volume": 1746596.0}, {"date": "2022-08-31", "close": 17.8, "volume": 3243695.0}, {"date": "2022-09-01", "close": 17.78, "volume": 2653846.0}, {"date": "2022-09-02", "close": 17.94, "volume": 1543889.0}, {"date": "2022-09-06", "close": 17.62, "volume": 2039181.0}, {"date": "2022-09-07", "close": 18.22, "volume": 2379664.0}, {"date": "2022-09-08", "close": 17.85, "volume": 1179040.0}, {"date": "2022-09-09", "close": 18.41, "volume": 1611807.0}, {"date": "2022-09-12", "close": 19.05, "volume": 1515184.0}, {"date": "2022-09-13", "close": 17.82, "volume": 1555893.0}, {"date": "2022-09-14", "close": 18.04, "volume": 2014074.0}, {"date": "2022-09-15", "close": 16.97, "volume": 1753033.0}, {"date": "2022-09-16", "close": 16.29, "volume": 4549782.0}, {"date": "2022-09-19", "close": 16.27, "volume": 2022352.0}, {"date": "2022-09-20", "close": 15.25, "volume": 3155554.0}, {"date": "2022-09-21", "close": 14.77, "volume": 1662336.0}, {"date": "2022-09-22", "close": 14.8, "volume": 2753427.0}, {"date": "2022-09-23", "close": 14.01, "volume": 2712209.0}, {"date": "2022-09-26", "close": 13.03, "volume": 2472784.0}, {"date": "2022-09-27", "close": 13.18, "volume": 3533578.0}, {"date": "2022-09-28", "close": 13.63, "volume": 2304037.0}, {"date": "2022-09-29", "close": 12.51, "volume": 2321689.0}, {"date": "2022-09-30", "close": 12.51, "volume": 1706615.0}, {"date": "2022-10-03", "close": 13.01, "volume": 2136926.0}, {"date": "2022-10-04", "close": 13.75, "volume": 1989001.0}, {"date": "2022-10-05", "close": 13.14, "volume": 1559718.0}, {"date": "2022-10-06", "close": 13.01, "volume": 1715399.0}, {"date": "2022-10-07", "close": 12.68, "volume": 1660737.0}, {"date": "2022-10-10", "close": 12.57, "volume": 1385498.0}, {"date": "2022-10-11", "close": 12.5, "volume": 1675358.0}, {"date": "2022-10-12", "close": 11.97, "volume": 2020080.0}, {"date": "2022-10-13", "close": 11.98, "volume": 2438272.0}, {"date": "2022-10-14", "close": 11.54, "volume": 1657995.0}, {"date": "2022-10-17", "close": 12.53, "volume": 1915106.0}, {"date": "2022-10-18", "close": 13.33, "volume": 2173672.0}, {"date": "2022-10-19", "close": 13.0, "volume": 1633178.0}, {"date": "2022-10-20", "close": 12.87, "volume": 1401152.0}, {"date": "2022-10-21", "close": 12.76, "volume": 1613462.0}, {"date": "2022-10-24", "close": 12.44, "volume": 1308292.0}, {"date": "2022-10-25", "close": 13.22, "volume": 1357535.0}, {"date": "2022-10-26", "close": 13.24, "volume": 1140747.0}, {"date": "2022-10-27", "close": 13.23, "volume": 1086223.0}, {"date": "2022-10-28", "close": 13.42, "volume": 1630187.0}, {"date": "2022-10-31", "close": 12.8, "volume": 3869949.0}, {"date": "2022-11-01", "close": 13.63, "volume": 2183980.0}, {"date": "2022-11-02", "close": 12.95, "volume": 1477798.0}, {"date": "2022-11-03", "close": 13.03, "volume": 1986525.0}, {"date": "2022-11-04", "close": 12.43, "volume": 1456157.0}, {"date": "2022-11-07", "close": 12.26, "volume": 1696550.0}, {"date": "2022-11-08", "close": 12.16, "volume": 1259176.0}, {"date": "2022-11-09", "close": 11.99, "volume": 1276409.0}, {"date": "2022-11-10", "close": 14.11, "volume": 2639663.0}, {"date": "2022-11-11", "close": 14.58, "volume": 1727872.0}, {"date": "2022-11-14", "close": 14.29, "volume": 2025853.0}, {"date": "2022-11-15", "close": 15.25, "volume": 3544617.0}, {"date": "2022-11-16", "close": 15.05, "volume": 2083780.0}, {"date": "2022-11-17", "close": 14.69, "volume": 1271019.0}, {"date": "2022-11-18", "close": 14.97, "volume": 1235357.0}, {"date": "2022-11-21", "close": 14.5, "volume": 1358931.0}, {"date": "2022-11-22", "close": 14.54, "volume": 1218511.0}, {"date": "2022-11-23", "close": 14.85, "volume": 779468.0}, {"date": "2022-11-25", "close": 15.37, "volume": 613561.0}, {"date": "2022-11-28", "close": 14.37, "volume": 1080913.0}, {"date": "2022-11-29", "close": 14.0, "volume": 2254855.0}, {"date": "2022-11-30", "close": 14.43, "volume": 8647755.0}, {"date": "2022-12-01", "close": 14.2, "volume": 2633239.0}, {"date": "2022-12-02", "close": 14.29, "volume": 899062.0}, {"date": "2022-12-05", "close": 13.96, "volume": 1142507.0}, {"date": "2022-12-06", "close": 12.98, "volume": 1753835.0}, {"date": "2022-12-07", "close": 12.73, "volume": 1837183.0}, {"date": "2022-12-08", "close": 12.63, "volume": 1123628.0}, {"date": "2022-12-09", "close": 12.61, "volume": 1389272.0}, {"date": "2022-12-12", "close": 12.51, "volume": 1364515.0}, {"date": "2022-12-13", "close": 13.12, "volume": 1970065.0}, {"date": "2022-12-14", "close": 13.33, "volume": 2452851.0}, {"date": "2022-12-15", "close": 12.78, "volume": 1090031.0}, {"date": "2022-12-16", "close": 12.16, "volume": 3586300.0}, {"date": "2022-12-19", "close": 11.17, "volume": 2366981.0}, {"date": "2022-12-20", "close": 11.19, "volume": 2239402.0}, {"date": "2022-12-21", "close": 11.24, "volume": 1455695.0}, {"date": "2022-12-22", "close": 11.08, "volume": 1718137.0}, {"date": "2022-12-23", "close": 11.08, "volume": 1390902.0}, {"date": "2022-12-27", "close": 10.7, "volume": 1266958.0}, {"date": "2022-12-28", "close": 10.42, "volume": 1922948.0}, {"date": "2022-12-29", "close": 11.13, "volume": 1761147.0}, {"date": "2022-12-30", "close": 10.94, "volume": 1476414.0}, {"date": "2023-01-03", "close": 10.53, "volume": 2472400.0}, {"date": "2023-01-04", "close": 11.33, "volume": 1987904.0}, {"date": "2023-01-05", "close": 10.83, "volume": 1335145.0}, {"date": "2023-01-06", "close": 10.83, "volume": 1209080.0}, {"date": "2023-01-09", "close": 11.07, "volume": 1642702.0}, {"date": "2023-01-10", "close": 11.33, "volume": 1133930.0}, {"date": "2023-01-11", "close": 11.82, "volume": 1143038.0}, {"date": "2023-01-12", "close": 11.9, "volume": 926481.0}, {"date": "2023-01-13", "close": 12.04, "volume": 884914.0}, {"date": "2023-01-17", "close": 12.09, "volume": 1097829.0}, {"date": "2023-01-18", "close": 11.92, "volume": 936461.0}, {"date": "2023-01-19", "close": 11.62, "volume": 882976.0}, {"date": "2023-01-20", "close": 11.94, "volume": 1238997.0}, {"date": "2023-01-23", "close": 12.17, "volume": 730910.0}, {"date": "2023-01-24", "close": 12.81, "volume": 3835892.0}, {"date": "2023-01-25", "close": 12.99, "volume": 1993480.0}, {"date": "2023-01-26", "close": 13.38, "volume": 1203352.0}, {"date": "2023-01-27", "close": 13.5, "volume": 1020612.0}, {"date": "2023-01-30", "close": 13.85, "volume": 1596439.0}, {"date": "2023-01-31", "close": 14.8, "volume": 3407392.0}, {"date": "2023-02-01", "close": 15.19, "volume": 1967225.0}, {"date": "2023-02-02", "close": 15.4, "volume": 2788772.0}, {"date": "2023-02-03", "close": 15.23, "volume": 1710557.0}, {"date": "2023-02-06", "close": 14.86, "volume": 1304044.0}, {"date": "2023-02-07", "close": 14.96, "volume": 921244.0}, {"date": "2023-02-08", "close": 14.39, "volume": 907601.0}, {"date": "2023-02-09", "close": 14.14, "volume": 992236.0}, {"date": "2023-02-10", "close": 13.93, "volume": 972472.0}, {"date": "2023-02-13", "close": 14.24, "volume": 1173126.0}, {"date": "2023-02-14", "close": 14.25, "volume": 937393.0}, {"date": "2023-02-15", "close": 15.08, "volume": 1274120.0}, {"date": "2023-02-16", "close": 14.9, "volume": 856928.0}, {"date": "2023-02-17", "close": 14.4, "volume": 1076014.0}, {"date": "2023-02-21", "close": 13.59, "volume": 1500885.0}, {"date": "2023-02-22", "close": 13.7, "volume": 1557730.0}, {"date": "2023-02-23", "close": 13.75, "volume": 1658740.0}, {"date": "2023-02-24", "close": 12.21, "volume": 3746430.0}, {"date": "2023-02-27", "close": 12.37, "volume": 1935600.0}, {"date": "2023-02-28", "close": 12.27, "volume": 1797191.0}, {"date": "2023-03-01", "close": 12.49, "volume": 1903616.0}, {"date": "2023-03-02", "close": 12.42, "volume": 1175878.0}, {"date": "2023-03-03", "close": 12.34, "volume": 1411627.0}, {"date": "2023-03-06", "close": 12.14, "volume": 862563.0}, {"date": "2023-03-07", "close": 12.1, "volume": 1999274.0}, {"date": "2023-03-08", "close": 12.87, "volume": 3053114.0}, {"date": "2023-03-09", "close": 12.09, "volume": 1561631.0}, {"date": "2023-03-10", "close": 11.51, "volume": 2053759.0}, {"date": "2023-03-13", "close": 11.29, "volume": 1904315.0}, {"date": "2023-03-14", "close": 11.71, "volume": 1350398.0}, {"date": "2023-03-15", "close": 11.63, "volume": 1713711.0}, {"date": "2023-03-16", "close": 11.78, "volume": 1574448.0}, {"date": "2023-03-17", "close": 11.1, "volume": 2234022.0}, {"date": "2023-03-20", "close": 10.97, "volume": 1618754.0}, {"date": "2023-03-21", "close": 11.5, "volume": 1849892.0}, {"date": "2023-03-22", "close": 10.49, "volume": 2172401.0}, {"date": "2023-03-23", "close": 10.33, "volume": 1937807.0}, {"date": "2023-03-24", "close": 10.83, "volume": 1557131.0}, {"date": "2023-03-27", "close": 11.43, "volume": 2066599.0}, {"date": "2023-03-28", "close": 10.98, "volume": 2647701.0}, {"date": "2023-03-29", "close": 11.5, "volume": 1156449.0}, {"date": "2023-03-30", "close": 11.81, "volume": 961834.0}, {"date": "2023-03-31", "close": 11.99, "volume": 1442068.0}, {"date": "2023-04-03", "close": 11.75, "volume": 1433421.0}, {"date": "2023-04-04", "close": 11.41, "volume": 2811137.0}, {"date": "2023-04-05", "close": 11.36, "volume": 5637692.0}, {"date": "2023-04-06", "close": 11.39, "volume": 1635758.0}, {"date": "2023-04-10", "close": 11.46, "volume": 1948561.0}, {"date": "2023-04-11", "close": 11.5, "volume": 1131075.0}, {"date": "2023-04-12", "close": 11.21, "volume": 2083864.0}, {"date": "2023-04-13", "close": 11.9, "volume": 1543516.0}, {"date": "2023-04-14", "close": 11.71, "volume": 2911558.0}, {"date": "2023-04-17", "close": 12.2, "volume": 1444325.0}, {"date": "2023-04-18", "close": 11.92, "volume": 1445486.0}, {"date": "2023-04-19", "close": 11.9, "volume": 878606.0}, {"date": "2023-04-20", "close": 11.83, "volume": 963546.0}, {"date": "2023-04-21", "close": 12.13, "volume": 1300947.0}, {"date": "2023-04-24", "close": 11.93, "volume": 1439183.0}, {"date": "2023-04-25", "close": 11.71, "volume": 1505820.0}, {"date": "2023-04-26", "close": 11.72, "volume": 1744112.0}, {"date": "2023-04-27", "close": 12.39, "volume": 2045522.0}, {"date": "2023-04-28", "close": 12.43, "volume": 1885295.0}, {"date": "2023-05-01", "close": 12.1, "volume": 1474769.0}, {"date": "2023-05-02", "close": 11.7, "volume": 2026688.0}, {"date": "2023-05-03", "close": 10.76, "volume": 2789310.0}, {"date": "2023-05-04", "close": 10.68, "volume": 1846845.0}, {"date": "2023-05-05", "close": 11.02, "volume": 1386396.0}, {"date": "2023-05-08", "close": 11.23, "volume": 1220692.0}, {"date": "2023-05-09", "close": 10.98, "volume": 687486.0}, {"date": "2023-05-10", "close": 11.17, "volume": 675931.0}, {"date": "2023-05-11", "close": 10.97, "volume": 637891.0}, {"date": "2023-05-12", "close": 10.93, "volume": 776347.0}, {"date": "2023-05-15", "close": 10.88, "volume": 1064629.0}, {"date": "2023-05-16", "close": 10.48, "volume": 864227.0}, {"date": "2023-05-17", "close": 10.87, "volume": 971581.0}, {"date": "2023-05-18", "close": 10.94, "volume": 843294.0}, {"date": "2023-05-19", "close": 11.03, "volume": 1624644.0}, {"date": "2023-05-22", "close": 11.29, "volume": 1283818.0}, {"date": "2023-05-23", "close": 11.41, "volume": 1692281.0}, {"date": "2023-05-24", "close": 11.1, "volume": 1696984.0}, {"date": "2023-05-25", "close": 11.38, "volume": 1365893.0}, {"date": "2023-05-26", "close": 12.35, "volume": 2126588.0}, {"date": "2023-05-30", "close": 12.42, "volume": 4085683.0}, {"date": "2023-05-31", "close": 12.46, "volume": 4722610.0}, {"date": "2023-06-01", "close": 12.61, "volume": 2443361.0}, {"date": "2023-06-02", "close": 12.84, "volume": 1558031.0}, {"date": "2023-06-05", "close": 14.14, "volume": 4098335.0}, {"date": "2023-06-06", "close": 13.93, "volume": 2393127.0}, {"date": "2023-06-07", "close": 14.27, "volume": 1619405.0}, {"date": "2023-06-08", "close": 14.45, "volume": 1665103.0}, {"date": "2023-06-09", "close": 14.44, "volume": 1745603.0}, {"date": "2023-06-12", "close": 14.31, "volume": 2003866.0}, {"date": "2023-06-13", "close": 14.41, "volume": 1938056.0}, {"date": "2023-06-14", "close": 13.88, "volume": 1703364.0}, {"date": "2023-06-15", "close": 14.38, "volume": 1123560.0}, {"date": "2023-06-16", "close": 13.86, "volume": 2710856.0}, {"date": "2023-06-20", "close": 13.69, "volume": 1829781.0}, {"date": "2023-06-21", "close": 13.28, "volume": 1282023.0}, {"date": "2023-06-22", "close": 13.09, "volume": 1536555.0}, {"date": "2023-06-23", "close": 12.45, "volume": 6089116.0}, {"date": "2023-06-26", "close": 12.81, "volume": 1749463.0}, {"date": "2023-06-27", "close": 13.06, "volume": 1152158.0}, {"date": "2023-06-28", "close": 13.85, "volume": 2156573.0}, {"date": "2023-06-29", "close": 14.38, "volume": 2248076.0}, {"date": "2023-06-30", "close": 14.71, "volume": 2348605.0}, {"date": "2023-07-03", "close": 14.76, "volume": 676263.0}, {"date": "2023-07-05", "close": 14.8, "volume": 995030.0}, {"date": "2023-07-06", "close": 14.6, "volume": 1045762.0}, {"date": "2023-07-07", "close": 15.34, "volume": 1772276.0}, {"date": "2023-07-10", "close": 15.48, "volume": 1359010.0}, {"date": "2023-07-11", "close": 15.73, "volume": 956615.0}, {"date": "2023-07-12", "close": 15.89, "volume": 918529.0}, {"date": "2023-07-13", "close": 15.8, "volume": 758394.0}, {"date": "2023-07-14", "close": 15.93, "volume": 1653582.0}, {"date": "2023-07-17", "close": 16.58, "volume": 1920092.0}, {"date": "2023-07-18", "close": 16.99, "volume": 1627361.0}, {"date": "2023-07-19", "close": 16.94, "volume": 5983208.0}, {"date": "2023-07-20", "close": 16.53, "volume": 1916838.0}, {"date": "2023-07-21", "close": 16.31, "volume": 1000636.0}, {"date": "2023-07-24", "close": 16.38, "volume": 603398.0}, {"date": "2023-07-25", "close": 16.11, "volume": 786133.0}, {"date": "2023-07-26", "close": 16.17, "volume": 1271017.0}, {"date": "2023-07-27", "close": 14.59, "volume": 2432996.0}, {"date": "2023-07-28", "close": 15.41, "volume": 1951528.0}, {"date": "2023-07-31", "close": 16.02, "volume": 1219382.0}, {"date": "2023-08-01", "close": 15.91, "volume": 964556.0}, {"date": "2023-08-02", "close": 15.92, "volume": 1110152.0}, {"date": "2023-08-03", "close": 15.86, "volume": 1752688.0}, {"date": "2023-08-04", "close": 16.05, "volume": 2471618.0}, {"date": "2023-08-07", "close": 16.68, "volume": 1947285.0}, {"date": "2023-08-08", "close": 17.11, "volume": 1241326.0}, {"date": "2023-08-09", "close": 16.92, "volume": 2219699.0}, {"date": "2023-08-10", "close": 16.94, "volume": 2289064.0}, {"date": "2023-08-11", "close": 17.16, "volume": 2659074.0}, {"date": "2023-08-14", "close": 17.32, "volume": 1279078.0}, {"date": "2023-08-15", "close": 16.98, "volume": 937808.0}, {"date": "2023-08-16", "close": 16.18, "volume": 1415540.0}, {"date": "2023-08-17", "close": 16.0, "volume": 3213981.0}, {"date": "2023-08-18", "close": 15.4, "volume": 3274399.0}, {"date": "2023-08-21", "close": 15.43, "volume": 1315476.0}, {"date": "2023-08-22", "close": 15.59, "volume": 1277953.0}, {"date": "2023-08-23", "close": 16.07, "volume": 1151734.0}, {"date": "2023-08-24", "close": 16.27, "volume": 2276083.0}, {"date": "2023-08-25", "close": 16.25, "volume": 864932.0}, {"date": "2023-08-28", "close": 16.73, "volume": 935213.0}, {"date": "2023-08-29", "close": 17.29, "volume": 1474621.0}, {"date": "2023-08-30", "close": 17.3, "volume": 1021710.0}, {"date": "2023-08-31", "close": 17.42, "volume": 1581244.0}, {"date": "2023-09-01", "close": 17.28, "volume": 957498.0}, {"date": "2023-09-05", "close": 17.17, "volume": 925827.0}, {"date": "2023-09-06", "close": 16.87, "volume": 878358.0}, {"date": "2023-09-07", "close": 17.04, "volume": 1377767.0}, {"date": "2023-09-08", "close": 17.14, "volume": 1004069.0}, {"date": "2023-09-11", "close": 17.37, "volume": 2001562.0}, {"date": "2023-09-12", "close": 17.78, "volume": 1611616.0}, {"date": "2023-09-13", "close": 17.5, "volume": 1641219.0}, {"date": "2023-09-14", "close": 18.26, "volume": 1841355.0}, {"date": "2023-09-15", "close": 17.94, "volume": 2360751.0}, {"date": "2023-09-18", "close": 18.0, "volume": 911560.0}, {"date": "2023-09-19", "close": 17.82, "volume": 1465552.0}, {"date": "2023-09-20", "close": 17.39, "volume": 2346619.0}, {"date": "2023-09-21", "close": 16.4, "volume": 1899614.0}, {"date": "2023-09-22", "close": 16.41, "volume": 991963.0}, {"date": "2023-09-25", "close": 17.04, "volume": 1322645.0}, {"date": "2023-09-26", "close": 16.31, "volume": 1186386.0}, {"date": "2023-09-27", "close": 16.53, "volume": 2183904.0}, {"date": "2023-09-28", "close": 17.32, "volume": 3492066.0}, {"date": "2023-09-29", "close": 17.58, "volume": 1916209.0}, {"date": "2023-10-02", "close": 16.85, "volume": 1952538.0}, {"date": "2023-10-03", "close": 16.14, "volume": 1370864.0}, {"date": "2023-10-04", "close": 15.92, "volume": 2284877.0}, {"date": "2023-10-05", "close": 16.04, "volume": 1773288.0}, {"date": "2023-10-06", "close": 15.95, "volume": 1045166.0}, {"date": "2023-10-09", "close": 16.21, "volume": 1728126.0}, {"date": "2023-10-10", "close": 16.75, "volume": 1585426.0}, {"date": "2023-10-11", "close": 17.37, "volume": 1974547.0}, {"date": "2023-10-12", "close": 16.97, "volume": 1504551.0}, {"date": "2023-10-13", "close": 16.68, "volume": 1297368.0}, {"date": "2023-10-16", "close": 17.0, "volume": 1458892.0}, {"date": "2023-10-17", "close": 16.95, "volume": 1262295.0}, {"date": "2023-10-18", "close": 16.33, "volume": 1281218.0}, {"date": "2023-10-19", "close": 15.64, "volume": 987285.0}, {"date": "2023-10-20", "close": 15.59, "volume": 1262611.0}, {"date": "2023-10-23", "close": 15.09, "volume": 2047569.0}, {"date": "2023-10-24", "close": 15.62, "volume": 1114588.0}, {"date": "2023-10-25", "close": 15.36, "volume": 1783501.0}, {"date": "2023-10-26", "close": 15.72, "volume": 1566671.0}, {"date": "2023-10-27", "close": 15.27, "volume": 1591088.0}, {"date": "2023-10-30", "close": 15.92, "volume": 2633241.0}, {"date": "2023-10-31", "close": 15.85, "volume": 2067312.0}, {"date": "2023-11-01", "close": 14.6, "volume": 4490025.0}, {"date": "2023-11-02", "close": 16.22, "volume": 3380846.0}, {"date": "2023-11-03", "close": 16.2, "volume": 2871095.0}, {"date": "2023-11-06", "close": 15.99, "volume": 2325565.0}, {"date": "2023-11-07", "close": 15.65, "volume": 1639417.0}, {"date": "2023-11-08", "close": 15.49, "volume": 1302263.0}, {"date": "2023-11-09", "close": 15.31, "volume": 1265906.0}, {"date": "2023-11-10", "close": 15.58, "volume": 1053353.0}, {"date": "2023-11-13", "close": 15.35, "volume": 1677552.0}, {"date": "2023-11-14", "close": 16.86, "volume": 1923646.0}, {"date": "2023-11-15", "close": 16.91, "volume": 1196228.0}, {"date": "2023-11-16", "close": 16.37, "volume": 1004435.0}, {"date": "2023-11-17", "close": 16.7, "volume": 1038933.0}, {"date": "2023-11-20", "close": 16.55, "volume": 1037841.0}, {"date": "2023-11-21", "close": 16.22, "volume": 1119774.0}, {"date": "2023-11-22", "close": 16.46, "volume": 746589.0}, {"date": "2023-11-24", "close": 16.42, "volume": 337608.0}, {"date": "2023-11-27", "close": 16.72, "volume": 1009390.0}, {"date": "2023-11-28", "close": 16.6, "volume": 1320289.0}, {"date": "2023-11-29", "close": 17.48, "volume": 1952833.0}, {"date": "2023-11-30", "close": 17.26, "volume": 1775546.0}, {"date": "2023-12-01", "close": 17.51, "volume": 2053581.0}, {"date": "2023-12-04", "close": 16.87, "volume": 1215906.0}, {"date": "2023-12-05", "close": 16.43, "volume": 1534201.0}, {"date": "2023-12-06", "close": 16.51, "volume": 1197607.0}, {"date": "2023-12-07", "close": 16.55, "volume": 912416.0}, {"date": "2023-12-08", "close": 16.5, "volume": 894374.0}, {"date": "2023-12-11", "close": 16.87, "volume": 1437954.0}, {"date": "2023-12-12", "close": 17.03, "volume": 1616923.0}, {"date": "2023-12-13", "close": 17.37, "volume": 2158232.0}, {"date": "2023-12-14", "close": 17.62, "volume": 4018509.0}, {"date": "2023-12-15", "close": 17.05, "volume": 4772373.0}, {"date": "2023-12-18", "close": 16.69, "volume": 2080738.0}, {"date": "2023-12-19", "close": 17.29, "volume": 3025159.0}, {"date": "2023-12-20", "close": 16.75, "volume": 1899125.0}, {"date": "2023-12-21", "close": 16.92, "volume": 1935678.0}, {"date": "2023-12-22", "close": 17.01, "volume": 1457934.0}, {"date": "2023-12-26", "close": 17.21, "volume": 1235593.0}, {"date": "2023-12-27", "close": 17.33, "volume": 1132340.0}, {"date": "2023-12-28", "close": 17.84, "volume": 1449065.0}, {"date": "2023-12-29", "close": 17.54, "volume": 1171984.0}, {"date": "2024-01-02", "close": 17.85, "volume": 2436726.0}, {"date": "2024-01-03", "close": 17.8, "volume": 1383365.0}, {"date": "2024-01-04", "close": 17.49, "volume": 1535317.0}, {"date": "2024-01-05", "close": 17.09, "volume": 1337274.0}, {"date": "2024-01-08", "close": 17.88, "volume": 2653311.0}, {"date": "2024-01-09", "close": 18.13, "volume": 4460707.0}, {"date": "2024-01-10", "close": 18.09, "volume": 2572859.0}, {"date": "2024-01-11", "close": 17.81, "volume": 1616889.0}, {"date": "2024-01-12", "close": 18.17, "volume": 2396489.0}, {"date": "2024-01-16", "close": 17.88, "volume": 1089221.0}, {"date": "2024-01-17", "close": 17.69, "volume": 1742349.0}, {"date": "2024-01-18", "close": 17.92, "volume": 1291798.0}, {"date": "2024-01-19", "close": 18.31, "volume": 1881497.0}, {"date": "2024-01-22", "close": 19.46, "volume": 2553991.0}, {"date": "2024-01-23", "close": 19.95, "volume": 3600629.0}, {"date": "2024-01-24", "close": 19.68, "volume": 1801200.0}, {"date": "2024-01-25", "close": 20.0, "volume": 2512281.0}, {"date": "2024-01-26", "close": 20.4, "volume": 1611086.0}, {"date": "2024-01-29", "close": 20.27, "volume": 1029612.0}, {"date": "2024-01-30", "close": 20.14, "volume": 1341456.0}, {"date": "2024-01-31", "close": 19.64, "volume": 1786377.0}, {"date": "2024-02-01", "close": 19.74, "volume": 1446885.0}, {"date": "2024-02-02", "close": 19.96, "volume": 1478653.0}, {"date": "2024-02-05", "close": 19.33, "volume": 926557.0}, {"date": "2024-02-06", "close": 19.29, "volume": 1355037.0}, {"date": "2024-02-07", "close": 19.19, "volume": 1059605.0}, {"date": "2024-02-08", "close": 19.89, "volume": 1520695.0}, {"date": "2024-02-09", "close": 20.17, "volume": 1240498.0}, {"date": "2024-02-12", "close": 20.71, "volume": 2633966.0}, {"date": "2024-02-13", "close": 19.05, "volume": 4105933.0}, {"date": "2024-02-14", "close": 19.69, "volume": 2086194.0}, {"date": "2024-02-15", "close": 20.55, "volume": 2074585.0}, {"date": "2024-02-16", "close": 20.12, "volume": 2649636.0}, {"date": "2024-02-20", "close": 18.49, "volume": 5388011.0}, {"date": "2024-02-21", "close": 18.27, "volume": 3394439.0}, {"date": "2024-02-22", "close": 18.79, "volume": 3792495.0}, {"date": "2024-02-23", "close": 19.05, "volume": 1757963.0}, {"date": "2024-02-26", "close": 18.05, "volume": 3025966.0}, {"date": "2024-02-27", "close": 17.95, "volume": 1971179.0}, {"date": "2024-02-28", "close": 18.12, "volume": 1918726.0}, {"date": "2024-02-29", "close": 18.37, "volume": 1616235.0}, {"date": "2024-03-01", "close": 18.55, "volume": 2350119.0}, {"date": "2024-03-04", "close": 18.35, "volume": 1213804.0}, {"date": "2024-03-05", "close": 18.32, "volume": 1643024.0}, {"date": "2024-03-06", "close": 18.15, "volume": 1950784.0}, {"date": "2024-03-07", "close": 18.04, "volume": 1628506.0}, {"date": "2024-03-08", "close": 18.39, "volume": 1726515.0}, {"date": "2024-03-11", "close": 18.25, "volume": 1118200.0}, {"date": "2024-03-12", "close": 18.35, "volume": 1917712.0}, {"date": "2024-03-13", "close": 18.45, "volume": 1418297.0}, {"date": "2024-03-14", "close": 18.53, "volume": 2137254.0}, {"date": "2024-03-15", "close": 18.48, "volume": 4362427.0}, {"date": "2024-03-18", "close": 18.54, "volume": 1819488.0}, {"date": "2024-03-19", "close": 18.54, "volume": 1572592.0}, {"date": "2024-03-20", "close": 18.22, "volume": 6810359.0}, {"date": "2024-03-21", "close": 19.38, "volume": 4502573.0}, {"date": "2024-03-22", "close": 18.55, "volume": 1681465.0}, {"date": "2024-03-25", "close": 18.6, "volume": 1037294.0}, {"date": "2024-03-26", "close": 18.9, "volume": 1365769.0}, {"date": "2024-03-27", "close": 19.26, "volume": 2217050.0}, {"date": "2024-03-28", "close": 19.27, "volume": 1516580.0}, {"date": "2024-04-01", "close": 19.36, "volume": 1751695.0}, {"date": "2024-04-02", "close": 18.9, "volume": 2014206.0}, {"date": "2024-04-03", "close": 18.63, "volume": 1627654.0}, {"date": "2024-04-04", "close": 18.32, "volume": 1482706.0}, {"date": "2024-04-05", "close": 18.42, "volume": 1042000.0}, {"date": "2024-04-08", "close": 18.46, "volume": 761141.0}, {"date": "2024-04-09", "close": 18.93, "volume": 930146.0}, {"date": "2024-04-10", "close": 18.16, "volume": 1615368.0}, {"date": "2024-04-11", "close": 18.64, "volume": 1826050.0}, {"date": "2024-04-12", "close": 18.51, "volume": 1919604.0}, {"date": "2024-04-15", "close": 18.18, "volume": 1845568.0}, {"date": "2024-04-16", "close": 17.7, "volume": 1458922.0}, {"date": "2024-04-17", "close": 17.53, "volume": 1093987.0}, {"date": "2024-04-18", "close": 17.29, "volume": 2234070.0}, {"date": "2024-04-19", "close": 17.3, "volume": 1237930.0}, {"date": "2024-04-22", "close": 17.14, "volume": 1424141.0}, {"date": "2024-04-23", "close": 17.43, "volume": 1464323.0}, {"date": "2024-04-24", "close": 17.16, "volume": 1522215.0}, {"date": "2024-04-25", "close": 17.05, "volume": 11499750.0}, {"date": "2024-04-26", "close": 16.78, "volume": 1801003.0}, {"date": "2024-04-29", "close": 17.06, "volume": 2239598.0}, {"date": "2024-04-30", "close": 16.44, "volume": 2608115.0}, {"date": "2024-05-01", "close": 14.11, "volume": 11530300.0}, {"date": "2024-05-02", "close": 14.54, "volume": 3592166.0}, {"date": "2024-05-03", "close": 14.7, "volume": 2878554.0}, {"date": "2024-05-06", "close": 14.85, "volume": 2073376.0}, {"date": "2024-05-07", "close": 14.8, "volume": 3456001.0}, {"date": "2024-05-08", "close": 14.77, "volume": 2643904.0}, {"date": "2024-05-09", "close": 14.88, "volume": 1914590.0}, {"date": "2024-05-10", "close": 14.95, "volume": 2180877.0}, {"date": "2024-05-13", "close": 14.65, "volume": 1883209.0}, {"date": "2024-05-14", "close": 14.11, "volume": 4806724.0}, {"date": "2024-05-15", "close": 14.28, "volume": 2755675.0}, {"date": "2024-05-16", "close": 14.18, "volume": 2372518.0}, {"date": "2024-05-17", "close": 13.85, "volume": 3187412.0}, {"date": "2024-05-20", "close": 13.52, "volume": 2044366.0}, {"date": "2024-05-21", "close": 13.2, "volume": 2875588.0}, {"date": "2024-05-22", "close": 13.1, "volume": 1341875.0}, {"date": "2024-05-23", "close": 13.13, "volume": 2177494.0}, {"date": "2024-05-24", "close": 12.96, "volume": 1649008.0}, {"date": "2024-05-28", "close": 13.19, "volume": 1495381.0}, {"date": "2024-05-29", "close": 13.39, "volume": 1760443.0}, {"date": "2024-05-30", "close": 13.7, "volume": 3279178.0}, {"date": "2024-05-31", "close": 13.64, "volume": 3611016.0}, {"date": "2024-06-03", "close": 13.4, "volume": 2132564.0}, {"date": "2024-06-04", "close": 13.26, "volume": 1514079.0}, {"date": "2024-06-05", "close": 13.26, "volume": 1648540.0}, {"date": "2024-06-06", "close": 13.35, "volume": 1555026.0}, {"date": "2024-06-07", "close": 12.95, "volume": 1644442.0}, {"date": "2024-06-10", "close": 12.88, "volume": 2157524.0}, {"date": "2024-06-11", "close": 13.04, "volume": 1165313.0}, {"date": "2024-06-12", "close": 13.09, "volume": 1310465.0}, {"date": "2024-06-13", "close": 12.85, "volume": 1624140.0}, {"date": "2024-06-14", "close": 12.76, "volume": 1905138.0}, {"date": "2024-06-17", "close": 12.5, "volume": 1498970.0}, {"date": "2024-06-18", "close": 12.31, "volume": 2458707.0}, {"date": "2024-06-20", "close": 12.32, "volume": 1331278.0}, {"date": "2024-06-21", "close": 12.73, "volume": 3451537.0}, {"date": "2024-06-24", "close": 12.98, "volume": 2229353.0}, {"date": "2024-06-25", "close": 13.33, "volume": 3338670.0}, {"date": "2024-06-26", "close": 13.32, "volume": 2721278.0}, {"date": "2024-06-27", "close": 13.48, "volume": 1942256.0}, {"date": "2024-06-28", "close": 13.7, "volume": 2490562.0}, {"date": "2024-07-01", "close": 13.26, "volume": 1747297.0}, {"date": "2024-07-02", "close": 13.21, "volume": 1027107.0}, {"date": "2024-07-03", "close": 13.37, "volume": 603451.0}, {"date": "2024-07-05", "close": 13.16, "volume": 797112.0}, {"date": "2024-07-08", "close": 13.11, "volume": 2612703.0}, {"date": "2024-07-09", "close": 13.4, "volume": 2394229.0}, {"date": "2024-07-10", "close": 13.43, "volume": 1638478.0}, {"date": "2024-07-11", "close": 13.64, "volume": 1847577.0}, {"date": "2024-07-12", "close": 13.98, "volume": 1644247.0}, {"date": "2024-07-15", "close": 14.02, "volume": 1619162.0}, {"date": "2024-07-16", "close": 14.55, "volume": 2183416.0}, {"date": "2024-07-17", "close": 14.37, "volume": 1855546.0}, {"date": "2024-07-18", "close": 14.04, "volume": 3062991.0}, {"date": "2024-07-19", "close": 14.01, "volume": 1039422.0}, {"date": "2024-07-22", "close": 14.06, "volume": 1047009.0}, {"date": "2024-07-23", "close": 14.33, "volume": 1055530.0}, {"date": "2024-07-24", "close": 13.83, "volume": 1358996.0}, {"date": "2024-07-25", "close": 13.99, "volume": 1230660.0}, {"date": "2024-07-26", "close": 14.29, "volume": 775650.0}, {"date": "2024-07-29", "close": 14.16, "volume": 839151.0}, {"date": "2024-07-30", "close": 14.12, "volume": 843347.0}, {"date": "2024-07-31", "close": 14.13, "volume": 1696907.0}, {"date": "2024-08-01", "close": 13.83, "volume": 1373767.0}, {"date": "2024-08-02", "close": 13.29, "volume": 1916198.0}, {"date": "2024-08-05", "close": 12.34, "volume": 2552182.0}, {"date": "2024-08-06", "close": 12.47, "volume": 1412886.0}, {"date": "2024-08-07", "close": 12.25, "volume": 2584399.0}, {"date": "2024-08-08", "close": 13.02, "volume": 2741908.0}, {"date": "2024-08-09", "close": 12.58, "volume": 2847227.0}, {"date": "2024-08-12", "close": 12.18, "volume": 1594592.0}, {"date": "2024-08-13", "close": 12.38, "volume": 1823914.0}, {"date": "2024-08-14", "close": 12.23, "volume": 2007886.0}, {"date": "2024-08-15", "close": 12.2, "volume": 1994606.0}, {"date": "2024-08-16", "close": 12.06, "volume": 1884714.0}, {"date": "2024-08-19", "close": 12.2, "volume": 1950509.0}, {"date": "2024-08-20", "close": 12.08, "volume": 1666501.0}, {"date": "2024-08-21", "close": 12.22, "volume": 1928936.0}, {"date": "2024-08-22", "close": 12.07, "volume": 1348171.0}, {"date": "2024-08-23", "close": 12.79, "volume": 2340359.0}, {"date": "2024-08-26", "close": 12.81, "volume": 1271236.0}, {"date": "2024-08-27", "close": 12.53, "volume": 1699956.0}, {"date": "2024-08-28", "close": 12.43, "volume": 1112892.0}, {"date": "2024-08-29", "close": 12.47, "volume": 1279238.0}, {"date": "2024-08-30", "close": 12.49, "volume": 2207840.0}, {"date": "2024-09-03", "close": 12.37, "volume": 1803643.0}, {"date": "2024-09-04", "close": 12.14, "volume": 1761468.0}, {"date": "2024-09-05", "close": 12.01, "volume": 2033794.0}, {"date": "2024-09-06", "close": 11.52, "volume": 2803126.0}, {"date": "2024-09-09", "close": 11.18, "volume": 2256019.0}, {"date": "2024-09-10", "close": 12.2, "volume": 5202967.0}, {"date": "2024-09-11", "close": 13.11, "volume": 4828675.0}, {"date": "2024-09-12", "close": 13.88, "volume": 6528997.0}, {"date": "2024-09-13", "close": 14.11, "volume": 3312777.0}, {"date": "2024-09-16", "close": 14.47, "volume": 3109130.0}, {"date": "2024-09-17", "close": 14.08, "volume": 2562234.0}, {"date": "2024-09-18", "close": 14.0, "volume": 1644623.0}, {"date": "2024-09-19", "close": 14.18, "volume": 2342852.0}, {"date": "2024-09-20", "close": 14.51, "volume": 5267054.0}, {"date": "2024-09-23", "close": 14.71, "volume": 3145861.0}, {"date": "2024-09-24", "close": 14.57, "volume": 2629206.0}, {"date": "2024-09-25", "close": 14.1, "volume": 2177748.0}, {"date": "2024-09-26", "close": 14.18, "volume": 1760691.0}, {"date": "2024-09-27", "close": 14.39, "volume": 1976451.0}, {"date": "2024-09-30", "close": 14.13, "volume": 10770950.0}, {"date": "2024-10-01", "close": 13.76, "volume": 1960495.0}, {"date": "2024-10-02", "close": 14.58, "volume": 5767869.0}, {"date": "2024-10-03", "close": 14.62, "volume": 4731575.0}, {"date": "2024-10-04", "close": 15.05, "volume": 3577879.0}, {"date": "2024-10-07", "close": 14.91, "volume": 3405832.0}, {"date": "2024-10-08", "close": 14.83, "volume": 3521171.0}, {"date": "2024-10-09", "close": 14.94, "volume": 2361339.0}, {"date": "2024-10-10", "close": 14.91, "volume": 1260769.0}, {"date": "2024-10-11", "close": 15.33, "volume": 2442256.0}, {"date": "2024-10-14", "close": 15.48, "volume": 1790540.0}, {"date": "2024-10-15", "close": 15.45, "volume": 1449588.0}, {"date": "2024-10-16", "close": 15.6, "volume": 1894554.0}, {"date": "2024-10-17", "close": 15.89, "volume": 2319878.0}, {"date": "2024-10-18", "close": 16.12, "volume": 1798613.0}, {"date": "2024-10-21", "close": 16.1, "volume": 1764223.0}, {"date": "2024-10-22", "close": 16.12, "volume": 1375471.0}, {"date": "2024-10-23", "close": 15.82, "volume": 1591807.0}, {"date": "2024-10-24", "close": 16.62, "volume": 2125635.0}, {"date": "2024-10-25", "close": 16.86, "volume": 2906638.0}, {"date": "2024-10-28", "close": 16.56, "volume": 3310832.0}, {"date": "2024-10-29", "close": 16.39, "volume": 1235654.0}, {"date": "2024-10-30", "close": 16.13, "volume": 1874114.0}, {"date": "2024-10-31", "close": 15.69, "volume": 2753233.0}, {"date": "2024-11-01", "close": 13.41, "volume": 10255150.0}, {"date": "2024-11-04", "close": 12.57, "volume": 4577306.0}, {"date": "2024-11-05", "close": 12.6, "volume": 3355062.0}, {"date": "2024-11-06", "close": 12.76, "volume": 3961250.0}, {"date": "2024-11-07", "close": 12.56, "volume": 1846472.0}, {"date": "2024-11-08", "close": 12.37, "volume": 2675094.0}, {"date": "2024-11-11", "close": 12.53, "volume": 2931530.0}, {"date": "2024-11-12", "close": 12.44, "volume": 1915752.0}, {"date": "2024-11-13", "close": 12.52, "volume": 1737383.0}, {"date": "2024-11-14", "close": 12.54, "volume": 2121815.0}, {"date": "2024-11-15", "close": 12.7, "volume": 2692383.0}, {"date": "2024-11-18", "close": 12.55, "volume": 2643707.0}, {"date": "2024-11-19", "close": 12.34, "volume": 4067145.0}, {"date": "2024-11-20", "close": 11.74, "volume": 3668314.0}, {"date": "2024-11-21", "close": 11.97, "volume": 7976522.0}, {"date": "2024-11-22", "close": 12.33, "volume": 2737435.0}, {"date": "2024-11-25", "close": 12.85, "volume": 3980409.0}, {"date": "2024-11-26", "close": 12.75, "volume": 1816166.0}, {"date": "2024-11-27", "close": 13.06, "volume": 2555880.0}, {"date": "2024-11-29", "close": 13.1, "volume": 1121274.0}, {"date": "2024-12-02", "close": 13.28, "volume": 2056368.0}, {"date": "2024-12-03", "close": 13.13, "volume": 1497419.0}, {"date": "2024-12-04", "close": 13.04, "volume": 2698196.0}, {"date": "2024-12-05", "close": 12.95, "volume": 1616105.0}, {"date": "2024-12-06", "close": 12.84, "volume": 1250652.0}, {"date": "2024-12-09", "close": 12.63, "volume": 1381119.0}, {"date": "2024-12-10", "close": 12.5, "volume": 1583205.0}, {"date": "2024-12-11", "close": 12.65, "volume": 1690168.0}, {"date": "2024-12-12", "close": 12.37, "volume": 1342907.0}, {"date": "2024-12-13", "close": 12.25, "volume": 1112443.0}, {"date": "2024-12-16", "close": 12.05, "volume": 2128580.0}, {"date": "2024-12-17", "close": 11.98, "volume": 2643470.0}, {"date": "2024-12-18", "close": 11.34, "volume": 2351160.0}, {"date": "2024-12-19", "close": 11.16, "volume": 2519095.0}, {"date": "2024-12-20", "close": 11.05, "volume": 4977615.0}, {"date": "2024-12-23", "close": 10.79, "volume": 2615272.0}, {"date": "2024-12-24", "close": 10.91, "volume": 1478836.0}, {"date": "2024-12-26", "close": 10.85, "volume": 1417676.0}, {"date": "2024-12-27", "close": 10.72, "volume": 2087148.0}, {"date": "2024-12-30", "close": 11.19, "volume": 2412213.0}, {"date": "2024-12-31", "close": 11.28, "volume": 1906035.0}, {"date": "2025-01-02", "close": 11.09, "volume": 1566525.0}, {"date": "2025-01-03", "close": 11.33, "volume": 2213052.0}, {"date": "2025-01-06", "close": 11.34, "volume": 1861834.0}, {"date": "2025-01-07", "close": 10.97, "volume": 1998859.0}, {"date": "2025-01-08", "close": 10.9, "volume": 1935323.0}, {"date": "2025-01-10", "close": 10.61, "volume": 1728928.0}, {"date": "2025-01-13", "close": 10.4, "volume": 5128925.0}, {"date": "2025-01-14", "close": 10.63, "volume": 2571901.0}, {"date": "2025-01-15", "close": 10.68, "volume": 2094178.0}, {"date": "2025-01-16", "close": 11.22, "volume": 1878835.0}, {"date": "2025-01-17", "close": 11.28, "volume": 1531512.0}, {"date": "2025-01-21", "close": 11.82, "volume": 2079653.0}, {"date": "2025-01-22", "close": 11.46, "volume": 1652448.0}, {"date": "2025-01-23", "close": 11.51, "volume": 2094042.0}, {"date": "2025-01-24", "close": 11.6, "volume": 1203873.0}, {"date": "2025-01-27", "close": 10.92, "volume": 5042314.0}, {"date": "2025-01-28", "close": 10.46, "volume": 4054090.0}, {"date": "2025-01-29", "close": 10.47, "volume": 2192948.0}, {"date": "2025-01-30", "close": 10.86, "volume": 2178321.0}, {"date": "2025-01-31", "close": 10.97, "volume": 2078925.0}, {"date": "2025-02-03", "close": 10.54, "volume": 2478525.0}, {"date": "2025-02-04", "close": 10.76, "volume": 1335611.0}, {"date": "2025-02-05", "close": 10.93, "volume": 2048023.0}, {"date": "2025-02-06", "close": 10.91, "volume": 1410351.0}, {"date": "2025-02-07", "close": 10.76, "volume": 1180886.0}, {"date": "2025-02-10", "close": 10.57, "volume": 1566286.0}, {"date": "2025-02-11", "close": 10.49, "volume": 2172640.0}, {"date": "2025-02-12", "close": 10.37, "volume": 1689152.0}, {"date": "2025-02-13", "close": 10.23, "volume": 1344819.0}, {"date": "2025-02-14", "close": 10.18, "volume": 1415627.0}, {"date": "2025-02-18", "close": 10.37, "volume": 2550392.0}, {"date": "2025-02-19", "close": 10.75, "volume": 4041579.0}, {"date": "2025-02-20", "close": 12.24, "volume": 7446520.0}, {"date": "2025-02-21", "close": 12.16, "volume": 5132383.0}, {"date": "2025-02-24", "close": 11.9, "volume": 3219608.0}, {"date": "2025-02-25", "close": 11.44, "volume": 3315578.0}, {"date": "2025-02-26", "close": 11.24, "volume": 2564336.0}, {"date": "2025-02-27", "close": 11.16, "volume": 1573097.0}, {"date": "2025-02-28", "close": 11.37, "volume": 2530778.0}, {"date": "2025-03-03", "close": 11.2, "volume": 3073174.0}, {"date": "2025-03-04", "close": 10.9, "volume": 2761194.0}, {"date": "2025-03-05", "close": 10.71, "volume": 1965484.0}, {"date": "2025-03-06", "close": 9.84, "volume": 3823627.0}, {"date": "2025-03-07", "close": 9.85, "volume": 4521598.0}, {"date": "2025-03-10", "close": 9.08, "volume": 4932207.0}, {"date": "2025-03-11", "close": 9.16, "volume": 3348010.0}, {"date": "2025-03-12", "close": 9.28, "volume": 2186995.0}, {"date": "2025-03-13", "close": 9.21, "volume": 1978234.0}, {"date": "2025-03-14", "close": 9.56, "volume": 2245643.0}, {"date": "2025-03-17", "close": 9.59, "volume": 1867208.0}, {"date": "2025-03-18", "close": 9.75, "volume": 2294108.0}, {"date": "2025-03-19", "close": 9.8, "volume": 1703176.0}, {"date": "2025-03-20", "close": 9.48, "volume": 2133282.0}, {"date": "2025-03-21", "close": 9.23, "volume": 4945986.0}, {"date": "2025-03-24", "close": 9.45, "volume": 2727668.0}, {"date": "2025-03-25", "close": 9.26, "volume": 1325176.0}, {"date": "2025-03-26", "close": 9.41, "volume": 2645046.0}, {"date": "2025-03-27", "close": 9.14, "volume": 2074697.0}, {"date": "2025-03-28", "close": 8.87, "volume": 2564564.0}, {"date": "2025-03-31", "close": 8.82, "volume": 1657728.0}, {"date": "2025-04-01", "close": 8.85, "volume": 1988302.0}, {"date": "2025-04-02", "close": 9.19, "volume": 2259118.0}, {"date": "2025-04-03", "close": 8.1, "volume": 5623787.0}, {"date": "2025-04-04", "close": 7.09, "volume": 7517178.0}, {"date": "2025-04-07", "close": 7.16, "volume": 4621957.0}, {"date": "2025-04-08", "close": 6.8, "volume": 4483476.0}, {"date": "2025-04-09", "close": 7.97, "volume": 6422133.0}, {"date": "2025-04-10", "close": 7.35, "volume": 2895325.0}, {"date": "2025-04-11", "close": 7.63, "volume": 3987263.0}, {"date": "2025-04-14", "close": 7.64, "volume": 2073304.0}, {"date": "2025-04-15", "close": 7.74, "volume": 2246689.0}, {"date": "2025-04-16", "close": 7.77, "volume": 2102616.0}, {"date": "2025-04-17", "close": 7.94, "volume": 1418806.0}, {"date": "2025-04-21", "close": 7.89, "volume": 1608472.0}, {"date": "2025-04-22", "close": 8.11, "volume": 1827562.0}, {"date": "2025-04-23", "close": 8.15, "volume": 2435186.0}, {"date": "2025-04-24", "close": 8.4, "volume": 2060328.0}, {"date": "2025-04-25", "close": 8.49, "volume": 1691302.0}, {"date": "2025-04-28", "close": 8.36, "volume": 1988777.0}, {"date": "2025-04-29", "close": 8.36, "volume": 2161314.0}, {"date": "2025-04-30", "close": 8.4, "volume": 2340576.0}, {"date": "2025-05-01", "close": 8.74, "volume": 4909168.0}, {"date": "2025-05-02", "close": 9.2, "volume": 2289254.0}, {"date": "2025-05-05", "close": 8.94, "volume": 1380309.0}, {"date": "2025-05-06", "close": 8.79, "volume": 2141810.0}, {"date": "2025-05-07", "close": 8.73, "volume": 1773371.0}, {"date": "2025-05-08", "close": 8.66, "volume": 1885519.0}, {"date": "2025-05-09", "close": 8.62, "volume": 1581095.0}, {"date": "2025-05-12", "close": 9.08, "volume": 2867056.0}, {"date": "2025-05-13", "close": 9.11, "volume": 2112875.0}, {"date": "2025-05-14", "close": 9.51, "volume": 3146952.0}, {"date": "2025-05-15", "close": 11.83, "volume": 16982430.0}, {"date": "2025-05-16", "close": 11.95, "volume": 7278086.0}, {"date": "2025-05-19", "close": 11.59, "volume": 5200925.0}, {"date": "2025-05-20", "close": 11.38, "volume": 3691658.0}, {"date": "2025-05-21", "close": 10.97, "volume": 2750018.0}, {"date": "2025-05-22", "close": 10.87, "volume": 2412340.0}, {"date": "2025-05-23", "close": 11.18, "volume": 3415152.0}, {"date": "2025-05-27", "close": 11.46, "volume": 3054708.0}, {"date": "2025-05-28", "close": 11.22, "volume": 1963044.0}, {"date": "2025-05-29", "close": 11.1, "volume": 1375384.0}, {"date": "2025-05-30", "close": 11.06, "volume": 2154223.0}, {"date": "2025-06-02", "close": 11.14, "volume": 2421219.0}, {"date": "2025-06-03", "close": 11.0, "volume": 2441131.0}, {"date": "2025-06-04", "close": 11.08, "volume": 2655882.0}, {"date": "2025-06-05", "close": 10.87, "volume": 1747023.0}, {"date": "2025-06-06", "close": 10.9, "volume": 2368329.0}, {"date": "2025-06-09", "close": 10.72, "volume": 1794160.0}, {"date": "2025-06-10", "close": 10.68, "volume": 3195209.0}, {"date": "2025-06-11", "close": 10.63, "volume": 2155166.0}, {"date": "2025-06-12", "close": 10.71, "volume": 1480563.0}, {"date": "2025-06-13", "close": 10.33, "volume": 1824463.0}, {"date": "2025-06-16", "close": 10.16, "volume": 2426179.0}, {"date": "2025-06-17", "close": 10.06, "volume": 2256886.0}, {"date": "2025-06-18", "close": 10.08, "volume": 2491801.0}, {"date": "2025-06-20", "close": 9.98, "volume": 3832975.0}, {"date": "2025-06-23", "close": 10.2, "volume": 3878275.0}, {"date": "2025-06-24", "close": 10.34, "volume": 4518126.0}, {"date": "2025-06-25", "close": 10.3, "volume": 2910406.0}, {"date": "2025-06-26", "close": 10.2, "volume": 2948154.0}, {"date": "2025-06-27", "close": 10.27, "volume": 7964225.0}, {"date": "2025-06-30", "close": 10.35, "volume": 2793550.0}, {"date": "2025-07-01", "close": 10.45, "volume": 3082633.0}, {"date": "2025-07-02", "close": 10.64, "volume": 2620346.0}, {"date": "2025-07-03", "close": 10.6, "volume": 1562591.0}, {"date": "2025-07-07", "close": 10.36, "volume": 2254053.0}, {"date": "2025-07-08", "close": 10.41, "volume": 1763516.0}, {"date": "2025-07-09", "close": 10.4, "volume": 2123212.0}, {"date": "2025-07-10", "close": 10.85, "volume": 2098046.0}, {"date": "2025-07-11", "close": 10.84, "volume": 1942576.0}, {"date": "2025-07-14", "close": 10.78, "volume": 1537101.0}, {"date": "2025-07-15", "close": 10.58, "volume": 1308831.0}, {"date": "2025-07-16", "close": 10.92, "volume": 1573654.0}, {"date": "2025-07-17", "close": 10.92, "volume": 2291160.0}, {"date": "2025-07-18", "close": 10.76, "volume": 1724574.0}, {"date": "2025-07-21", "close": 10.77, "volume": 1212789.0}, {"date": "2025-07-22", "close": 10.97, "volume": 1555930.0}, {"date": "2025-07-23", "close": 11.13, "volume": 1324703.0}, {"date": "2025-07-24", "close": 11.22, "volume": 1419162.0}, {"date": "2025-07-25", "close": 11.09, "volume": 1644774.0}, {"date": "2025-07-28", "close": 10.96, "volume": 1896152.0}, {"date": "2025-07-29", "close": 10.95, "volume": 1526597.0}, {"date": "2025-07-30", "close": 10.87, "volume": 2483210.0}, {"date": "2025-07-31", "close": 10.74, "volume": 1248118.0}, {"date": "2025-08-01", "close": 10.42, "volume": 2280487.0}, {"date": "2025-08-04", "close": 10.58, "volume": 1550732.0}, {"date": "2025-08-05", "close": 10.43, "volume": 1676937.0}, {"date": "2025-08-06", "close": 10.41, "volume": 2421130.0}, {"date": "2025-08-07", "close": 10.27, "volume": 3003093.0}, {"date": "2025-08-08", "close": 10.49, "volume": 2037216.0}, {"date": "2025-08-11", "close": 10.64, "volume": 2077353.0}, {"date": "2025-08-12", "close": 10.94, "volume": 2886949.0}, {"date": "2025-08-13", "close": 11.49, "volume": 3104820.0}, {"date": "2025-08-14", "close": 11.22, "volume": 1242515.0}, {"date": "2025-08-15", "close": 11.21, "volume": 1219046.0}, {"date": "2025-08-18", "close": 11.13, "volume": 1223197.0}, {"date": "2025-08-19", "close": 11.11, "volume": 1545067.0}, {"date": "2025-08-20", "close": 11.29, "volume": 2986913.0}, {"date": "2025-08-21", "close": 10.97, "volume": 1751925.0}, {"date": "2025-08-22", "close": 11.41, "volume": 2472651.0}, {"date": "2025-08-25", "close": 11.33, "volume": 1672338.0}, {"date": "2025-08-26", "close": 11.26, "volume": 1593132.0}, {"date": "2025-08-27", "close": 11.44, "volume": 1981885.0}, {"date": "2025-08-28", "close": 11.27, "volume": 2031769.0}, {"date": "2025-08-29", "close": 11.41, "volume": 1514651.0}, {"date": "2025-09-02", "close": 11.24, "volume": 1757173.0}, {"date": "2025-09-03", "close": 11.27, "volume": 1680373.0}, {"date": "2025-09-04", "close": 11.28, "volume": 1250649.0}, {"date": "2025-09-05", "close": 11.22, "volume": 1535525.0}, {"date": "2025-09-08", "close": 11.4, "volume": 1736241.0}, {"date": "2025-09-09", "close": 11.23, "volume": 1295181.0}, {"date": "2025-09-10", "close": 11.17, "volume": 2237668.0}, {"date": "2025-09-11", "close": 12.31, "volume": 5242295.0}, {"date": "2025-09-12", "close": 12.06, "volume": 2034076.0}, {"date": "2025-09-15", "close": 12.03, "volume": 1793699.0}, {"date": "2025-09-16", "close": 11.82, "volume": 1289477.0}, {"date": "2025-09-17", "close": 11.78, "volume": 1546061.0}, {"date": "2025-09-18", "close": 12.16, "volume": 2262900.0}, {"date": "2025-09-19", "close": 12.04, "volume": 2642165.0}, {"date": "2025-09-22", "close": 12.32, "volume": 4678399.0}, {"date": "2025-09-23", "close": 12.3, "volume": 2610852.0}, {"date": "2025-09-24", "close": 12.27, "volume": 1870485.0}, {"date": "2025-09-25", "close": 11.85, "volume": 1814438.0}, {"date": "2025-09-26", "close": 11.8, "volume": 3480456.0}, {"date": "2025-09-29", "close": 11.8, "volume": 2780645.0}, {"date": "2025-09-30", "close": 11.7, "volume": 2511558.0}, {"date": "2025-10-01", "close": 11.89, "volume": 2262675.0}, {"date": "2025-10-02", "close": 11.78, "volume": 3212980.0}, {"date": "2025-10-03", "close": 11.98, "volume": 3224610.0}, {"date": "2025-10-06", "close": 11.91, "volume": 1768519.0}, {"date": "2025-10-07", "close": 11.76, "volume": 1653868.0}, {"date": "2025-10-08", "close": 11.82, "volume": 1336998.0}, {"date": "2025-10-09", "close": 11.63, "volume": 1573513.0}, {"date": "2025-10-10", "close": 11.14, "volume": 2964102.0}, {"date": "2025-10-13", "close": 11.65, "volume": 5083335.0}, {"date": "2025-10-14", "close": 13.48, "volume": 14545890.0}, {"date": "2025-10-15", "close": 13.83, "volume": 6937230.0}, {"date": "2025-10-16", "close": 12.49, "volume": 5938382.0}, {"date": "2025-10-17", "close": 12.32, "volume": 4291083.0}, {"date": "2025-10-20", "close": 12.6, "volume": 3097025.0}, {"date": "2025-10-21", "close": 12.56, "volume": 3046963.0}, {"date": "2025-10-22", "close": 11.89, "volume": 3851316.0}, {"date": "2025-10-23", "close": 12.44, "volume": 4266090.0}, {"date": "2025-10-24", "close": 12.46, "volume": 1863140.0}, {"date": "2025-10-27", "close": 12.74, "volume": 2477187.0}, {"date": "2025-10-28", "close": 12.64, "volume": 2210725.0}, {"date": "2025-10-29", "close": 12.7, "volume": 4568348.0}, {"date": "2025-10-30", "close": 12.41, "volume": 6929676.0}, {"date": "2025-10-31", "close": 11.83, "volume": 6882658.0}, {"date": "2025-11-03", "close": 12.46, "volume": 5158015.0}, {"date": "2025-11-04", "close": 11.81, "volume": 3331843.0}, {"date": "2025-11-05", "close": 11.67, "volume": 2331641.0}, {"date": "2025-11-06", "close": 10.94, "volume": 3701641.0}, {"date": "2025-11-07", "close": 10.54, "volume": 4327020.0}, {"date": "2025-11-10", "close": 10.94, "volume": 3357958.0}, {"date": "2025-11-11", "close": 10.65, "volume": 2698403.0}, {"date": "2025-11-12", "close": 10.29, "volume": 2805289.0}, {"date": "2025-11-13", "close": 9.76, "volume": 4247193.0}, {"date": "2025-11-14", "close": 9.6, "volume": 3597759.0}, {"date": "2025-11-17", "close": 9.37, "volume": 2684379.0}, {"date": "2025-11-18", "close": 9.41, "volume": 2548292.0}, {"date": "2025-11-19", "close": 9.26, "volume": 2936032.0}, {"date": "2025-11-20", "close": 9.2, "volume": 3973600.0}, {"date": "2025-11-21", "close": 9.17, "volume": 2907751.0}, {"date": "2025-11-24", "close": 9.45, "volume": 3127626.0}, {"date": "2025-11-25", "close": 9.39, "volume": 3479483.0}, {"date": "2025-11-26", "close": 9.52, "volume": 2779522.0}, {"date": "2025-11-28", "close": 9.71, "volume": 1449842.0}, {"date": "2025-12-01", "close": 9.54, "volume": 2060006.0}, {"date": "2025-12-02", "close": 9.5, "volume": 2851529.0}, {"date": "2025-12-03", "close": 9.86, "volume": 2602939.0}, {"date": "2025-12-04", "close": 9.72, "volume": 2637899.0}, {"date": "2025-12-05", "close": 14.12, "volume": 56005800.0}, {"date": "2025-12-08", "close": 15.0, "volume": 12896820.0}, {"date": "2025-12-09", "close": 15.08, "volume": 7213602.0}, {"date": "2025-12-10", "close": 14.8, "volume": 6717076.0}, {"date": "2025-12-11", "close": 15.24, "volume": 3023931.0}, {"date": "2025-12-12", "close": 14.35, "volume": 10328540.0}, {"date": "2025-12-15", "close": 14.03, "volume": 2633504.0}, {"date": "2025-12-16", "close": 13.47, "volume": 3317346.0}, {"date": "2025-12-17", "close": 13.14, "volume": 2768023.0}, {"date": "2025-12-18", "close": 13.15, "volume": 2478565.0}, {"date": "2025-12-19", "close": 13.19, "volume": 4402433.0}, {"date": "2025-12-22", "close": 13.03, "volume": 4469072.0}, {"date": "2025-12-23", "close": 13.29, "volume": 2512330.0}, {"date": "2025-12-24", "close": 13.62, "volume": 1168540.0}, {"date": "2025-12-26", "close": 13.92, "volume": 2082741.0}, {"date": "2025-12-29", "close": 15.26, "volume": 86863660.0}, {"date": "2025-12-30", "close": 15.28, "volume": 15056620.0}, {"date": "2025-12-31", "close": 15.34, "volume": 10317980.0}, {"date": "2026-01-02", "close": 15.38, "volume": 17239900.0}, {"date": "2026-01-05", "close": 15.31, "volume": 16621350.0}, {"date": "2026-01-06", "close": 15.36, "volume": 8440053.0}, {"date": "2026-01-07", "close": 15.39, "volume": 4809214.0}, {"date": "2026-01-08", "close": 15.37, "volume": 6804345.0}, {"date": "2026-01-09", "close": 15.36, "volume": 3033443.0}, {"date": "2026-01-12", "close": 15.36, "volume": 2044097.0}, {"date": "2026-01-13", "close": 15.35, "volume": 11498090.0}, {"date": "2026-01-14", "close": 15.36, "volume": 3960850.0}, {"date": "2026-01-15", "close": 15.33, "volume": 4072716.0}, {"date": "2026-01-16", "close": 15.35, "volume": 5144376.0}, {"date": "2026-01-20", "close": 15.35, "volume": 6740559.0}, {"date": "2026-01-21", "close": 15.34, "volume": 3048878.0}, {"date": "2026-01-22", "close": 15.37, "volume": 4572362.0}, {"date": "2026-01-23", "close": 15.43, "volume": 3392765.0}, {"date": "2026-01-26", "close": 15.41, "volume": 3663862.0}, {"date": "2026-01-27", "close": 15.38, "volume": 4118625.0}, {"date": "2026-01-28", "close": 15.38, "volume": 3485021.0}, {"date": "2026-01-29", "close": 15.41, "volume": 2939663.0}, {"date": "2026-01-30", "close": 15.39, "volume": 2473648.0}, {"date": "2026-02-02", "close": 15.44, "volume": 4640548.0}, {"date": "2026-02-03", "close": 15.45, "volume": 5123349.0}, {"date": "2026-02-04", "close": 15.45, "volume": 9132653.0}, {"date": "2026-02-05", "close": 15.43, "volume": 5716167.0}, {"date": "2026-02-06", "close": 15.43, "volume": 2458773.0}, {"date": "2026-02-09", "close": 15.4, "volume": 3042585.0}, {"date": "2026-02-10", "close": 15.39, "volume": 2704306.0}, {"date": "2026-02-11", "close": 15.41, "volume": 3266995.0}, {"date": "2026-02-12", "close": 15.45, "volume": 3064001.0}, {"date": "2026-02-13", "close": 15.41, "volume": 2680648.0}, {"date": "2026-02-17", "close": 15.41, "volume": 1600890.0}, {"date": "2026-02-18", "close": 15.41, "volume": 2059073.0}, {"date": "2026-02-19", "close": 15.41, "volume": 1970034.0}, {"date": "2026-02-20", "close": 15.4, "volume": 3639795.0}, {"date": "2026-02-23", "close": 15.37, "volume": 4467161.0}, {"date": "2026-02-24", "close": 15.39, "volume": 6933043.0}, {"date": "2026-02-25", "close": 15.35, "volume": 5552147.0}, {"date": "2026-02-26", "close": 15.41, "volume": 1635754.0}, {"date": "2026-02-27", "close": 15.45, "volume": 2613776.0}, {"date": "2026-03-02", "close": 15.44, "volume": 2136131.0}, {"date": "2026-03-03", "close": 15.46, "volume": 1866242.0}, {"date": "2026-03-04", "close": 15.43, "volume": 1715393.0}, {"date": "2026-03-05", "close": 15.43, "volume": 1877527.0}, {"date": "2026-03-06", "close": 15.4, "volume": 3021997.0}, {"date": "2026-03-09", "close": 15.38, "volume": 4596632.0}, {"date": "2026-03-10", "close": 15.37, "volume": 4170223.0}, {"date": "2026-03-11", "close": 15.38, "volume": 2938902.0}, {"date": "2026-03-12", "close": 15.37, "volume": 3276670.0}, {"date": "2026-03-13", "close": 15.37, "volume": 2124370.0}, {"date": "2026-03-16", "close": 15.4, "volume": 2989303.0}, {"date": "2026-03-17", "close": 15.38, "volume": 2317188.0}, {"date": "2026-03-18", "close": 15.33, "volume": 2139088.0}, {"date": "2026-03-19", "close": 15.37, "volume": 3067029.0}, {"date": "2026-03-20", "close": 15.35, "volume": 5880987.0}, {"date": "2026-03-23", "close": 15.38, "volume": 4341511.0}, {"date": "2026-03-24", "close": 15.4, "volume": 3571523.0}, {"date": "2026-03-25", "close": 15.39, "volume": 2353678.0}, {"date": "2026-03-26", "close": 15.38, "volume": 1982910.0}, {"date": "2026-03-27", "close": 15.38, "volume": 2164541.0}, {"date": "2026-03-30", "close": 15.4, "volume": 2741490.0}, {"date": "2026-03-31", "close": 15.42, "volume": 2061411.0}, {"date": "2026-04-01", "close": 15.45, "volume": 2387944.0}, {"date": "2026-04-02", "close": 15.44, "volume": 1934917.0}, {"date": "2026-04-06", "close": 15.42, "volume": 2993107.0}, {"date": "2026-04-07", "close": 15.47, "volume": 2876167.0}, {"date": "2026-04-08", "close": 15.58, "volume": 2565975.0}, {"date": "2026-04-09", "close": 15.57, "volume": 4296697.0}, {"date": "2026-04-10", "close": 15.55, "volume": 3193614.0}, {"date": "2026-04-13", "close": 15.57, "volume": 1259749.0}, {"date": "2026-04-14", "close": 15.58, "volume": 2035425.0}, {"date": "2026-04-15", "close": 15.59, "volume": 1437029.0}, {"date": "2026-04-16", "close": 15.58, "volume": 5449418.0}, {"date": "2026-04-17", "close": 15.59, "volume": 4557066.0}, {"date": "2026-04-20", "close": 15.59, "volume": 3381097.0}, {"date": "2026-04-21", "close": 15.61, "volume": 9232268.0}, {"date": "2026-04-22", "close": 15.61, "volume": 3183915.0}, {"date": "2026-04-23", "close": 15.61, "volume": 4254164.0}, {"date": "2026-04-24", "close": 15.6, "volume": 2120752.0}, {"date": "2026-04-27", "close": 15.6, "volume": 2907118.0}, {"date": "2026-04-28", "close": 15.57, "volume": 4761333.0}, {"date": "2026-04-29", "close": 15.56, "volume": 4089114.0}, {"date": "2026-04-30", "close": 15.56, "volume": 2601978.0}, {"date": "2026-05-01", "close": 15.55, "volume": 3152674.0}, {"date": "2026-05-04", "close": 15.54, "volume": 1445035.0}, {"date": "2026-05-05", "close": 15.6, "volume": 1714610.0}, {"date": "2026-05-06", "close": 15.63, "volume": 4470757.0}, {"date": "2026-05-07", "close": 15.64, "volume": 6930850.0}, {"date": "2026-05-08", "close": 15.63, "volume": 1980250.0}, {"date": "2026-05-11", "close": 15.65, "volume": 2250940.0}, {"date": "2026-05-12", "close": 15.63, "volume": 3646694.0}, {"date": "2026-05-13", "close": 15.65, "volume": 2689916.0}, {"date": "2026-05-14", "close": 15.66, "volume": 2750693.0}, {"date": "2026-05-15", "close": 15.66, "volume": 3201119.0}, {"date": "2026-05-18", "close": 15.67, "volume": 2131369.0}, {"date": "2026-05-19", "close": 15.67, "volume": 2235751.0}, {"date": "2026-05-20", "close": 15.71, "volume": 5080643.0}, {"date": "2026-05-21", "close": 15.7, "volume": 2822889.0}, {"date": "2026-05-22", "close": 15.71, "volume": 1313017.0}, {"date": "2026-05-26", "close": 15.69, "volume": 2093811.0}, {"date": "2026-05-27", "close": 15.69, "volume": 2290519.0}, {"date": "2026-05-28", "close": 15.7, "volume": 1186276.0}, {"date": "2026-05-29", "close": 15.64, "volume": 1488067.0}, {"date": "2026-06-01", "close": 15.67, "volume": 3021264.0}, {"date": "2026-06-02", "close": 15.67, "volume": 2958017.0}, {"date": "2026-06-03", "close": 15.67, "volume": 2317547.0}, {"date": "2026-06-04", "close": 15.67, "volume": 947569.0}, {"date": "2026-06-05", "close": 15.66, "volume": 1610208.0}, {"date": "2026-06-08", "close": 15.66, "volume": 2557566.0}, {"date": "2026-06-09", "close": 15.7, "volume": 2506019.0}, {"date": "2026-06-10", "close": 15.68, "volume": 1659494.0}, {"date": "2026-06-11", "close": 15.7, "volume": 1960577.0}, {"date": "2026-06-12", "close": 15.71, "volume": 1759392.0}, {"date": "2026-06-15", "close": 15.72, "volume": 1688385.0}, {"date": "2026-06-16", "close": 15.76, "volume": 2087145.0}, {"date": "2026-06-17", "close": 15.71, "volume": 3121480.0}, {"date": "2026-06-18", "close": 15.77, "volume": 1986643.0}, {"date": "2026-06-22", "close": 15.72, "volume": 5063644.0}, {"date": "2026-06-23", "close": 15.76, "volume": 1245035.0}, {"date": "2026-06-24", "close": 15.73, "volume": 1776232.0}, {"date": "2026-06-25", "close": 15.72, "volume": 2499743.0}, {"date": "2026-06-26", "close": 15.8, "volume": 4018435.0}, {"date": "2026-06-29", "close": 15.8, "volume": 1619134.0}, {"date": "2026-06-30", "close": 15.78, "volume": 11326010.0}, {"date": "2026-07-01", "close": 15.77, "volume": 4153846.0}, {"date": "2026-07-02", "close": 15.78, "volume": 2482716.0}, {"date": "2026-07-06", "close": 15.78, "volume": 2493140.0}, {"date": "2026-07-07", "close": 15.77, "volume": 4551933.0}, {"date": "2026-07-08", "close": 15.75, "volume": 3464157.0}, {"date": "2026-07-09", "close": 15.75, "volume": 4358995.0}, {"date": "2026-07-10", "close": 15.77, "volume": 3278485.0}, {"date": "2026-07-13", "close": 15.69, "volume": 3844981.0}, {"date": "2026-07-14", "close": 15.73, "volume": 2434116.0}, {"date": "2026-07-15", "close": 15.76, "volume": 2059799.0}, {"date": "2026-07-16", "close": 15.78, "volume": 1235608.0}, {"date": "2026-07-17", "close": 15.8, "volume": 2084384.0}, {"date": "2026-07-20", "close": 15.81, "volume": 1180780.0}, {"date": "2026-07-21", "close": 15.84, "volume": 3027674.0}, {"date": "2026-07-22", "close": 15.81, "volume": 1479171.0}, {"date": "2026-07-23", "close": 15.84, "volume": 1950852.0}, {"date": "2026-07-24", "close": 15.9, "volume": 7242553.0}, {"date": "2026-07-27", "close": 15.87, "volume": 1810568.0}, {"date": "2026-07-28", "close": 15.85, "volume": 3514477.0}, {"date": "2026-07-29", "close": 15.82, "volume": 3380754.0}, {"date": "2026-07-30", "close": 15.85, "volume": 1619795.0}, {"date": "2026-07-31", "close": 15.87, "volume": 5739463.0}, {"date": "2026-08-03", "close": 15.83, "volume": 3334739.0}, {"date": "2026-08-04", "close": 15.87, "volume": 4598260.0}, {"date": "2026-08-05", "close": 15.92, "volume": 5000763.0}, {"date": "2026-08-06", "close": 15.94, "volume": 5640794.0}, {"date": "2026-08-07", "close": 15.94, "volume": 3187632.0}], "refreshing": true}