{"ticker": "EC", "overview": {"cik": "1444406", "ticker": "EC", "name": "ECOPETROL S.A.", "industry": "Crude Petroleum & Natural Gas", "country": "", "sic": "1311", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001292814-26-004107", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001292814-26-004064", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001292814-26-004040", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003936", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001292814-26-003908", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001292814-26-003906", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001292814-26-003905", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001292814-26-003822", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001292814-26-003818", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001292814-26-003810", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003780", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003770", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001292814-26-003644", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001292814-26-003504", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001292814-26-003470", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001292814-26-003436", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001292814-26-003222", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001292814-26-003183", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001292814-26-003127", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001292814-26-003091", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001292814-26-003012", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001292814-26-003010", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001292814-26-002983", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001292814-26-002941", "price_sensitive": true}, {"form": "3", "date": "2026-05-01", "title": "FORM 3 - BARRAGAN", "accession": "0000947871-26-000486", "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": "EC", "has_prices": true, "as_of": "2026-08-07", "last": 16.78, "prev_close": 17.4, "change": -0.6199999999999974, "change_pct": -0.03563218390804583, "session_volume": 1976768.0, "vwap_5": 16.676346089928543, "vwap_20": 16.327594740953224, "vwap_60": 15.400741756902896, "vwap_250": 12.598819519895395, "high_52w": 17.4, "low_52w": 9.21, "avg_volume_20": 2313559.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030891-T212", "src": "CONGRESS", "ticker": "EC", "cik": "", "company": "ECOPETROL S.A.", "company_raw": "mount Cap.\nGains >\n$200?\nSP Ecopetrol S.A. American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells EC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692081}, {"id": "HOUSE-2025-20030891-T213", "src": "CONGRESS", "ticker": "EC", "cik": "", "company": "ECOPETROL S.A.", "company_raw": "ab Brokerage Account 924\nSP Ecopetrol S.A. American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells EC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735281}, {"id": "HOUSE-2025-20030891-T211", "src": "CONGRESS", "ticker": "EC", "cik": "", "company": "ECOPETROL S.A.", "company_raw": "ab Brokerage Account 548\nSP Ecopetrol S.A. American Depositary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain picks up EC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736721}, {"id": "SENATE-a1a02a3df7a24e0ebf8cd9a6caefee48-2", "src": "CONGRESS", "ticker": "EC", "cik": "", "company": "ECOPETROL S.A.", "company_raw": "Ecopetrol SA (NYSE)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells EC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1a02a3d-f7a2-4e0e-bf8c-d9a6caefee48/", "trade_date": "2014-02-27", "timestamp": "2014-02-27", "mins": 6669521}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ecopetrol S.A. American Depositary Shares", "new_value": "ECOPETROL S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001444406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001444406", "applied": 1, "detected_at": "2026-09-11T14:35:28.309539"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1a02a3d-f7a2-4e0e-bf8c-d9a6caefee48/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1a02a3d-f7a2-4e0e-bf8c-d9a6caefee48/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001292814-26-004107", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001292814-26-004064", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001292814-26-004040", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003936", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001292814-26-003908", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001292814-26-003906", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001292814-26-003905", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001292814-26-003822", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001292814-26-003818", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001292814-26-003810", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003780", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001292814-26-003770", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001292814-26-003644", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001292814-26-003504", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001292814-26-003470", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001292814-26-003436", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001292814-26-003222", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001292814-26-003183", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001292814-26-003127", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001292814-26-003091", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001292814-26-003012", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001292814-26-003010", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001292814-26-002983", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001292814-26-002941", "price_sensitive": true}, {"form": "3", "date": "2026-05-01", "title": "FORM 3 - BARRAGAN", "accession": "0000947871-26-000486", "price_sensitive": false}], "performance": {"ticker": "EC", "has_prices": true, "summary": {"n": 1, "avg": 0.8790593505039196, "win_rate": 1.0, "best": 0.8790593505039196, "worst": 0.8790593505039196, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 8.93, "return": 0.8790593505039196}]}, "price_series": [{"date": "2016-08-08", "close": 8.38, "volume": 771079.0}, {"date": "2016-08-09", "close": 8.3, "volume": 555635.0}, {"date": "2016-08-10", "close": 8.24, "volume": 610035.0}, {"date": "2016-08-11", "close": 8.48, "volume": 1205347.0}, {"date": "2016-08-12", "close": 8.34, "volume": 537626.0}, {"date": "2016-08-15", "close": 8.47, "volume": 513512.0}, {"date": "2016-08-16", "close": 8.72, "volume": 1264758.0}, {"date": "2016-08-17", "close": 9.06, "volume": 1312228.0}, {"date": "2016-08-18", "close": 9.25, "volume": 959878.0}, {"date": "2016-08-19", "close": 9.26, "volume": 679195.0}, {"date": "2016-08-22", "close": 8.93, "volume": 440932.0}, {"date": "2016-08-23", "close": 9.07, "volume": 715874.0}, {"date": "2016-08-24", "close": 9.0, "volume": 470314.0}, {"date": "2016-08-25", "close": 9.15, "volume": 879663.0}, {"date": "2016-08-26", "close": 9.03, "volume": 890061.0}, {"date": "2016-08-29", "close": 9.01, "volume": 453910.0}, {"date": "2016-08-30", "close": 8.98, "volume": 490510.0}, {"date": "2016-08-31", "close": 8.86, "volume": 950566.0}, {"date": "2016-09-01", "close": 8.62, "volume": 783040.0}, {"date": "2016-09-02", "close": 8.93, "volume": 451801.0}, {"date": "2016-09-06", "close": 9.27, "volume": 488182.0}, {"date": "2016-09-07", "close": 9.49, "volume": 1057472.0}, {"date": "2016-09-08", "close": 9.8, "volume": 1488354.0}, {"date": "2016-09-09", "close": 9.3, "volume": 799986.0}, {"date": "2016-09-12", "close": 9.04, "volume": 1304067.0}, {"date": "2016-09-13", "close": 8.69, "volume": 1207754.0}, {"date": "2016-09-14", "close": 8.61, "volume": 1148861.0}, {"date": "2016-09-15", "close": 8.59, "volume": 1191412.0}, {"date": "2016-09-16", "close": 8.32, "volume": 1213005.0}, {"date": "2016-09-19", "close": 8.32, "volume": 555769.0}, {"date": "2016-09-20", "close": 8.22, "volume": 1270340.0}, {"date": "2016-09-21", "close": 8.52, "volume": 1412454.0}, {"date": "2016-09-22", "close": 8.61, "volume": 510181.0}, {"date": "2016-09-23", "close": 8.23, "volume": 566975.0}, {"date": "2016-09-26", "close": 8.21, "volume": 653484.0}, {"date": "2016-09-27", "close": 8.06, "volume": 852207.0}, {"date": "2016-09-28", "close": 8.5, "volume": 1289316.0}, {"date": "2016-09-29", "close": 8.65, "volume": 1523045.0}, {"date": "2016-09-30", "close": 8.76, "volume": 1231940.0}, {"date": "2016-10-03", "close": 8.69, "volume": 1644115.0}, {"date": "2016-10-04", "close": 8.61, "volume": 963387.0}, {"date": "2016-10-05", "close": 8.96, "volume": 1389517.0}, {"date": "2016-10-06", "close": 9.11, "volume": 936747.0}, {"date": "2016-10-07", "close": 8.99, "volume": 622198.0}, {"date": "2016-10-10", "close": 9.3, "volume": 511017.0}, {"date": "2016-10-11", "close": 9.1, "volume": 626055.0}, {"date": "2016-10-12", "close": 9.03, "volume": 580490.0}, {"date": "2016-10-13", "close": 9.08, "volume": 859580.0}, {"date": "2016-10-14", "close": 9.04, "volume": 719497.0}, {"date": "2016-10-17", "close": 8.83, "volume": 768096.0}, {"date": "2016-10-18", "close": 9.24, "volume": 1075793.0}, {"date": "2016-10-19", "close": 9.37, "volume": 1169213.0}, {"date": "2016-10-20", "close": 9.18, "volume": 701601.0}, {"date": "2016-10-21", "close": 9.18, "volume": 571394.0}, {"date": "2016-10-24", "close": 9.15, "volume": 1006503.0}, {"date": "2016-10-25", "close": 9.1, "volume": 579045.0}, {"date": "2016-10-26", "close": 9.01, "volume": 1326491.0}, {"date": "2016-10-27", "close": 9.05, "volume": 751869.0}, {"date": "2016-10-28", "close": 8.84, "volume": 808838.0}, {"date": "2016-10-31", "close": 8.69, "volume": 684496.0}, {"date": "2016-11-01", "close": 8.71, "volume": 1132090.0}, {"date": "2016-11-02", "close": 8.53, "volume": 2880745.0}, {"date": "2016-11-03", "close": 8.46, "volume": 713926.0}, {"date": "2016-11-04", "close": 8.48, "volume": 937204.0}, {"date": "2016-11-07", "close": 8.73, "volume": 539513.0}, {"date": "2016-11-08", "close": 8.8, "volume": 488757.0}, {"date": "2016-11-09", "close": 8.75, "volume": 497499.0}, {"date": "2016-11-10", "close": 8.17, "volume": 1072236.0}, {"date": "2016-11-11", "close": 7.9, "volume": 1576018.0}, {"date": "2016-11-14", "close": 7.99, "volume": 738222.0}, {"date": "2016-11-15", "close": 8.33, "volume": 1465373.0}, {"date": "2016-11-16", "close": 8.14, "volume": 1103676.0}, {"date": "2016-11-17", "close": 8.15, "volume": 1113448.0}, {"date": "2016-11-18", "close": 8.06, "volume": 781340.0}, {"date": "2016-11-21", "close": 8.39, "volume": 954625.0}, {"date": "2016-11-22", "close": 8.32, "volume": 892233.0}, {"date": "2016-11-23", "close": 8.24, "volume": 705868.0}, {"date": "2016-11-25", "close": 8.14, "volume": 292308.0}, {"date": "2016-11-28", "close": 8.16, "volume": 823461.0}, {"date": "2016-11-29", "close": 7.85, "volume": 756929.0}, {"date": "2016-11-30", "close": 8.56, "volume": 2432819.0}, {"date": "2016-12-01", "close": 8.59, "volume": 1501359.0}, {"date": "2016-12-02", "close": 8.58, "volume": 917340.0}, {"date": "2016-12-05", "close": 8.6, "volume": 1248590.0}, {"date": "2016-12-06", "close": 8.71, "volume": 1218617.0}, {"date": "2016-12-07", "close": 8.72, "volume": 988549.0}, {"date": "2016-12-08", "close": 8.61, "volume": 1283826.0}, {"date": "2016-12-09", "close": 8.74, "volume": 539260.0}, {"date": "2016-12-12", "close": 8.97, "volume": 2262438.0}, {"date": "2016-12-13", "close": 9.1, "volume": 715660.0}, {"date": "2016-12-14", "close": 8.98, "volume": 1712136.0}, {"date": "2016-12-15", "close": 8.99, "volume": 876845.0}, {"date": "2016-12-16", "close": 9.09, "volume": 632329.0}, {"date": "2016-12-19", "close": 9.19, "volume": 712574.0}, {"date": "2016-12-20", "close": 9.25, "volume": 689302.0}, {"date": "2016-12-21", "close": 9.2, "volume": 417940.0}, {"date": "2016-12-22", "close": 9.03, "volume": 458439.0}, {"date": "2016-12-23", "close": 8.9, "volume": 724638.0}, {"date": "2016-12-27", "close": 9.13, "volume": 385479.0}, {"date": "2016-12-28", "close": 9.1, "volume": 279056.0}, {"date": "2016-12-29", "close": 9.08, "volume": 362244.0}, {"date": "2016-12-30", "close": 9.05, "volume": 262456.0}, {"date": "2017-01-03", "close": 9.28, "volume": 1020867.0}, {"date": "2017-01-04", "close": 9.4, "volume": 549294.0}, {"date": "2017-01-05", "close": 9.56, "volume": 1154791.0}, {"date": "2017-01-06", "close": 9.49, "volume": 794193.0}, {"date": "2017-01-09", "close": 9.3, "volume": 639887.0}, {"date": "2017-01-10", "close": 9.37, "volume": 473845.0}, {"date": "2017-01-11", "close": 9.5, "volume": 738771.0}, {"date": "2017-01-12", "close": 9.54, "volume": 1265036.0}, {"date": "2017-01-13", "close": 9.45, "volume": 759949.0}, {"date": "2017-01-17", "close": 9.56, "volume": 1169444.0}, {"date": "2017-01-18", "close": 9.42, "volume": 949791.0}, {"date": "2017-01-19", "close": 9.39, "volume": 1231981.0}, {"date": "2017-01-20", "close": 9.5, "volume": 1068429.0}, {"date": "2017-01-23", "close": 9.56, "volume": 934077.0}, {"date": "2017-01-24", "close": 9.52, "volume": 923663.0}, {"date": "2017-01-25", "close": 9.46, "volume": 1758409.0}, {"date": "2017-01-26", "close": 9.45, "volume": 549751.0}, {"date": "2017-01-27", "close": 9.44, "volume": 1069462.0}, {"date": "2017-01-30", "close": 9.31, "volume": 1726628.0}, {"date": "2017-01-31", "close": 9.4, "volume": 904169.0}, {"date": "2017-02-01", "close": 9.58, "volume": 1082893.0}, {"date": "2017-02-02", "close": 9.62, "volume": 855570.0}, {"date": "2017-02-03", "close": 9.67, "volume": 849884.0}, {"date": "2017-02-06", "close": 9.53, "volume": 1659001.0}, {"date": "2017-02-07", "close": 9.45, "volume": 1672666.0}, {"date": "2017-02-08", "close": 9.42, "volume": 779856.0}, {"date": "2017-02-09", "close": 9.43, "volume": 851930.0}, {"date": "2017-02-10", "close": 9.62, "volume": 967739.0}, {"date": "2017-02-13", "close": 9.56, "volume": 582679.0}, {"date": "2017-02-14", "close": 9.51, "volume": 902605.0}, {"date": "2017-02-15", "close": 9.47, "volume": 1464327.0}, {"date": "2017-02-16", "close": 9.39, "volume": 958982.0}, {"date": "2017-02-17", "close": 9.28, "volume": 1200038.0}, {"date": "2017-02-21", "close": 9.27, "volume": 1237413.0}, {"date": "2017-02-22", "close": 9.01, "volume": 1098618.0}, {"date": "2017-02-23", "close": 9.29, "volume": 2403428.0}, {"date": "2017-02-24", "close": 9.08, "volume": 1280461.0}, {"date": "2017-02-27", "close": 9.17, "volume": 739090.0}, {"date": "2017-02-28", "close": 9.02, "volume": 656407.0}, {"date": "2017-03-01", "close": 8.91, "volume": 1324707.0}, {"date": "2017-03-02", "close": 8.76, "volume": 643900.0}, {"date": "2017-03-03", "close": 8.86, "volume": 502269.0}, {"date": "2017-03-06", "close": 8.79, "volume": 1095218.0}, {"date": "2017-03-07", "close": 8.9, "volume": 808368.0}, {"date": "2017-03-08", "close": 8.61, "volume": 1546348.0}, {"date": "2017-03-09", "close": 8.68, "volume": 975961.0}, {"date": "2017-03-10", "close": 8.84, "volume": 1174357.0}, {"date": "2017-03-13", "close": 8.78, "volume": 627034.0}, {"date": "2017-03-14", "close": 8.6, "volume": 978057.0}, {"date": "2017-03-15", "close": 8.97, "volume": 906169.0}, {"date": "2017-03-16", "close": 8.96, "volume": 1147709.0}, {"date": "2017-03-17", "close": 8.93, "volume": 901278.0}, {"date": "2017-03-20", "close": 9.05, "volume": 562080.0}, {"date": "2017-03-21", "close": 9.03, "volume": 807915.0}, {"date": "2017-03-22", "close": 8.95, "volume": 1329095.0}, {"date": "2017-03-23", "close": 8.98, "volume": 721352.0}, {"date": "2017-03-24", "close": 9.05, "volume": 532026.0}, {"date": "2017-03-27", "close": 8.94, "volume": 470615.0}, {"date": "2017-03-28", "close": 9.1, "volume": 988211.0}, {"date": "2017-03-29", "close": 9.33, "volume": 972173.0}, {"date": "2017-03-30", "close": 9.27, "volume": 625357.0}, {"date": "2017-03-31", "close": 9.32, "volume": 588876.0}, {"date": "2017-04-03", "close": 9.38, "volume": 662440.0}, {"date": "2017-04-04", "close": 9.48, "volume": 730788.0}, {"date": "2017-04-05", "close": 9.42, "volume": 1282194.0}, {"date": "2017-04-06", "close": 9.47, "volume": 1119099.0}, {"date": "2017-04-07", "close": 9.56, "volume": 1178168.0}, {"date": "2017-04-10", "close": 9.72, "volume": 756982.0}, {"date": "2017-04-11", "close": 9.72, "volume": 1087833.0}, {"date": "2017-04-12", "close": 9.61, "volume": 1086323.0}, {"date": "2017-04-13", "close": 9.28, "volume": 1396944.0}, {"date": "2017-04-17", "close": 9.63, "volume": 970616.0}, {"date": "2017-04-18", "close": 9.62, "volume": 876855.0}, {"date": "2017-04-19", "close": 9.49, "volume": 2229167.0}, {"date": "2017-04-20", "close": 9.6, "volume": 2074653.0}, {"date": "2017-04-21", "close": 9.41, "volume": 1641665.0}, {"date": "2017-04-24", "close": 9.55, "volume": 785016.0}, {"date": "2017-04-25", "close": 9.42, "volume": 1063198.0}, {"date": "2017-04-26", "close": 9.33, "volume": 999781.0}, {"date": "2017-04-27", "close": 9.06, "volume": 2106515.0}, {"date": "2017-04-28", "close": 9.14, "volume": 957614.0}, {"date": "2017-05-01", "close": 9.08, "volume": 472709.0}, {"date": "2017-05-02", "close": 9.03, "volume": 2101933.0}, {"date": "2017-05-03", "close": 9.21, "volume": 1058105.0}, {"date": "2017-05-04", "close": 8.97, "volume": 1105765.0}, {"date": "2017-05-05", "close": 9.27, "volume": 1338758.0}, {"date": "2017-05-08", "close": 9.32, "volume": 2104361.0}, {"date": "2017-05-09", "close": 9.26, "volume": 879498.0}, {"date": "2017-05-10", "close": 9.39, "volume": 1095664.0}, {"date": "2017-05-11", "close": 9.3, "volume": 2222456.0}, {"date": "2017-05-12", "close": 9.9, "volume": 2599277.0}, {"date": "2017-05-15", "close": 10.24, "volume": 2004219.0}, {"date": "2017-05-16", "close": 10.11, "volume": 1305027.0}, {"date": "2017-05-17", "close": 9.75, "volume": 1587961.0}, {"date": "2017-05-18", "close": 9.62, "volume": 1631686.0}, {"date": "2017-05-19", "close": 9.94, "volume": 770335.0}, {"date": "2017-05-22", "close": 9.82, "volume": 946339.0}, {"date": "2017-05-23", "close": 9.77, "volume": 593108.0}, {"date": "2017-05-24", "close": 9.7, "volume": 626641.0}, {"date": "2017-05-25", "close": 9.5, "volume": 981489.0}, {"date": "2017-05-26", "close": 9.59, "volume": 733083.0}, {"date": "2017-05-30", "close": 9.36, "volume": 613346.0}, {"date": "2017-05-31", "close": 9.13, "volume": 2542654.0}, {"date": "2017-06-01", "close": 9.21, "volume": 1061917.0}, {"date": "2017-06-02", "close": 9.15, "volume": 1447169.0}, {"date": "2017-06-05", "close": 9.51, "volume": 1614443.0}, {"date": "2017-06-06", "close": 9.67, "volume": 1151276.0}, {"date": "2017-06-07", "close": 9.42, "volume": 1480489.0}, {"date": "2017-06-08", "close": 9.21, "volume": 2185779.0}, {"date": "2017-06-09", "close": 9.36, "volume": 1285034.0}, {"date": "2017-06-12", "close": 9.26, "volume": 877947.0}, {"date": "2017-06-13", "close": 9.34, "volume": 695995.0}, {"date": "2017-06-14", "close": 9.1, "volume": 1382470.0}, {"date": "2017-06-15", "close": 9.14, "volume": 775235.0}, {"date": "2017-06-16", "close": 9.13, "volume": 683827.0}, {"date": "2017-06-19", "close": 9.03, "volume": 433014.0}, {"date": "2017-06-20", "close": 8.72, "volume": 1334757.0}, {"date": "2017-06-21", "close": 8.7, "volume": 1707274.0}, {"date": "2017-06-22", "close": 8.85, "volume": 682674.0}, {"date": "2017-06-23", "close": 8.86, "volume": 519348.0}, {"date": "2017-06-26", "close": 8.86, "volume": 227523.0}, {"date": "2017-06-27", "close": 8.85, "volume": 605332.0}, {"date": "2017-06-28", "close": 8.88, "volume": 997604.0}, {"date": "2017-06-29", "close": 8.92, "volume": 986001.0}, {"date": "2017-06-30", "close": 9.09, "volume": 769067.0}, {"date": "2017-07-03", "close": 9.33, "volume": 601779.0}, {"date": "2017-07-05", "close": 8.84, "volume": 918626.0}, {"date": "2017-07-06", "close": 8.9, "volume": 650775.0}, {"date": "2017-07-07", "close": 8.78, "volume": 640601.0}, {"date": "2017-07-10", "close": 8.85, "volume": 668874.0}, {"date": "2017-07-11", "close": 8.95, "volume": 920471.0}, {"date": "2017-07-12", "close": 9.13, "volume": 1484729.0}, {"date": "2017-07-13", "close": 9.15, "volume": 1356196.0}, {"date": "2017-07-14", "close": 9.27, "volume": 839344.0}, {"date": "2017-07-17", "close": 9.12, "volume": 416466.0}, {"date": "2017-07-18", "close": 9.2, "volume": 498016.0}, {"date": "2017-07-19", "close": 9.31, "volume": 928583.0}, {"date": "2017-07-20", "close": 9.37, "volume": 586330.0}, {"date": "2017-07-21", "close": 9.08, "volume": 806051.0}, {"date": "2017-07-24", "close": 9.06, "volume": 576011.0}, {"date": "2017-07-25", "close": 9.25, "volume": 997824.0}, {"date": "2017-07-26", "close": 9.19, "volume": 932550.0}, {"date": "2017-07-27", "close": 9.28, "volume": 715639.0}, {"date": "2017-07-28", "close": 9.35, "volume": 475454.0}, {"date": "2017-07-31", "close": 9.34, "volume": 617827.0}, {"date": "2017-08-01", "close": 9.2, "volume": 738612.0}, {"date": "2017-08-02", "close": 9.28, "volume": 597987.0}, {"date": "2017-08-03", "close": 9.35, "volume": 911296.0}, {"date": "2017-08-04", "close": 9.27, "volume": 597219.0}, {"date": "2017-08-07", "close": 9.15, "volume": 345786.0}, {"date": "2017-08-08", "close": 9.1, "volume": 693344.0}, {"date": "2017-08-09", "close": 9.29, "volume": 812441.0}, {"date": "2017-08-10", "close": 9.12, "volume": 1291359.0}, {"date": "2017-08-11", "close": 9.14, "volume": 818674.0}, {"date": "2017-08-14", "close": 9.15, "volume": 734065.0}, {"date": "2017-08-15", "close": 9.14, "volume": 494989.0}, {"date": "2017-08-16", "close": 9.08, "volume": 1077718.0}, {"date": "2017-08-17", "close": 9.09, "volume": 476617.0}, {"date": "2017-08-18", "close": 9.19, "volume": 453623.0}, {"date": "2017-08-21", "close": 9.03, "volume": 328128.0}, {"date": "2017-08-22", "close": 9.17, "volume": 455410.0}, {"date": "2017-08-23", "close": 9.2, "volume": 494965.0}, {"date": "2017-08-24", "close": 9.2, "volume": 433749.0}, {"date": "2017-08-25", "close": 9.24, "volume": 2121770.0}, {"date": "2017-08-28", "close": 9.09, "volume": 857902.0}, {"date": "2017-08-29", "close": 9.17, "volume": 747908.0}, {"date": "2017-08-30", "close": 9.09, "volume": 650980.0}, {"date": "2017-08-31", "close": 9.21, "volume": 1124140.0}, {"date": "2017-09-01", "close": 9.28, "volume": 606754.0}, {"date": "2017-09-05", "close": 9.33, "volume": 662090.0}, {"date": "2017-09-06", "close": 9.43, "volume": 659492.0}, {"date": "2017-09-07", "close": 9.44, "volume": 393481.0}, {"date": "2017-09-08", "close": 9.29, "volume": 899823.0}, {"date": "2017-09-11", "close": 9.23, "volume": 1425092.0}, {"date": "2017-09-12", "close": 9.24, "volume": 462352.0}, {"date": "2017-09-13", "close": 9.35, "volume": 608934.0}, {"date": "2017-09-14", "close": 9.4, "volume": 1176661.0}, {"date": "2017-09-15", "close": 9.45, "volume": 606127.0}, {"date": "2017-09-18", "close": 9.42, "volume": 675405.0}, {"date": "2017-09-19", "close": 9.45, "volume": 540802.0}, {"date": "2017-09-20", "close": 9.5, "volume": 342849.0}, {"date": "2017-09-21", "close": 9.48, "volume": 567807.0}, {"date": "2017-09-22", "close": 9.55, "volume": 408525.0}, {"date": "2017-09-25", "close": 9.54, "volume": 752967.0}, {"date": "2017-09-26", "close": 9.59, "volume": 1216783.0}, {"date": "2017-09-27", "close": 9.53, "volume": 766287.0}, {"date": "2017-09-28", "close": 9.52, "volume": 807242.0}, {"date": "2017-09-29", "close": 9.49, "volume": 922358.0}, {"date": "2017-10-02", "close": 9.51, "volume": 520834.0}, {"date": "2017-10-03", "close": 9.55, "volume": 780357.0}, {"date": "2017-10-04", "close": 9.54, "volume": 535356.0}, {"date": "2017-10-05", "close": 9.59, "volume": 553644.0}, {"date": "2017-10-06", "close": 9.5, "volume": 712217.0}, {"date": "2017-10-09", "close": 9.44, "volume": 437485.0}, {"date": "2017-10-10", "close": 9.5, "volume": 658725.0}, {"date": "2017-10-11", "close": 9.53, "volume": 464081.0}, {"date": "2017-10-12", "close": 9.55, "volume": 910049.0}, {"date": "2017-10-13", "close": 9.71, "volume": 572438.0}, {"date": "2017-10-16", "close": 9.83, "volume": 556507.0}, {"date": "2017-10-17", "close": 9.97, "volume": 1484602.0}, {"date": "2017-10-18", "close": 10.04, "volume": 1196780.0}, {"date": "2017-10-19", "close": 10.01, "volume": 907790.0}, {"date": "2017-10-20", "close": 9.94, "volume": 959859.0}, {"date": "2017-10-23", "close": 9.84, "volume": 1383869.0}, {"date": "2017-10-24", "close": 9.91, "volume": 1116045.0}, {"date": "2017-10-25", "close": 9.97, "volume": 1099917.0}, {"date": "2017-10-26", "close": 10.42, "volume": 2458247.0}, {"date": "2017-10-27", "close": 10.79, "volume": 2471124.0}, {"date": "2017-10-30", "close": 10.99, "volume": 1896336.0}, {"date": "2017-10-31", "close": 11.09, "volume": 1376528.0}, {"date": "2017-11-01", "close": 11.39, "volume": 2919831.0}, {"date": "2017-11-02", "close": 11.27, "volume": 1652272.0}, {"date": "2017-11-03", "close": 11.22, "volume": 1796181.0}, {"date": "2017-11-06", "close": 11.86, "volume": 1310950.0}, {"date": "2017-11-07", "close": 11.99, "volume": 2041384.0}, {"date": "2017-11-08", "close": 11.61, "volume": 1395145.0}, {"date": "2017-11-09", "close": 12.03, "volume": 2154308.0}, {"date": "2017-11-10", "close": 12.04, "volume": 1573890.0}, {"date": "2017-11-13", "close": 11.86, "volume": 1477126.0}, {"date": "2017-11-14", "close": 11.7, "volume": 1597379.0}, {"date": "2017-11-15", "close": 11.6, "volume": 1215638.0}, {"date": "2017-11-16", "close": 11.63, "volume": 1072192.0}, {"date": "2017-11-17", "close": 11.65, "volume": 721296.0}, {"date": "2017-11-20", "close": 11.5, "volume": 2038335.0}, {"date": "2017-11-21", "close": 11.56, "volume": 1253195.0}, {"date": "2017-11-22", "close": 11.89, "volume": 1334750.0}, {"date": "2017-11-24", "close": 11.75, "volume": 790604.0}, {"date": "2017-11-27", "close": 11.88, "volume": 1834235.0}, {"date": "2017-11-28", "close": 11.55, "volume": 1980934.0}, {"date": "2017-11-29", "close": 11.74, "volume": 1376476.0}, {"date": "2017-11-30", "close": 11.6, "volume": 1117268.0}, {"date": "2017-12-01", "close": 11.78, "volume": 484763.0}, {"date": "2017-12-04", "close": 11.9, "volume": 1033601.0}, {"date": "2017-12-05", "close": 11.86, "volume": 838166.0}, {"date": "2017-12-06", "close": 11.74, "volume": 1427077.0}, {"date": "2017-12-07", "close": 11.89, "volume": 452342.0}, {"date": "2017-12-08", "close": 12.16, "volume": 781699.0}, {"date": "2017-12-11", "close": 12.43, "volume": 1246334.0}, {"date": "2017-12-12", "close": 12.62, "volume": 1385278.0}, {"date": "2017-12-13", "close": 12.84, "volume": 1042048.0}, {"date": "2017-12-14", "close": 12.91, "volume": 923893.0}, {"date": "2017-12-15", "close": 12.91, "volume": 1389995.0}, {"date": "2017-12-18", "close": 13.1, "volume": 1401683.0}, {"date": "2017-12-19", "close": 13.21, "volume": 923798.0}, {"date": "2017-12-20", "close": 13.47, "volume": 660252.0}, {"date": "2017-12-21", "close": 13.6, "volume": 594546.0}, {"date": "2017-12-22", "close": 13.83, "volume": 708618.0}, {"date": "2017-12-26", "close": 14.21, "volume": 913138.0}, {"date": "2017-12-27", "close": 14.21, "volume": 466862.0}, {"date": "2017-12-28", "close": 14.41, "volume": 822408.0}, {"date": "2017-12-29", "close": 14.63, "volume": 920226.0}, {"date": "2018-01-02", "close": 15.39, "volume": 1244478.0}, {"date": "2018-01-03", "close": 16.14, "volume": 2069372.0}, {"date": "2018-01-04", "close": 16.92, "volume": 3179667.0}, {"date": "2018-01-05", "close": 17.15, "volume": 2150504.0}, {"date": "2018-01-08", "close": 16.87, "volume": 1728305.0}, {"date": "2018-01-09", "close": 17.44, "volume": 1627960.0}, {"date": "2018-01-10", "close": 17.63, "volume": 2571385.0}, {"date": "2018-01-11", "close": 17.2, "volume": 2672289.0}, {"date": "2018-01-12", "close": 16.87, "volume": 2150580.0}, {"date": "2018-01-16", "close": 16.87, "volume": 2033152.0}, {"date": "2018-01-17", "close": 17.37, "volume": 1520078.0}, {"date": "2018-01-18", "close": 17.45, "volume": 755873.0}, {"date": "2018-01-19", "close": 17.34, "volume": 1100166.0}, {"date": "2018-01-22", "close": 18.22, "volume": 2201296.0}, {"date": "2018-01-23", "close": 18.95, "volume": 3746953.0}, {"date": "2018-01-24", "close": 20.05, "volume": 3624950.0}, {"date": "2018-01-25", "close": 19.64, "volume": 3086641.0}, {"date": "2018-01-26", "close": 19.71, "volume": 1186424.0}, {"date": "2018-01-29", "close": 19.55, "volume": 1428037.0}, {"date": "2018-01-30", "close": 18.99, "volume": 1881689.0}, {"date": "2018-01-31", "close": 18.87, "volume": 2046157.0}, {"date": "2018-02-01", "close": 19.78, "volume": 2073637.0}, {"date": "2018-02-02", "close": 18.61, "volume": 1871291.0}, {"date": "2018-02-05", "close": 17.37, "volume": 3250907.0}, {"date": "2018-02-06", "close": 17.75, "volume": 2557865.0}, {"date": "2018-02-07", "close": 16.96, "volume": 2170854.0}, {"date": "2018-02-08", "close": 16.26, "volume": 2013482.0}, {"date": "2018-02-09", "close": 16.78, "volume": 3587680.0}, {"date": "2018-02-12", "close": 16.83, "volume": 1805199.0}, {"date": "2018-02-13", "close": 16.5, "volume": 1119313.0}, {"date": "2018-02-14", "close": 17.38, "volume": 2013806.0}, {"date": "2018-02-15", "close": 17.56, "volume": 1258732.0}, {"date": "2018-02-16", "close": 17.51, "volume": 829868.0}, {"date": "2018-02-20", "close": 17.34, "volume": 1460014.0}, {"date": "2018-02-21", "close": 17.11, "volume": 1484276.0}, {"date": "2018-02-22", "close": 17.96, "volume": 1297682.0}, {"date": "2018-02-23", "close": 18.43, "volume": 1117151.0}, {"date": "2018-02-26", "close": 18.75, "volume": 1396263.0}, {"date": "2018-02-27", "close": 18.35, "volume": 1310371.0}, {"date": "2018-02-28", "close": 17.51, "volume": 2145617.0}, {"date": "2018-03-01", "close": 17.24, "volume": 1977102.0}, {"date": "2018-03-02", "close": 17.47, "volume": 1059569.0}, {"date": "2018-03-05", "close": 17.58, "volume": 952596.0}, {"date": "2018-03-06", "close": 17.6, "volume": 905042.0}, {"date": "2018-03-07", "close": 17.11, "volume": 1457110.0}, {"date": "2018-03-08", "close": 17.2, "volume": 852145.0}, {"date": "2018-03-09", "close": 17.56, "volume": 1241837.0}, {"date": "2018-03-12", "close": 17.43, "volume": 915951.0}, {"date": "2018-03-13", "close": 17.54, "volume": 1531593.0}, {"date": "2018-03-14", "close": 17.67, "volume": 905577.0}, {"date": "2018-03-15", "close": 17.88, "volume": 923851.0}, {"date": "2018-03-16", "close": 18.11, "volume": 1584496.0}, {"date": "2018-03-19", "close": 18.04, "volume": 881117.0}, {"date": "2018-03-20", "close": 18.55, "volume": 1109333.0}, {"date": "2018-03-21", "close": 19.38, "volume": 1646247.0}, {"date": "2018-03-22", "close": 18.35, "volume": 2149619.0}, {"date": "2018-03-23", "close": 19.06, "volume": 1767561.0}, {"date": "2018-03-26", "close": 19.82, "volume": 2021081.0}, {"date": "2018-03-27", "close": 19.07, "volume": 1654876.0}, {"date": "2018-03-28", "close": 18.67, "volume": 1387985.0}, {"date": "2018-03-29", "close": 19.33, "volume": 1230778.0}, {"date": "2018-04-02", "close": 19.3, "volume": 1582911.0}, {"date": "2018-04-03", "close": 19.75, "volume": 1052388.0}, {"date": "2018-04-04", "close": 19.76, "volume": 1156605.0}, {"date": "2018-04-05", "close": 19.68, "volume": 1723812.0}, {"date": "2018-04-06", "close": 19.36, "volume": 1268858.0}, {"date": "2018-04-09", "close": 19.78, "volume": 1288853.0}, {"date": "2018-04-10", "close": 20.21, "volume": 1311731.0}, {"date": "2018-04-11", "close": 21.98, "volume": 2839241.0}, {"date": "2018-04-12", "close": 21.85, "volume": 2118419.0}, {"date": "2018-04-13", "close": 21.59, "volume": 1742131.0}, {"date": "2018-04-16", "close": 20.95, "volume": 2254886.0}, {"date": "2018-04-17", "close": 21.09, "volume": 2176065.0}, {"date": "2018-04-18", "close": 21.72, "volume": 2637295.0}, {"date": "2018-04-19", "close": 22.24, "volume": 2077503.0}, {"date": "2018-04-20", "close": 21.94, "volume": 1511852.0}, {"date": "2018-04-23", "close": 21.89, "volume": 1192188.0}, {"date": "2018-04-24", "close": 21.98, "volume": 1901034.0}, {"date": "2018-04-25", "close": 21.76, "volume": 1934597.0}, {"date": "2018-04-26", "close": 21.69, "volume": 1207681.0}, {"date": "2018-04-27", "close": 21.87, "volume": 723357.0}, {"date": "2018-04-30", "close": 22.08, "volume": 942989.0}, {"date": "2018-05-01", "close": 21.71, "volume": 695994.0}, {"date": "2018-05-02", "close": 21.89, "volume": 637629.0}, {"date": "2018-05-03", "close": 21.72, "volume": 803004.0}, {"date": "2018-05-04", "close": 22.09, "volume": 1409389.0}, {"date": "2018-05-07", "close": 21.42, "volume": 1249160.0}, {"date": "2018-05-08", "close": 21.56, "volume": 2071376.0}, {"date": "2018-05-09", "close": 22.16, "volume": 1260766.0}, {"date": "2018-05-10", "close": 22.21, "volume": 1206483.0}, {"date": "2018-05-11", "close": 21.98, "volume": 817202.0}, {"date": "2018-05-14", "close": 23.16, "volume": 1306619.0}, {"date": "2018-05-15", "close": 23.03, "volume": 1901817.0}, {"date": "2018-05-16", "close": 22.34, "volume": 1377913.0}, {"date": "2018-05-17", "close": 21.84, "volume": 1636711.0}, {"date": "2018-05-18", "close": 21.61, "volume": 1143651.0}, {"date": "2018-05-21", "close": 21.79, "volume": 880866.0}, {"date": "2018-05-22", "close": 21.76, "volume": 1075548.0}, {"date": "2018-05-23", "close": 21.15, "volume": 1264120.0}, {"date": "2018-05-24", "close": 21.55, "volume": 1541494.0}, {"date": "2018-05-25", "close": 20.44, "volume": 2666346.0}, {"date": "2018-05-29", "close": 21.0, "volume": 3270090.0}, {"date": "2018-05-30", "close": 21.78, "volume": 2084000.0}, {"date": "2018-05-31", "close": 21.49, "volume": 2025276.0}, {"date": "2018-06-01", "close": 21.7, "volume": 1724586.0}, {"date": "2018-06-04", "close": 21.59, "volume": 1671659.0}, {"date": "2018-06-05", "close": 21.58, "volume": 720502.0}, {"date": "2018-06-06", "close": 21.24, "volume": 1590674.0}, {"date": "2018-06-07", "close": 21.54, "volume": 901379.0}, {"date": "2018-06-08", "close": 21.39, "volume": 986341.0}, {"date": "2018-06-11", "close": 21.28, "volume": 673152.0}, {"date": "2018-06-12", "close": 21.05, "volume": 839687.0}, {"date": "2018-06-13", "close": 20.99, "volume": 842577.0}, {"date": "2018-06-14", "close": 20.98, "volume": 1124398.0}, {"date": "2018-06-15", "close": 20.48, "volume": 1494696.0}, {"date": "2018-06-18", "close": 20.55, "volume": 1076040.0}, {"date": "2018-06-19", "close": 19.92, "volume": 2104885.0}, {"date": "2018-06-20", "close": 19.75, "volume": 3405717.0}, {"date": "2018-06-21", "close": 19.35, "volume": 1991922.0}, {"date": "2018-06-22", "close": 19.8, "volume": 1157593.0}, {"date": "2018-06-25", "close": 19.45, "volume": 688350.0}, {"date": "2018-06-26", "close": 19.75, "volume": 1099106.0}, {"date": "2018-06-27", "close": 20.09, "volume": 1227945.0}, {"date": "2018-06-28", "close": 20.29, "volume": 940700.0}, {"date": "2018-06-29", "close": 20.55, "volume": 1006802.0}, {"date": "2018-07-02", "close": 20.08, "volume": 1010038.0}, {"date": "2018-07-03", "close": 20.28, "volume": 1024192.0}, {"date": "2018-07-05", "close": 20.04, "volume": 1154241.0}, {"date": "2018-07-06", "close": 20.49, "volume": 1438500.0}, {"date": "2018-07-09", "close": 20.87, "volume": 1027580.0}, {"date": "2018-07-10", "close": 21.04, "volume": 633460.0}, {"date": "2018-07-11", "close": 20.42, "volume": 1242604.0}, {"date": "2018-07-12", "close": 20.56, "volume": 609651.0}, {"date": "2018-07-13", "close": 20.72, "volume": 670462.0}, {"date": "2018-07-16", "close": 20.49, "volume": 1735807.0}, {"date": "2018-07-17", "close": 20.64, "volume": 598417.0}, {"date": "2018-07-18", "close": 20.78, "volume": 1006829.0}, {"date": "2018-07-19", "close": 20.49, "volume": 709855.0}, {"date": "2018-07-20", "close": 20.86, "volume": 677677.0}, {"date": "2018-07-23", "close": 20.43, "volume": 542375.0}, {"date": "2018-07-24", "close": 20.48, "volume": 529634.0}, {"date": "2018-07-25", "close": 20.88, "volume": 737998.0}, {"date": "2018-07-26", "close": 20.85, "volume": 554517.0}, {"date": "2018-07-27", "close": 20.68, "volume": 663606.0}, {"date": "2018-07-30", "close": 21.42, "volume": 1144455.0}, {"date": "2018-07-31", "close": 21.37, "volume": 773810.0}, {"date": "2018-08-01", "close": 21.57, "volume": 759995.0}, {"date": "2018-08-02", "close": 21.68, "volume": 865155.0}, {"date": "2018-08-03", "close": 21.32, "volume": 1179714.0}, {"date": "2018-08-06", "close": 21.6, "volume": 807898.0}, {"date": "2018-08-07", "close": 21.88, "volume": 621608.0}, {"date": "2018-08-08", "close": 21.06, "volume": 1225643.0}, {"date": "2018-08-09", "close": 20.68, "volume": 1662226.0}, {"date": "2018-08-10", "close": 20.9, "volume": 710259.0}, {"date": "2018-08-13", "close": 20.42, "volume": 1007617.0}, {"date": "2018-08-14", "close": 20.6, "volume": 774653.0}, {"date": "2018-08-15", "close": 19.62, "volume": 1820618.0}, {"date": "2018-08-16", "close": 20.27, "volume": 887881.0}, {"date": "2018-08-17", "close": 20.49, "volume": 695464.0}, {"date": "2018-08-20", "close": 20.77, "volume": 514491.0}, {"date": "2018-08-21", "close": 21.07, "volume": 1087652.0}, {"date": "2018-08-22", "close": 21.78, "volume": 649697.0}, {"date": "2018-08-23", "close": 21.63, "volume": 554792.0}, {"date": "2018-08-24", "close": 22.1, "volume": 857580.0}, {"date": "2018-08-27", "close": 22.49, "volume": 525751.0}, {"date": "2018-08-28", "close": 22.31, "volume": 650816.0}, {"date": "2018-08-29", "close": 22.6, "volume": 717892.0}, {"date": "2018-08-30", "close": 22.67, "volume": 648414.0}, {"date": "2018-08-31", "close": 22.6, "volume": 670051.0}, {"date": "2018-09-04", "close": 22.41, "volume": 1464022.0}, {"date": "2018-09-05", "close": 22.05, "volume": 978769.0}, {"date": "2018-09-06", "close": 22.01, "volume": 756630.0}, {"date": "2018-09-07", "close": 22.32, "volume": 1108552.0}, {"date": "2018-09-10", "close": 22.07, "volume": 874184.0}, {"date": "2018-09-11", "close": 22.52, "volume": 1164011.0}, {"date": "2018-09-12", "close": 25.18, "volume": 4155664.0}, {"date": "2018-09-13", "close": 24.89, "volume": 1744755.0}, {"date": "2018-09-14", "close": 25.15, "volume": 799316.0}, {"date": "2018-09-17", "close": 25.79, "volume": 1068078.0}, {"date": "2018-09-18", "close": 26.07, "volume": 1239396.0}, {"date": "2018-09-19", "close": 25.3, "volume": 1224408.0}, {"date": "2018-09-20", "close": 24.81, "volume": 1277522.0}, {"date": "2018-09-21", "close": 24.78, "volume": 1639531.0}, {"date": "2018-09-24", "close": 26.01, "volume": 1676077.0}, {"date": "2018-09-25", "close": 26.32, "volume": 1017062.0}, {"date": "2018-09-26", "close": 26.22, "volume": 898884.0}, {"date": "2018-09-27", "close": 26.61, "volume": 649116.0}, {"date": "2018-09-28", "close": 26.93, "volume": 1305846.0}, {"date": "2018-10-01", "close": 27.65, "volume": 1064469.0}, {"date": "2018-10-02", "close": 27.14, "volume": 797217.0}, {"date": "2018-10-03", "close": 27.58, "volume": 690194.0}, {"date": "2018-10-04", "close": 26.86, "volume": 956930.0}, {"date": "2018-10-05", "close": 26.66, "volume": 914676.0}, {"date": "2018-10-08", "close": 26.24, "volume": 754905.0}, {"date": "2018-10-09", "close": 26.74, "volume": 790567.0}, {"date": "2018-10-10", "close": 25.69, "volume": 1521958.0}, {"date": "2018-10-11", "close": 25.15, "volume": 2276732.0}, {"date": "2018-10-12", "close": 25.5, "volume": 1197846.0}, {"date": "2018-10-15", "close": 24.73, "volume": 882889.0}, {"date": "2018-10-16", "close": 25.72, "volume": 1624169.0}, {"date": "2018-10-17", "close": 25.88, "volume": 1247848.0}, {"date": "2018-10-18", "close": 25.35, "volume": 1214302.0}, {"date": "2018-10-19", "close": 25.59, "volume": 677824.0}, {"date": "2018-10-22", "close": 25.8, "volume": 2460757.0}, {"date": "2018-10-23", "close": 24.74, "volume": 3527074.0}, {"date": "2018-10-24", "close": 23.24, "volume": 3027464.0}, {"date": "2018-10-25", "close": 23.52, "volume": 1481162.0}, {"date": "2018-10-26", "close": 23.59, "volume": 914095.0}, {"date": "2018-10-29", "close": 23.11, "volume": 1471192.0}, {"date": "2018-10-30", "close": 23.45, "volume": 1477651.0}, {"date": "2018-10-31", "close": 23.26, "volume": 757572.0}, {"date": "2018-11-01", "close": 21.83, "volume": 2427207.0}, {"date": "2018-11-02", "close": 21.56, "volume": 1617613.0}, {"date": "2018-11-05", "close": 22.19, "volume": 903923.0}, {"date": "2018-11-06", "close": 21.85, "volume": 1515363.0}, {"date": "2018-11-07", "close": 22.36, "volume": 1139693.0}, {"date": "2018-11-08", "close": 21.67, "volume": 872666.0}, {"date": "2018-11-09", "close": 21.96, "volume": 1511753.0}, {"date": "2018-11-12", "close": 21.22, "volume": 1385207.0}, {"date": "2018-11-13", "close": 20.18, "volume": 2151345.0}, {"date": "2018-11-14", "close": 20.41, "volume": 1031879.0}, {"date": "2018-11-15", "close": 20.63, "volume": 912340.0}, {"date": "2018-11-16", "close": 20.62, "volume": 784453.0}, {"date": "2018-11-19", "close": 20.08, "volume": 1284842.0}, {"date": "2018-11-20", "close": 19.19, "volume": 1894281.0}, {"date": "2018-11-21", "close": 19.72, "volume": 1032405.0}, {"date": "2018-11-23", "close": 18.69, "volume": 716836.0}, {"date": "2018-11-26", "close": 18.86, "volume": 1046911.0}, {"date": "2018-11-27", "close": 19.15, "volume": 1036600.0}, {"date": "2018-11-28", "close": 18.98, "volume": 1190113.0}, {"date": "2018-11-29", "close": 19.17, "volume": 5466828.0}, {"date": "2018-11-30", "close": 19.21, "volume": 762098.0}, {"date": "2018-12-03", "close": 20.46, "volume": 1199277.0}, {"date": "2018-12-04", "close": 19.7, "volume": 1605913.0}, {"date": "2018-12-06", "close": 19.38, "volume": 2091455.0}, {"date": "2018-12-07", "close": 19.59, "volume": 978985.0}, {"date": "2018-12-10", "close": 18.93, "volume": 857668.0}, {"date": "2018-12-11", "close": 18.71, "volume": 1129663.0}, {"date": "2018-12-12", "close": 19.04, "volume": 1021242.0}, {"date": "2018-12-13", "close": 18.69, "volume": 1096379.0}, {"date": "2018-12-14", "close": 18.36, "volume": 597979.0}, {"date": "2018-12-17", "close": 18.03, "volume": 960499.0}, {"date": "2018-12-18", "close": 17.48, "volume": 1561149.0}, {"date": "2018-12-19", "close": 17.31, "volume": 1162862.0}, {"date": "2018-12-20", "close": 16.48, "volume": 1350259.0}, {"date": "2018-12-21", "close": 16.16, "volume": 1039205.0}, {"date": "2018-12-24", "close": 15.3, "volume": 404743.0}, {"date": "2018-12-26", "close": 16.71, "volume": 813193.0}, {"date": "2018-12-27", "close": 16.58, "volume": 693262.0}, {"date": "2018-12-28", "close": 16.13, "volume": 647181.0}, {"date": "2018-12-31", "close": 15.88, "volume": 560470.0}, {"date": "2019-01-02", "close": 16.46, "volume": 1087384.0}, {"date": "2019-01-03", "close": 16.5, "volume": 1099215.0}, {"date": "2019-01-04", "close": 17.51, "volume": 1240055.0}, {"date": "2019-01-07", "close": 17.77, "volume": 586499.0}, {"date": "2019-01-08", "close": 18.28, "volume": 759999.0}, {"date": "2019-01-09", "close": 18.76, "volume": 1423217.0}, {"date": "2019-01-10", "close": 18.69, "volume": 819831.0}, {"date": "2019-01-11", "close": 18.42, "volume": 749598.0}, {"date": "2019-01-14", "close": 18.23, "volume": 723901.0}, {"date": "2019-01-15", "close": 18.62, "volume": 777789.0}, {"date": "2019-01-16", "close": 18.77, "volume": 666437.0}, {"date": "2019-01-17", "close": 18.59, "volume": 1042855.0}, {"date": "2019-01-18", "close": 18.55, "volume": 567554.0}, {"date": "2019-01-22", "close": 18.17, "volume": 1038354.0}, {"date": "2019-01-23", "close": 17.87, "volume": 1351747.0}, {"date": "2019-01-24", "close": 17.92, "volume": 653762.0}, {"date": "2019-01-25", "close": 17.94, "volume": 826769.0}, {"date": "2019-01-28", "close": 17.78, "volume": 1159041.0}, {"date": "2019-01-29", "close": 18.03, "volume": 705895.0}, {"date": "2019-01-30", "close": 18.41, "volume": 1056816.0}, {"date": "2019-01-31", "close": 18.85, "volume": 908017.0}, {"date": "2019-02-01", "close": 18.88, "volume": 1010326.0}, {"date": "2019-02-04", "close": 18.88, "volume": 736435.0}, {"date": "2019-02-05", "close": 18.92, "volume": 622030.0}, {"date": "2019-02-06", "close": 18.81, "volume": 625189.0}, {"date": "2019-02-07", "close": 18.39, "volume": 769530.0}, {"date": "2019-02-08", "close": 18.44, "volume": 609637.0}, {"date": "2019-02-11", "close": 18.1, "volume": 494932.0}, {"date": "2019-02-12", "close": 18.78, "volume": 895919.0}, {"date": "2019-02-13", "close": 18.83, "volume": 831272.0}, {"date": "2019-02-14", "close": 18.8, "volume": 797831.0}, {"date": "2019-02-15", "close": 19.42, "volume": 702410.0}, {"date": "2019-02-19", "close": 19.51, "volume": 773252.0}, {"date": "2019-02-20", "close": 19.83, "volume": 786857.0}, {"date": "2019-02-21", "close": 19.54, "volume": 916533.0}, {"date": "2019-02-22", "close": 19.8, "volume": 1006124.0}, {"date": "2019-02-25", "close": 20.23, "volume": 945766.0}, {"date": "2019-02-26", "close": 20.61, "volume": 1547846.0}, {"date": "2019-02-27", "close": 21.06, "volume": 1462220.0}, {"date": "2019-02-28", "close": 20.24, "volume": 1291373.0}, {"date": "2019-03-01", "close": 20.49, "volume": 751946.0}, {"date": "2019-03-04", "close": 20.78, "volume": 775001.0}, {"date": "2019-03-05", "close": 20.8, "volume": 804182.0}, {"date": "2019-03-06", "close": 20.51, "volume": 1167262.0}, {"date": "2019-03-07", "close": 20.23, "volume": 680317.0}, {"date": "2019-03-08", "close": 19.78, "volume": 853394.0}, {"date": "2019-03-11", "close": 20.21, "volume": 702028.0}, {"date": "2019-03-12", "close": 20.52, "volume": 692780.0}, {"date": "2019-03-13", "close": 21.2, "volume": 865759.0}, {"date": "2019-03-14", "close": 21.09, "volume": 718068.0}, {"date": "2019-03-15", "close": 21.38, "volume": 1096096.0}, {"date": "2019-03-18", "close": 22.25, "volume": 981413.0}, {"date": "2019-03-19", "close": 22.41, "volume": 1096894.0}, {"date": "2019-03-20", "close": 22.81, "volume": 905439.0}, {"date": "2019-03-21", "close": 23.03, "volume": 631294.0}, {"date": "2019-03-22", "close": 21.75, "volume": 1115491.0}, {"date": "2019-03-25", "close": 21.7, "volume": 789503.0}, {"date": "2019-03-26", "close": 22.14, "volume": 607170.0}, {"date": "2019-03-27", "close": 21.37, "volume": 1272304.0}, {"date": "2019-03-28", "close": 21.25, "volume": 1090415.0}, {"date": "2019-03-29", "close": 21.44, "volume": 618268.0}, {"date": "2019-04-01", "close": 21.88, "volume": 655468.0}, {"date": "2019-04-02", "close": 21.84, "volume": 1140414.0}, {"date": "2019-04-03", "close": 21.83, "volume": 1035616.0}, {"date": "2019-04-04", "close": 21.4, "volume": 1016402.0}, {"date": "2019-04-05", "close": 21.58, "volume": 555857.0}, {"date": "2019-04-08", "close": 21.97, "volume": 598041.0}, {"date": "2019-04-09", "close": 21.61, "volume": 980532.0}, {"date": "2019-04-10", "close": 21.86, "volume": 647903.0}, {"date": "2019-04-11", "close": 21.32, "volume": 1045222.0}, {"date": "2019-04-12", "close": 21.0, "volume": 1063212.0}, {"date": "2019-04-15", "close": 20.56, "volume": 1044067.0}, {"date": "2019-04-16", "close": 20.64, "volume": 623728.0}, {"date": "2019-04-17", "close": 20.32, "volume": 1222664.0}, {"date": "2019-04-18", "close": 19.9, "volume": 895250.0}, {"date": "2019-04-22", "close": 20.81, "volume": 1169047.0}, {"date": "2019-04-23", "close": 19.42, "volume": 1029511.0}, {"date": "2019-04-24", "close": 18.87, "volume": 797817.0}, {"date": "2019-04-25", "close": 18.89, "volume": 706582.0}, {"date": "2019-04-26", "close": 18.58, "volume": 1283894.0}, {"date": "2019-04-29", "close": 18.51, "volume": 722700.0}, {"date": "2019-04-30", "close": 18.49, "volume": 797451.0}, {"date": "2019-05-01", "close": 18.07, "volume": 509470.0}, {"date": "2019-05-02", "close": 18.04, "volume": 940110.0}, {"date": "2019-05-03", "close": 18.1, "volume": 886112.0}, {"date": "2019-05-06", "close": 17.9, "volume": 780445.0}, {"date": "2019-05-07", "close": 17.57, "volume": 923169.0}, {"date": "2019-05-08", "close": 18.07, "volume": 1675431.0}, {"date": "2019-05-09", "close": 18.59, "volume": 1371781.0}, {"date": "2019-05-10", "close": 18.64, "volume": 916895.0}, {"date": "2019-05-13", "close": 18.29, "volume": 802265.0}, {"date": "2019-05-14", "close": 18.46, "volume": 479892.0}, {"date": "2019-05-15", "close": 18.56, "volume": 417839.0}, {"date": "2019-05-16", "close": 18.76, "volume": 682382.0}, {"date": "2019-05-17", "close": 18.53, "volume": 837838.0}, {"date": "2019-05-20", "close": 18.23, "volume": 638566.0}, {"date": "2019-05-21", "close": 18.5, "volume": 427295.0}, {"date": "2019-05-22", "close": 18.22, "volume": 644458.0}, {"date": "2019-05-23", "close": 17.46, "volume": 731687.0}, {"date": "2019-05-24", "close": 17.87, "volume": 448767.0}, {"date": "2019-05-28", "close": 16.61, "volume": 2301569.0}, {"date": "2019-05-29", "close": 17.05, "volume": 876116.0}, {"date": "2019-05-30", "close": 16.74, "volume": 469101.0}, {"date": "2019-05-31", "close": 16.39, "volume": 421798.0}, {"date": "2019-06-03", "close": 16.82, "volume": 476713.0}, {"date": "2019-06-04", "close": 17.15, "volume": 809985.0}, {"date": "2019-06-05", "close": 16.72, "volume": 502661.0}, {"date": "2019-06-06", "close": 16.87, "volume": 335364.0}, {"date": "2019-06-07", "close": 17.49, "volume": 649180.0}, {"date": "2019-06-10", "close": 17.36, "volume": 603639.0}, {"date": "2019-06-11", "close": 17.18, "volume": 510679.0}, {"date": "2019-06-12", "close": 16.61, "volume": 623541.0}, {"date": "2019-06-13", "close": 16.99, "volume": 506210.0}, {"date": "2019-06-14", "close": 16.95, "volume": 1283682.0}, {"date": "2019-06-17", "close": 17.15, "volume": 385759.0}, {"date": "2019-06-18", "close": 17.67, "volume": 625562.0}, {"date": "2019-06-19", "close": 17.99, "volume": 1000104.0}, {"date": "2019-06-20", "close": 18.58, "volume": 939385.0}, {"date": "2019-06-21", "close": 18.73, "volume": 784985.0}, {"date": "2019-06-24", "close": 18.74, "volume": 248457.0}, {"date": "2019-06-25", "close": 18.72, "volume": 524200.0}, {"date": "2019-06-26", "close": 18.77, "volume": 546749.0}, {"date": "2019-06-27", "close": 18.4, "volume": 357208.0}, {"date": "2019-06-28", "close": 18.29, "volume": 828019.0}, {"date": "2019-07-01", "close": 18.72, "volume": 606825.0}, {"date": "2019-07-02", "close": 18.1, "volume": 872059.0}, {"date": "2019-07-03", "close": 18.32, "volume": 250422.0}, {"date": "2019-07-05", "close": 18.76, "volume": 387204.0}, {"date": "2019-07-08", "close": 18.68, "volume": 315257.0}, {"date": "2019-07-09", "close": 18.71, "volume": 236312.0}, {"date": "2019-07-10", "close": 19.18, "volume": 804642.0}, {"date": "2019-07-11", "close": 19.17, "volume": 732958.0}, {"date": "2019-07-12", "close": 19.14, "volume": 336294.0}, {"date": "2019-07-15", "close": 19.0, "volume": 642470.0}, {"date": "2019-07-16", "close": 18.87, "volume": 635864.0}, {"date": "2019-07-17", "close": 18.88, "volume": 1208768.0}, {"date": "2019-07-18", "close": 18.63, "volume": 819896.0}, {"date": "2019-07-19", "close": 18.94, "volume": 297663.0}, {"date": "2019-07-22", "close": 19.04, "volume": 411706.0}, {"date": "2019-07-23", "close": 18.9, "volume": 314513.0}, {"date": "2019-07-24", "close": 18.72, "volume": 322870.0}, {"date": "2019-07-25", "close": 18.6, "volume": 435320.0}, {"date": "2019-07-26", "close": 18.43, "volume": 381784.0}, {"date": "2019-07-29", "close": 18.2, "volume": 523406.0}, {"date": "2019-07-30", "close": 18.06, "volume": 548479.0}, {"date": "2019-07-31", "close": 17.93, "volume": 395550.0}, {"date": "2019-08-01", "close": 17.49, "volume": 858192.0}, {"date": "2019-08-02", "close": 17.19, "volume": 679138.0}, {"date": "2019-08-05", "close": 16.49, "volume": 783093.0}, {"date": "2019-08-06", "close": 16.64, "volume": 679198.0}, {"date": "2019-08-07", "close": 16.29, "volume": 770220.0}, {"date": "2019-08-08", "close": 16.87, "volume": 501377.0}, {"date": "2019-08-09", "close": 16.69, "volume": 600120.0}, {"date": "2019-08-12", "close": 16.37, "volume": 636988.0}, {"date": "2019-08-13", "close": 16.69, "volume": 826698.0}, {"date": "2019-08-14", "close": 15.87, "volume": 753773.0}, {"date": "2019-08-15", "close": 15.71, "volume": 642361.0}, {"date": "2019-08-16", "close": 15.99, "volume": 590436.0}, {"date": "2019-08-19", "close": 16.11, "volume": 354631.0}, {"date": "2019-08-20", "close": 16.01, "volume": 631519.0}, {"date": "2019-08-21", "close": 16.25, "volume": 868152.0}, {"date": "2019-08-22", "close": 15.86, "volume": 733689.0}, {"date": "2019-08-23", "close": 15.29, "volume": 679819.0}, {"date": "2019-08-26", "close": 15.49, "volume": 339870.0}, {"date": "2019-08-27", "close": 15.3, "volume": 600365.0}, {"date": "2019-08-28", "close": 15.29, "volume": 922402.0}, {"date": "2019-08-29", "close": 15.57, "volume": 1075652.0}, {"date": "2019-08-30", "close": 15.79, "volume": 845223.0}, {"date": "2019-09-03", "close": 15.72, "volume": 398034.0}, {"date": "2019-09-04", "close": 16.13, "volume": 756667.0}, {"date": "2019-09-05", "close": 16.54, "volume": 759437.0}, {"date": "2019-09-06", "close": 16.78, "volume": 467887.0}, {"date": "2019-09-09", "close": 16.95, "volume": 409241.0}, {"date": "2019-09-10", "close": 17.17, "volume": 554604.0}, {"date": "2019-09-11", "close": 17.09, "volume": 643257.0}, {"date": "2019-09-12", "close": 17.46, "volume": 675033.0}, {"date": "2019-09-13", "close": 17.19, "volume": 359322.0}, {"date": "2019-09-16", "close": 17.97, "volume": 1775444.0}, {"date": "2019-09-17", "close": 17.77, "volume": 1423898.0}, {"date": "2019-09-18", "close": 17.69, "volume": 718229.0}, {"date": "2019-09-19", "close": 17.61, "volume": 450510.0}, {"date": "2019-09-20", "close": 17.57, "volume": 432235.0}, {"date": "2019-09-23", "close": 17.46, "volume": 260158.0}, {"date": "2019-09-24", "close": 17.27, "volume": 346405.0}, {"date": "2019-09-25", "close": 17.2, "volume": 524009.0}, {"date": "2019-09-26", "close": 17.29, "volume": 484259.0}, {"date": "2019-09-27", "close": 17.24, "volume": 263552.0}, {"date": "2019-09-30", "close": 17.03, "volume": 426195.0}, {"date": "2019-10-01", "close": 16.78, "volume": 374371.0}, {"date": "2019-10-02", "close": 16.52, "volume": 580395.0}, {"date": "2019-10-03", "close": 16.97, "volume": 865030.0}, {"date": "2019-10-04", "close": 17.02, "volume": 537584.0}, {"date": "2019-10-07", "close": 17.0, "volume": 208756.0}, {"date": "2019-10-08", "close": 16.71, "volume": 417048.0}, {"date": "2019-10-09", "close": 16.82, "volume": 306221.0}, {"date": "2019-10-10", "close": 17.06, "volume": 330168.0}, {"date": "2019-10-11", "close": 17.5, "volume": 546126.0}, {"date": "2019-10-14", "close": 17.34, "volume": 152074.0}, {"date": "2019-10-15", "close": 17.41, "volume": 784154.0}, {"date": "2019-10-16", "close": 17.25, "volume": 668891.0}, {"date": "2019-10-17", "close": 17.14, "volume": 436615.0}, {"date": "2019-10-18", "close": 16.95, "volume": 460482.0}, {"date": "2019-10-21", "close": 16.88, "volume": 606955.0}, {"date": "2019-10-22", "close": 17.25, "volume": 733750.0}, {"date": "2019-10-23", "close": 17.77, "volume": 487155.0}, {"date": "2019-10-24", "close": 17.71, "volume": 549933.0}, {"date": "2019-10-25", "close": 17.95, "volume": 634223.0}, {"date": "2019-10-28", "close": 17.98, "volume": 359631.0}, {"date": "2019-10-29", "close": 18.18, "volume": 432764.0}, {"date": "2019-10-30", "close": 18.03, "volume": 586968.0}, {"date": "2019-10-31", "close": 18.25, "volume": 655852.0}, {"date": "2019-11-01", "close": 18.58, "volume": 362758.0}, {"date": "2019-11-04", "close": 18.77, "volume": 291703.0}, {"date": "2019-11-05", "close": 19.04, "volume": 389272.0}, {"date": "2019-11-06", "close": 18.71, "volume": 499796.0}, {"date": "2019-11-07", "close": 18.93, "volume": 450794.0}, {"date": "2019-11-08", "close": 18.79, "volume": 274460.0}, {"date": "2019-11-11", "close": 18.96, "volume": 141440.0}, {"date": "2019-11-12", "close": 18.26, "volume": 398664.0}, {"date": "2019-11-13", "close": 18.17, "volume": 478738.0}, {"date": "2019-11-14", "close": 18.2, "volume": 315847.0}, {"date": "2019-11-15", "close": 18.37, "volume": 590786.0}, {"date": "2019-11-18", "close": 18.03, "volume": 497944.0}, {"date": "2019-11-19", "close": 17.96, "volume": 470886.0}, {"date": "2019-11-20", "close": 18.19, "volume": 409601.0}, {"date": "2019-11-21", "close": 18.33, "volume": 317121.0}, {"date": "2019-11-22", "close": 18.46, "volume": 441901.0}, {"date": "2019-11-25", "close": 18.43, "volume": 300674.0}, {"date": "2019-11-26", "close": 18.05, "volume": 722416.0}, {"date": "2019-11-27", "close": 18.33, "volume": 372466.0}, {"date": "2019-11-29", "close": 18.31, "volume": 386997.0}, {"date": "2019-12-02", "close": 18.25, "volume": 471881.0}, {"date": "2019-12-03", "close": 18.24, "volume": 581478.0}, {"date": "2019-12-04", "close": 19.12, "volume": 1284500.0}, {"date": "2019-12-05", "close": 18.84, "volume": 703784.0}, {"date": "2019-12-06", "close": 19.24, "volume": 535740.0}, {"date": "2019-12-09", "close": 19.23, "volume": 282245.0}, {"date": "2019-12-10", "close": 19.12, "volume": 446941.0}, {"date": "2019-12-11", "close": 19.36, "volume": 513507.0}, {"date": "2019-12-12", "close": 19.59, "volume": 270118.0}, {"date": "2019-12-13", "close": 19.54, "volume": 337397.0}, {"date": "2019-12-16", "close": 19.83, "volume": 418085.0}, {"date": "2019-12-17", "close": 19.88, "volume": 395147.0}, {"date": "2019-12-18", "close": 19.78, "volume": 701327.0}, {"date": "2019-12-19", "close": 20.1, "volume": 520490.0}, {"date": "2019-12-20", "close": 20.19, "volume": 872887.0}, {"date": "2019-12-23", "close": 20.59, "volume": 376575.0}, {"date": "2019-12-24", "close": 20.7, "volume": 169952.0}, {"date": "2019-12-26", "close": 20.27, "volume": 311727.0}, {"date": "2019-12-27", "close": 20.22, "volume": 355449.0}, {"date": "2019-12-30", "close": 20.27, "volume": 278511.0}, {"date": "2019-12-31", "close": 19.96, "volume": 343887.0}, {"date": "2020-01-02", "close": 20.31, "volume": 264878.0}, {"date": "2020-01-03", "close": 20.48, "volume": 682710.0}, {"date": "2020-01-06", "close": 20.4, "volume": 397235.0}, {"date": "2020-01-07", "close": 20.5, "volume": 559220.0}, {"date": "2020-01-08", "close": 20.34, "volume": 1498228.0}, {"date": "2020-01-09", "close": 20.45, "volume": 356192.0}, {"date": "2020-01-10", "close": 20.71, "volume": 518893.0}, {"date": "2020-01-13", "close": 20.95, "volume": 460461.0}, {"date": "2020-01-14", "close": 20.6, "volume": 385915.0}, {"date": "2020-01-15", "close": 20.46, "volume": 413147.0}, {"date": "2020-01-16", "close": 20.41, "volume": 514934.0}, {"date": "2020-01-17", "close": 20.37, "volume": 383240.0}, {"date": "2020-01-21", "close": 20.05, "volume": 266646.0}, {"date": "2020-01-22", "close": 19.97, "volume": 488041.0}, {"date": "2020-01-23", "close": 19.62, "volume": 498443.0}, {"date": "2020-01-24", "close": 19.5, "volume": 472858.0}, {"date": "2020-01-27", "close": 18.76, "volume": 901098.0}, {"date": "2020-01-28", "close": 18.84, "volume": 858103.0}, {"date": "2020-01-29", "close": 18.73, "volume": 631223.0}, {"date": "2020-01-30", "close": 18.71, "volume": 775694.0}, {"date": "2020-01-31", "close": 18.5, "volume": 1082482.0}, {"date": "2020-02-03", "close": 18.51, "volume": 743854.0}, {"date": "2020-02-04", "close": 18.86, "volume": 521410.0}, {"date": "2020-02-05", "close": 18.96, "volume": 668288.0}, {"date": "2020-02-06", "close": 18.83, "volume": 859078.0}, {"date": "2020-02-07", "close": 18.74, "volume": 578079.0}, {"date": "2020-02-10", "close": 18.66, "volume": 470063.0}, {"date": "2020-02-11", "close": 19.21, "volume": 548397.0}, {"date": "2020-02-12", "close": 19.9, "volume": 842280.0}, {"date": "2020-02-13", "close": 19.81, "volume": 693334.0}, {"date": "2020-02-14", "close": 19.53, "volume": 712500.0}, {"date": "2020-02-18", "close": 19.7, "volume": 820284.0}, {"date": "2020-02-19", "close": 20.38, "volume": 1527237.0}, {"date": "2020-02-20", "close": 20.16, "volume": 989773.0}, {"date": "2020-02-21", "close": 20.2, "volume": 677674.0}, {"date": "2020-02-24", "close": 19.39, "volume": 739824.0}, {"date": "2020-02-25", "close": 19.13, "volume": 1276706.0}, {"date": "2020-02-26", "close": 18.87, "volume": 1480988.0}, {"date": "2020-02-27", "close": 17.79, "volume": 2334694.0}, {"date": "2020-02-28", "close": 17.65, "volume": 1565548.0}, {"date": "2020-03-02", "close": 17.8, "volume": 1466988.0}, {"date": "2020-03-03", "close": 17.49, "volume": 1448396.0}, {"date": "2020-03-04", "close": 18.12, "volume": 1115214.0}, {"date": "2020-03-05", "close": 17.94, "volume": 1603352.0}, {"date": "2020-03-06", "close": 16.41, "volume": 2233618.0}, {"date": "2020-03-09", "close": 12.19, "volume": 2011521.0}, {"date": "2020-03-10", "close": 12.62, "volume": 2369265.0}, {"date": "2020-03-11", "close": 11.37, "volume": 1034260.0}, {"date": "2020-03-12", "close": 9.69, "volume": 1946699.0}, {"date": "2020-03-13", "close": 10.83, "volume": 1685661.0}, {"date": "2020-03-16", "close": 8.27, "volume": 1716128.0}, {"date": "2020-03-17", "close": 7.99, "volume": 1662618.0}, {"date": "2020-03-18", "close": 6.68, "volume": 1599315.0}, {"date": "2020-03-19", "close": 6.99, "volume": 1288539.0}, {"date": "2020-03-20", "close": 7.19, "volume": 1253174.0}, {"date": "2020-03-23", "close": 7.16, "volume": 1039313.0}, {"date": "2020-03-24", "close": 7.79, "volume": 1784969.0}, {"date": "2020-03-25", "close": 8.77, "volume": 2704309.0}, {"date": "2020-03-26", "close": 10.08, "volume": 2258566.0}, {"date": "2020-03-27", "close": 9.22, "volume": 2914192.0}, {"date": "2020-03-30", "close": 9.1, "volume": 1324927.0}, {"date": "2020-03-31", "close": 9.51, "volume": 2501322.0}, {"date": "2020-04-01", "close": 9.01, "volume": 1768142.0}, {"date": "2020-04-02", "close": 10.24, "volume": 1871645.0}, {"date": "2020-04-03", "close": 11.16, "volume": 2141550.0}, {"date": "2020-04-06", "close": 11.23, "volume": 1091987.0}, {"date": "2020-04-07", "close": 11.33, "volume": 1128841.0}, {"date": "2020-04-08", "close": 12.01, "volume": 1422237.0}, {"date": "2020-04-09", "close": 11.92, "volume": 1345476.0}, {"date": "2020-04-13", "close": 11.57, "volume": 1783270.0}, {"date": "2020-04-14", "close": 11.43, "volume": 1167365.0}, {"date": "2020-04-15", "close": 10.71, "volume": 910791.0}, {"date": "2020-04-16", "close": 10.61, "volume": 1048938.0}, {"date": "2020-04-17", "close": 10.93, "volume": 1353684.0}, {"date": "2020-04-20", "close": 10.51, "volume": 1754163.0}, {"date": "2020-04-21", "close": 9.0, "volume": 1952513.0}, {"date": "2020-04-22", "close": 9.47, "volume": 1849398.0}, {"date": "2020-04-23", "close": 9.84, "volume": 1307703.0}, {"date": "2020-04-24", "close": 9.51, "volume": 1527457.0}, {"date": "2020-04-27", "close": 9.74, "volume": 1301755.0}, {"date": "2020-04-28", "close": 10.27, "volume": 1811620.0}, {"date": "2020-04-29", "close": 10.63, "volume": 2438028.0}, {"date": "2020-04-30", "close": 10.45, "volume": 1860984.0}, {"date": "2020-05-01", "close": 9.41, "volume": 1239028.0}, {"date": "2020-05-04", "close": 9.88, "volume": 1234143.0}, {"date": "2020-05-05", "close": 10.07, "volume": 1426668.0}, {"date": "2020-05-06", "close": 9.76, "volume": 1101688.0}, {"date": "2020-05-07", "close": 10.02, "volume": 1390876.0}, {"date": "2020-05-08", "close": 10.71, "volume": 1096707.0}, {"date": "2020-05-11", "close": 10.55, "volume": 1078728.0}, {"date": "2020-05-12", "close": 10.28, "volume": 1013720.0}, {"date": "2020-05-13", "close": 9.71, "volume": 1593840.0}, {"date": "2020-05-14", "close": 9.79, "volume": 961444.0}, {"date": "2020-05-15", "close": 9.93, "volume": 985692.0}, {"date": "2020-05-18", "close": 10.55, "volume": 2819032.0}, {"date": "2020-05-19", "close": 10.3, "volume": 1798157.0}, {"date": "2020-05-20", "close": 10.66, "volume": 700961.0}, {"date": "2020-05-21", "close": 10.54, "volume": 583868.0}, {"date": "2020-05-22", "close": 10.52, "volume": 635472.0}, {"date": "2020-05-26", "close": 10.63, "volume": 896613.0}, {"date": "2020-05-27", "close": 10.78, "volume": 1398728.0}, {"date": "2020-05-28", "close": 10.54, "volume": 1120506.0}, {"date": "2020-05-29", "close": 10.41, "volume": 2431765.0}, {"date": "2020-06-01", "close": 10.77, "volume": 1433280.0}, {"date": "2020-06-02", "close": 11.29, "volume": 1081017.0}, {"date": "2020-06-03", "close": 11.93, "volume": 1013061.0}, {"date": "2020-06-04", "close": 12.0, "volume": 919755.0}, {"date": "2020-06-05", "close": 13.15, "volume": 1440191.0}, {"date": "2020-06-08", "close": 13.48, "volume": 964875.0}, {"date": "2020-06-09", "close": 13.09, "volume": 1321190.0}, {"date": "2020-06-10", "close": 12.57, "volume": 1233476.0}, {"date": "2020-06-11", "close": 10.99, "volume": 1140403.0}, {"date": "2020-06-12", "close": 11.35, "volume": 844421.0}, {"date": "2020-06-15", "close": 11.2, "volume": 929855.0}, {"date": "2020-06-16", "close": 11.95, "volume": 1124997.0}, {"date": "2020-06-17", "close": 11.45, "volume": 1012739.0}, {"date": "2020-06-18", "close": 11.33, "volume": 549943.0}, {"date": "2020-06-19", "close": 11.31, "volume": 1040712.0}, {"date": "2020-06-22", "close": 11.21, "volume": 550876.0}, {"date": "2020-06-23", "close": 11.63, "volume": 738340.0}, {"date": "2020-06-24", "close": 11.03, "volume": 771348.0}, {"date": "2020-06-25", "close": 11.3, "volume": 865395.0}, {"date": "2020-06-26", "close": 10.99, "volume": 663505.0}, {"date": "2020-06-29", "close": 11.13, "volume": 258801.0}, {"date": "2020-06-30", "close": 11.13, "volume": 863428.0}, {"date": "2020-07-01", "close": 11.1, "volume": 584253.0}, {"date": "2020-07-02", "close": 11.38, "volume": 673234.0}, {"date": "2020-07-06", "close": 11.55, "volume": 661393.0}, {"date": "2020-07-07", "close": 11.27, "volume": 948363.0}, {"date": "2020-07-08", "close": 11.42, "volume": 775064.0}, {"date": "2020-07-09", "close": 11.17, "volume": 1081917.0}, {"date": "2020-07-10", "close": 11.43, "volume": 523509.0}, {"date": "2020-07-13", "close": 11.46, "volume": 783075.0}, {"date": "2020-07-14", "close": 11.91, "volume": 867076.0}, {"date": "2020-07-15", "close": 11.89, "volume": 1025182.0}, {"date": "2020-07-16", "close": 11.85, "volume": 627197.0}, {"date": "2020-07-17", "close": 12.08, "volume": 1539307.0}, {"date": "2020-07-20", "close": 11.72, "volume": 1161402.0}, {"date": "2020-07-21", "close": 12.38, "volume": 807414.0}, {"date": "2020-07-22", "close": 12.25, "volume": 648475.0}, {"date": "2020-07-23", "close": 12.13, "volume": 822255.0}, {"date": "2020-07-24", "close": 12.07, "volume": 521281.0}, {"date": "2020-07-27", "close": 12.2, "volume": 651205.0}, {"date": "2020-07-28", "close": 11.89, "volume": 653320.0}, {"date": "2020-07-29", "close": 12.12, "volume": 559567.0}, {"date": "2020-07-30", "close": 11.75, "volume": 1164182.0}, {"date": "2020-07-31", "close": 11.64, "volume": 1085773.0}, {"date": "2020-08-03", "close": 11.46, "volume": 1187191.0}, {"date": "2020-08-04", "close": 11.64, "volume": 1241060.0}, {"date": "2020-08-05", "close": 11.7, "volume": 1890755.0}, {"date": "2020-08-06", "close": 11.59, "volume": 817784.0}, {"date": "2020-08-07", "close": 11.46, "volume": 961460.0}, {"date": "2020-08-10", "close": 11.55, "volume": 760094.0}, {"date": "2020-08-11", "close": 11.59, "volume": 716938.0}, {"date": "2020-08-12", "close": 11.84, "volume": 836756.0}, {"date": "2020-08-13", "close": 11.57, "volume": 478908.0}, {"date": "2020-08-14", "close": 11.53, "volume": 523615.0}, {"date": "2020-08-17", "close": 11.46, "volume": 427422.0}, {"date": "2020-08-18", "close": 11.57, "volume": 1061833.0}, {"date": "2020-08-19", "close": 11.55, "volume": 908240.0}, {"date": "2020-08-20", "close": 11.34, "volume": 1128812.0}, {"date": "2020-08-21", "close": 11.28, "volume": 835750.0}, {"date": "2020-08-24", "close": 11.53, "volume": 567999.0}, {"date": "2020-08-25", "close": 11.6, "volume": 623827.0}, {"date": "2020-08-26", "close": 11.41, "volume": 1065529.0}, {"date": "2020-08-27", "close": 11.27, "volume": 1011571.0}, {"date": "2020-08-28", "close": 11.67, "volume": 1013144.0}, {"date": "2020-08-31", "close": 11.39, "volume": 1233676.0}, {"date": "2020-09-01", "close": 11.92, "volume": 2160163.0}, {"date": "2020-09-02", "close": 11.84, "volume": 1534570.0}, {"date": "2020-09-03", "close": 11.74, "volume": 1528296.0}, {"date": "2020-09-04", "close": 11.57, "volume": 806973.0}, {"date": "2020-09-08", "close": 11.01, "volume": 1342656.0}, {"date": "2020-09-09", "close": 11.19, "volume": 967966.0}, {"date": "2020-09-10", "close": 10.84, "volume": 1564076.0}, {"date": "2020-09-11", "close": 10.9, "volume": 808117.0}, {"date": "2020-09-14", "close": 10.85, "volume": 659226.0}, {"date": "2020-09-15", "close": 10.95, "volume": 1149228.0}, {"date": "2020-09-16", "close": 11.1, "volume": 1001476.0}, {"date": "2020-09-17", "close": 11.09, "volume": 835478.0}, {"date": "2020-09-18", "close": 11.09, "volume": 2510425.0}, {"date": "2020-09-21", "close": 10.6, "volume": 1498413.0}, {"date": "2020-09-22", "close": 10.52, "volume": 1161528.0}, {"date": "2020-09-23", "close": 10.21, "volume": 1905419.0}, {"date": "2020-09-24", "close": 10.16, "volume": 996849.0}, {"date": "2020-09-25", "close": 9.93, "volume": 828299.0}, {"date": "2020-09-28", "close": 10.15, "volume": 673080.0}, {"date": "2020-09-29", "close": 9.79, "volume": 913954.0}, {"date": "2020-09-30", "close": 9.84, "volume": 964936.0}, {"date": "2020-10-01", "close": 9.69, "volume": 1433315.0}, {"date": "2020-10-02", "close": 9.8, "volume": 697277.0}, {"date": "2020-10-05", "close": 10.02, "volume": 992374.0}, {"date": "2020-10-06", "close": 9.93, "volume": 979386.0}, {"date": "2020-10-07", "close": 9.92, "volume": 941441.0}, {"date": "2020-10-08", "close": 10.18, "volume": 1299576.0}, {"date": "2020-10-09", "close": 10.05, "volume": 764897.0}, {"date": "2020-10-12", "close": 9.92, "volume": 437743.0}, {"date": "2020-10-13", "close": 9.71, "volume": 675464.0}, {"date": "2020-10-14", "close": 9.81, "volume": 613322.0}, {"date": "2020-10-15", "close": 9.72, "volume": 587085.0}, {"date": "2020-10-16", "close": 9.66, "volume": 527346.0}, {"date": "2020-10-19", "close": 9.71, "volume": 1089091.0}, {"date": "2020-10-20", "close": 9.84, "volume": 456854.0}, {"date": "2020-10-21", "close": 9.72, "volume": 1169220.0}, {"date": "2020-10-22", "close": 9.88, "volume": 1486858.0}, {"date": "2020-10-23", "close": 9.78, "volume": 600272.0}, {"date": "2020-10-26", "close": 9.57, "volume": 1120696.0}, {"date": "2020-10-27", "close": 9.53, "volume": 921018.0}, {"date": "2020-10-28", "close": 8.92, "volume": 1413046.0}, {"date": "2020-10-29", "close": 9.05, "volume": 1121885.0}, {"date": "2020-10-30", "close": 9.25, "volume": 957051.0}, {"date": "2020-11-02", "close": 9.36, "volume": 869125.0}, {"date": "2020-11-03", "close": 9.54, "volume": 927849.0}, {"date": "2020-11-04", "close": 9.73, "volume": 805115.0}, {"date": "2020-11-05", "close": 9.8, "volume": 672200.0}, {"date": "2020-11-06", "close": 9.8, "volume": 1008773.0}, {"date": "2020-11-09", "close": 10.6, "volume": 2407823.0}, {"date": "2020-11-10", "close": 10.98, "volume": 955795.0}, {"date": "2020-11-11", "close": 11.07, "volume": 626127.0}, {"date": "2020-11-12", "close": 10.78, "volume": 919785.0}, {"date": "2020-11-13", "close": 10.99, "volume": 544593.0}, {"date": "2020-11-16", "close": 11.67, "volume": 680208.0}, {"date": "2020-11-17", "close": 11.81, "volume": 2118602.0}, {"date": "2020-11-18", "close": 11.61, "volume": 1260020.0}, {"date": "2020-11-19", "close": 11.84, "volume": 1297851.0}, {"date": "2020-11-20", "close": 11.87, "volume": 861034.0}, {"date": "2020-11-23", "close": 12.13, "volume": 1387704.0}, {"date": "2020-11-24", "close": 12.39, "volume": 1673433.0}, {"date": "2020-11-25", "close": 12.53, "volume": 1372608.0}, {"date": "2020-11-27", "close": 12.05, "volume": 1414523.0}, {"date": "2020-11-30", "close": 11.52, "volume": 1535339.0}, {"date": "2020-12-01", "close": 12.01, "volume": 899604.0}, {"date": "2020-12-02", "close": 12.13, "volume": 1045244.0}, {"date": "2020-12-03", "close": 12.26, "volume": 808007.0}, {"date": "2020-12-04", "close": 12.86, "volume": 1573663.0}, {"date": "2020-12-07", "close": 12.7, "volume": 1372992.0}, {"date": "2020-12-08", "close": 12.67, "volume": 979942.0}, {"date": "2020-12-09", "close": 12.89, "volume": 1122969.0}, {"date": "2020-12-10", "close": 13.52, "volume": 2092353.0}, {"date": "2020-12-11", "close": 13.4, "volume": 988740.0}, {"date": "2020-12-14", "close": 13.29, "volume": 949436.0}, {"date": "2020-12-15", "close": 13.48, "volume": 949365.0}, {"date": "2020-12-16", "close": 13.75, "volume": 1108274.0}, {"date": "2020-12-17", "close": 13.88, "volume": 918028.0}, {"date": "2020-12-18", "close": 13.64, "volume": 1147677.0}, {"date": "2020-12-21", "close": 13.03, "volume": 1271345.0}, {"date": "2020-12-22", "close": 13.01, "volume": 715089.0}, {"date": "2020-12-23", "close": 13.18, "volume": 528501.0}, {"date": "2020-12-24", "close": 12.98, "volume": 250266.0}, {"date": "2020-12-28", "close": 12.97, "volume": 629970.0}, {"date": "2020-12-29", "close": 13.09, "volume": 590712.0}, {"date": "2020-12-30", "close": 13.12, "volume": 377646.0}, {"date": "2020-12-31", "close": 12.91, "volume": 602050.0}, {"date": "2021-01-04", "close": 12.95, "volume": 809119.0}, {"date": "2021-01-05", "close": 13.29, "volume": 1350380.0}, {"date": "2021-01-06", "close": 13.54, "volume": 1254989.0}, {"date": "2021-01-07", "close": 13.68, "volume": 998143.0}, {"date": "2021-01-08", "close": 13.81, "volume": 697060.0}, {"date": "2021-01-11", "close": 13.66, "volume": 458920.0}, {"date": "2021-01-12", "close": 14.13, "volume": 779697.0}, {"date": "2021-01-13", "close": 13.97, "volume": 751975.0}, {"date": "2021-01-14", "close": 14.43, "volume": 606029.0}, {"date": "2021-01-15", "close": 13.87, "volume": 1259997.0}, {"date": "2021-01-19", "close": 14.05, "volume": 668430.0}, {"date": "2021-01-20", "close": 14.07, "volume": 1130262.0}, {"date": "2021-01-21", "close": 13.87, "volume": 1103353.0}, {"date": "2021-01-22", "close": 13.42, "volume": 794724.0}, {"date": "2021-01-25", "close": 12.99, "volume": 1214999.0}, {"date": "2021-01-26", "close": 13.1, "volume": 903623.0}, {"date": "2021-01-27", "close": 12.32, "volume": 2320455.0}, {"date": "2021-01-28", "close": 12.12, "volume": 1427188.0}, {"date": "2021-01-29", "close": 11.38, "volume": 2085760.0}, {"date": "2021-02-01", "close": 11.68, "volume": 1123213.0}, {"date": "2021-02-02", "close": 11.94, "volume": 1536716.0}, {"date": "2021-02-03", "close": 11.89, "volume": 788483.0}, {"date": "2021-02-04", "close": 11.98, "volume": 664772.0}, {"date": "2021-02-05", "close": 12.13, "volume": 1152385.0}, {"date": "2021-02-08", "close": 12.37, "volume": 2190753.0}, {"date": "2021-02-09", "close": 12.28, "volume": 1111514.0}, {"date": "2021-02-10", "close": 12.32, "volume": 670719.0}, {"date": "2021-02-11", "close": 12.21, "volume": 510645.0}, {"date": "2021-02-12", "close": 12.29, "volume": 463044.0}, {"date": "2021-02-16", "close": 12.58, "volume": 867748.0}, {"date": "2021-02-17", "close": 12.55, "volume": 1168694.0}, {"date": "2021-02-18", "close": 12.22, "volume": 588147.0}, {"date": "2021-02-19", "close": 12.11, "volume": 2306405.0}, {"date": "2021-02-22", "close": 12.45, "volume": 2656276.0}, {"date": "2021-02-23", "close": 12.88, "volume": 2423990.0}, {"date": "2021-02-24", "close": 12.91, "volume": 1218405.0}, {"date": "2021-02-25", "close": 12.66, "volume": 1394400.0}, {"date": "2021-02-26", "close": 12.25, "volume": 1383145.0}, {"date": "2021-03-01", "close": 12.43, "volume": 771556.0}, {"date": "2021-03-02", "close": 12.34, "volume": 792303.0}, {"date": "2021-03-03", "close": 12.34, "volume": 1245775.0}, {"date": "2021-03-04", "close": 12.52, "volume": 1766778.0}, {"date": "2021-03-05", "close": 13.32, "volume": 3223161.0}, {"date": "2021-03-08", "close": 13.03, "volume": 1236882.0}, {"date": "2021-03-09", "close": 12.97, "volume": 1245430.0}, {"date": "2021-03-10", "close": 13.37, "volume": 998758.0}, {"date": "2021-03-11", "close": 13.42, "volume": 1104355.0}, {"date": "2021-03-12", "close": 13.27, "volume": 912177.0}, {"date": "2021-03-15", "close": 14.03, "volume": 2095712.0}, {"date": "2021-03-16", "close": 13.82, "volume": 1216802.0}, {"date": "2021-03-17", "close": 13.87, "volume": 949980.0}, {"date": "2021-03-18", "close": 13.09, "volume": 1800119.0}, {"date": "2021-03-19", "close": 13.37, "volume": 2174411.0}, {"date": "2021-03-22", "close": 13.36, "volume": 555914.0}, {"date": "2021-03-23", "close": 12.66, "volume": 1504764.0}, {"date": "2021-03-24", "close": 12.89, "volume": 1090827.0}, {"date": "2021-03-25", "close": 12.7, "volume": 1122553.0}, {"date": "2021-03-26", "close": 12.88, "volume": 1126076.0}, {"date": "2021-03-29", "close": 12.85, "volume": 800901.0}, {"date": "2021-03-30", "close": 12.71, "volume": 818137.0}, {"date": "2021-03-31", "close": 12.82, "volume": 601249.0}, {"date": "2021-04-01", "close": 12.83, "volume": 1052739.0}, {"date": "2021-04-05", "close": 12.62, "volume": 681200.0}, {"date": "2021-04-06", "close": 12.6, "volume": 752445.0}, {"date": "2021-04-07", "close": 12.74, "volume": 856653.0}, {"date": "2021-04-08", "close": 12.59, "volume": 1418102.0}, {"date": "2021-04-09", "close": 12.4, "volume": 758181.0}, {"date": "2021-04-12", "close": 12.45, "volume": 377072.0}, {"date": "2021-04-13", "close": 12.41, "volume": 508761.0}, {"date": "2021-04-14", "close": 12.76, "volume": 804332.0}, {"date": "2021-04-15", "close": 12.8, "volume": 641156.0}, {"date": "2021-04-16", "close": 12.85, "volume": 955207.0}, {"date": "2021-04-19", "close": 12.88, "volume": 960439.0}, {"date": "2021-04-20", "close": 12.44, "volume": 1573683.0}, {"date": "2021-04-21", "close": 12.51, "volume": 1225529.0}, {"date": "2021-04-22", "close": 12.4, "volume": 725975.0}, {"date": "2021-04-23", "close": 12.32, "volume": 828807.0}, {"date": "2021-04-26", "close": 12.34, "volume": 919095.0}, {"date": "2021-04-27", "close": 12.31, "volume": 760960.0}, {"date": "2021-04-28", "close": 12.66, "volume": 1279820.0}, {"date": "2021-04-29", "close": 12.51, "volume": 560403.0}, {"date": "2021-04-30", "close": 11.83, "volume": 1631631.0}, {"date": "2021-05-03", "close": 11.73, "volume": 1440947.0}, {"date": "2021-05-04", "close": 11.62, "volume": 908571.0}, {"date": "2021-05-05", "close": 11.88, "volume": 618080.0}, {"date": "2021-05-06", "close": 12.07, "volume": 816356.0}, {"date": "2021-05-07", "close": 12.24, "volume": 865087.0}, {"date": "2021-05-10", "close": 12.69, "volume": 1276315.0}, {"date": "2021-05-11", "close": 12.43, "volume": 818046.0}, {"date": "2021-05-12", "close": 12.67, "volume": 1511047.0}, {"date": "2021-05-13", "close": 12.36, "volume": 972142.0}, {"date": "2021-05-14", "close": 12.99, "volume": 938600.0}, {"date": "2021-05-17", "close": 13.03, "volume": 1066079.0}, {"date": "2021-05-18", "close": 12.79, "volume": 1038485.0}, {"date": "2021-05-19", "close": 12.71, "volume": 1705244.0}, {"date": "2021-05-20", "close": 12.46, "volume": 1346035.0}, {"date": "2021-05-21", "close": 12.16, "volume": 1261290.0}, {"date": "2021-05-24", "close": 12.3, "volume": 397310.0}, {"date": "2021-05-25", "close": 11.97, "volume": 759058.0}, {"date": "2021-05-26", "close": 11.81, "volume": 742328.0}, {"date": "2021-05-27", "close": 11.7, "volume": 1251128.0}, {"date": "2021-05-28", "close": 11.94, "volume": 760799.0}, {"date": "2021-06-01", "close": 12.44, "volume": 1445563.0}, {"date": "2021-06-02", "close": 12.79, "volume": 1873521.0}, {"date": "2021-06-03", "close": 12.86, "volume": 777665.0}, {"date": "2021-06-04", "close": 13.04, "volume": 781134.0}, {"date": "2021-06-07", "close": 13.34, "volume": 1449411.0}, {"date": "2021-06-08", "close": 13.29, "volume": 986403.0}, {"date": "2021-06-09", "close": 13.12, "volume": 879049.0}, {"date": "2021-06-10", "close": 13.18, "volume": 898252.0}, {"date": "2021-06-11", "close": 13.11, "volume": 319335.0}, {"date": "2021-06-14", "close": 13.15, "volume": 382438.0}, {"date": "2021-06-15", "close": 13.21, "volume": 1100666.0}, {"date": "2021-06-16", "close": 13.07, "volume": 644151.0}, {"date": "2021-06-17", "close": 12.77, "volume": 1082467.0}, {"date": "2021-06-18", "close": 12.69, "volume": 1147573.0}, {"date": "2021-06-21", "close": 13.13, "volume": 1511056.0}, {"date": "2021-06-22", "close": 13.16, "volume": 859736.0}, {"date": "2021-06-23", "close": 13.34, "volume": 475987.0}, {"date": "2021-06-24", "close": 14.68, "volume": 2461519.0}, {"date": "2021-06-25", "close": 14.84, "volume": 1139284.0}, {"date": "2021-06-28", "close": 14.58, "volume": 976206.0}, {"date": "2021-06-29", "close": 14.41, "volume": 651232.0}, {"date": "2021-06-30", "close": 14.62, "volume": 443714.0}, {"date": "2021-07-01", "close": 14.86, "volume": 685011.0}, {"date": "2021-07-02", "close": 15.22, "volume": 849339.0}, {"date": "2021-07-06", "close": 14.7, "volume": 1025133.0}, {"date": "2021-07-07", "close": 14.56, "volume": 583934.0}, {"date": "2021-07-08", "close": 14.33, "volume": 1003208.0}, {"date": "2021-07-09", "close": 14.48, "volume": 738683.0}, {"date": "2021-07-12", "close": 14.33, "volume": 427056.0}, {"date": "2021-07-13", "close": 14.2, "volume": 471042.0}, {"date": "2021-07-14", "close": 13.92, "volume": 837149.0}, {"date": "2021-07-15", "close": 13.44, "volume": 1822115.0}, {"date": "2021-07-16", "close": 13.29, "volume": 1256414.0}, {"date": "2021-07-19", "close": 12.77, "volume": 1597805.0}, {"date": "2021-07-20", "close": 12.71, "volume": 866428.0}, {"date": "2021-07-21", "close": 13.19, "volume": 1168420.0}, {"date": "2021-07-22", "close": 13.16, "volume": 821214.0}, {"date": "2021-07-23", "close": 13.06, "volume": 1040098.0}, {"date": "2021-07-26", "close": 13.35, "volume": 736480.0}, {"date": "2021-07-27", "close": 13.24, "volume": 517490.0}, {"date": "2021-07-28", "close": 13.51, "volume": 525949.0}, {"date": "2021-07-29", "close": 13.75, "volume": 507795.0}, {"date": "2021-07-30", "close": 13.51, "volume": 608458.0}, {"date": "2021-08-02", "close": 13.27, "volume": 981307.0}, {"date": "2021-08-03", "close": 13.39, "volume": 1219810.0}, {"date": "2021-08-04", "close": 13.11, "volume": 881976.0}, {"date": "2021-08-05", "close": 12.89, "volume": 1232412.0}, {"date": "2021-08-06", "close": 12.77, "volume": 961753.0}, {"date": "2021-08-09", "close": 12.88, "volume": 880623.0}, {"date": "2021-08-10", "close": 13.14, "volume": 569626.0}, {"date": "2021-08-11", "close": 13.31, "volume": 427759.0}, {"date": "2021-08-12", "close": 13.53, "volume": 1309048.0}, {"date": "2021-08-13", "close": 13.38, "volume": 1283090.0}, {"date": "2021-08-16", "close": 13.01, "volume": 928422.0}, {"date": "2021-08-17", "close": 13.13, "volume": 1289171.0}, {"date": "2021-08-18", "close": 13.22, "volume": 1753065.0}, {"date": "2021-08-19", "close": 12.96, "volume": 1963885.0}, {"date": "2021-08-20", "close": 13.08, "volume": 823390.0}, {"date": "2021-08-23", "close": 13.61, "volume": 697990.0}, {"date": "2021-08-24", "close": 13.86, "volume": 654857.0}, {"date": "2021-08-25", "close": 13.9, "volume": 768825.0}, {"date": "2021-08-26", "close": 13.58, "volume": 443332.0}, {"date": "2021-08-27", "close": 13.94, "volume": 712249.0}, {"date": "2021-08-30", "close": 13.85, "volume": 536535.0}, {"date": "2021-08-31", "close": 13.96, "volume": 650494.0}, {"date": "2021-09-01", "close": 13.79, "volume": 626824.0}, {"date": "2021-09-02", "close": 14.07, "volume": 560905.0}, {"date": "2021-09-03", "close": 13.83, "volume": 594418.0}, {"date": "2021-09-07", "close": 13.69, "volume": 708834.0}, {"date": "2021-09-08", "close": 13.48, "volume": 997947.0}, {"date": "2021-09-09", "close": 13.33, "volume": 868401.0}, {"date": "2021-09-10", "close": 13.26, "volume": 1126847.0}, {"date": "2021-09-13", "close": 13.47, "volume": 1032470.0}, {"date": "2021-09-14", "close": 13.28, "volume": 1046997.0}, {"date": "2021-09-15", "close": 13.67, "volume": 1136298.0}, {"date": "2021-09-16", "close": 13.67, "volume": 917772.0}, {"date": "2021-09-17", "close": 13.33, "volume": 1076157.0}, {"date": "2021-09-20", "close": 13.08, "volume": 1209790.0}, {"date": "2021-09-21", "close": 13.14, "volume": 668508.0}, {"date": "2021-09-22", "close": 13.33, "volume": 743134.0}, {"date": "2021-09-23", "close": 13.5, "volume": 523880.0}, {"date": "2021-09-24", "close": 13.24, "volume": 349643.0}, {"date": "2021-09-27", "close": 13.96, "volume": 2133555.0}, {"date": "2021-09-28", "close": 14.06, "volume": 1261124.0}, {"date": "2021-09-29", "close": 14.1, "volume": 484530.0}, {"date": "2021-09-30", "close": 14.35, "volume": 1197883.0}, {"date": "2021-10-01", "close": 14.63, "volume": 867193.0}, {"date": "2021-10-04", "close": 14.92, "volume": 1104428.0}, {"date": "2021-10-05", "close": 14.88, "volume": 597102.0}, {"date": "2021-10-06", "close": 14.82, "volume": 950499.0}, {"date": "2021-10-07", "close": 15.17, "volume": 731436.0}, {"date": "2021-10-08", "close": 15.49, "volume": 619635.0}, {"date": "2021-10-11", "close": 15.64, "volume": 482206.0}, {"date": "2021-10-12", "close": 15.62, "volume": 468044.0}, {"date": "2021-10-13", "close": 15.54, "volume": 562324.0}, {"date": "2021-10-14", "close": 15.48, "volume": 366164.0}, {"date": "2021-10-15", "close": 15.69, "volume": 623125.0}, {"date": "2021-10-18", "close": 15.45, "volume": 460028.0}, {"date": "2021-10-19", "close": 15.64, "volume": 478451.0}, {"date": "2021-10-20", "close": 15.55, "volume": 644043.0}, {"date": "2021-10-21", "close": 15.31, "volume": 832132.0}, {"date": "2021-10-22", "close": 15.32, "volume": 719926.0}, {"date": "2021-10-25", "close": 15.3, "volume": 1079060.0}, {"date": "2021-10-26", "close": 15.38, "volume": 736029.0}, {"date": "2021-10-27", "close": 15.22, "volume": 673490.0}, {"date": "2021-10-28", "close": 15.25, "volume": 468823.0}, {"date": "2021-10-29", "close": 15.15, "volume": 1102252.0}, {"date": "2021-11-01", "close": 15.2, "volume": 408155.0}, {"date": "2021-11-02", "close": 14.98, "volume": 558731.0}, {"date": "2021-11-03", "close": 14.97, "volume": 785465.0}, {"date": "2021-11-04", "close": 14.87, "volume": 698486.0}, {"date": "2021-11-05", "close": 14.89, "volume": 601255.0}, {"date": "2021-11-08", "close": 15.12, "volume": 721880.0}, {"date": "2021-11-09", "close": 15.19, "volume": 831500.0}, {"date": "2021-11-10", "close": 14.75, "volume": 655579.0}, {"date": "2021-11-11", "close": 14.79, "volume": 732479.0}, {"date": "2021-11-12", "close": 14.61, "volume": 420349.0}, {"date": "2021-11-15", "close": 14.54, "volume": 666935.0}, {"date": "2021-11-16", "close": 14.24, "volume": 722297.0}, {"date": "2021-11-17", "close": 13.9, "volume": 993094.0}, {"date": "2021-11-18", "close": 13.93, "volume": 1124454.0}, {"date": "2021-11-19", "close": 13.53, "volume": 1068215.0}, {"date": "2021-11-22", "close": 13.37, "volume": 693194.0}, {"date": "2021-11-23", "close": 13.53, "volume": 710981.0}, {"date": "2021-11-24", "close": 13.48, "volume": 269169.0}, {"date": "2021-11-26", "close": 12.81, "volume": 888552.0}, {"date": "2021-11-29", "close": 12.79, "volume": 1123361.0}, {"date": "2021-11-30", "close": 12.85, "volume": 1775217.0}, {"date": "2021-12-01", "close": 13.05, "volume": 1108117.0}, {"date": "2021-12-02", "close": 13.43, "volume": 1134046.0}, {"date": "2021-12-03", "close": 13.45, "volume": 718150.0}, {"date": "2021-12-06", "close": 13.67, "volume": 673414.0}, {"date": "2021-12-07", "close": 13.93, "volume": 602362.0}, {"date": "2021-12-08", "close": 14.13, "volume": 395101.0}, {"date": "2021-12-09", "close": 13.92, "volume": 444345.0}, {"date": "2021-12-10", "close": 13.96, "volume": 467968.0}, {"date": "2021-12-13", "close": 13.5, "volume": 558558.0}, {"date": "2021-12-14", "close": 13.1, "volume": 497254.0}, {"date": "2021-12-15", "close": 12.99, "volume": 743818.0}, {"date": "2021-12-16", "close": 13.02, "volume": 912171.0}, {"date": "2021-12-17", "close": 13.14, "volume": 1278973.0}, {"date": "2021-12-20", "close": 12.84, "volume": 776363.0}, {"date": "2021-12-21", "close": 13.0, "volume": 414409.0}, {"date": "2021-12-22", "close": 13.25, "volume": 371471.0}, {"date": "2021-12-23", "close": 13.13, "volume": 545323.0}, {"date": "2021-12-27", "close": 13.47, "volume": 425376.0}, {"date": "2021-12-28", "close": 13.42, "volume": 361643.0}, {"date": "2021-12-29", "close": 13.23, "volume": 350148.0}, {"date": "2021-12-30", "close": 13.02, "volume": 367888.0}, {"date": "2021-12-31", "close": 12.89, "volume": 558747.0}, {"date": "2022-01-03", "close": 13.39, "volume": 454167.0}, {"date": "2022-01-04", "close": 13.37, "volume": 410493.0}, {"date": "2022-01-05", "close": 13.08, "volume": 618439.0}, {"date": "2022-01-06", "close": 12.99, "volume": 496027.0}, {"date": "2022-01-07", "close": 13.36, "volume": 615459.0}, {"date": "2022-01-10", "close": 13.02, "volume": 385926.0}, {"date": "2022-01-11", "close": 13.77, "volume": 536700.0}, {"date": "2022-01-12", "close": 13.94, "volume": 668186.0}, {"date": "2022-01-13", "close": 14.06, "volume": 840048.0}, {"date": "2022-01-14", "close": 14.14, "volume": 796500.0}, {"date": "2022-01-18", "close": 14.83, "volume": 1942419.0}, {"date": "2022-01-19", "close": 14.93, "volume": 1304158.0}, {"date": "2022-01-20", "close": 14.55, "volume": 975790.0}, {"date": "2022-01-21", "close": 14.39, "volume": 1740390.0}, {"date": "2022-01-24", "close": 14.14, "volume": 1438105.0}, {"date": "2022-01-25", "close": 14.67, "volume": 1384483.0}, {"date": "2022-01-26", "close": 14.72, "volume": 1027785.0}, {"date": "2022-01-27", "close": 14.61, "volume": 644234.0}, {"date": "2022-01-28", "close": 14.65, "volume": 929241.0}, {"date": "2022-01-31", "close": 14.74, "volume": 807296.0}, {"date": "2022-02-01", "close": 14.72, "volume": 1072226.0}, {"date": "2022-02-02", "close": 14.7, "volume": 446934.0}, {"date": "2022-02-03", "close": 14.4, "volume": 1171419.0}, {"date": "2022-02-04", "close": 14.73, "volume": 987273.0}, {"date": "2022-02-07", "close": 14.83, "volume": 781492.0}, {"date": "2022-02-08", "close": 14.68, "volume": 893477.0}, {"date": "2022-02-09", "close": 14.69, "volume": 516737.0}, {"date": "2022-02-10", "close": 14.58, "volume": 1501870.0}, {"date": "2022-02-11", "close": 15.12, "volume": 1760141.0}, {"date": "2022-02-14", "close": 14.9, "volume": 911516.0}, {"date": "2022-02-15", "close": 14.79, "volume": 1801358.0}, {"date": "2022-02-16", "close": 15.32, "volume": 2851171.0}, {"date": "2022-02-17", "close": 15.33, "volume": 769266.0}, {"date": "2022-02-18", "close": 15.16, "volume": 737544.0}, {"date": "2022-02-22", "close": 15.41, "volume": 2027389.0}, {"date": "2022-02-23", "close": 15.6, "volume": 985363.0}, {"date": "2022-02-24", "close": 15.57, "volume": 1441185.0}, {"date": "2022-02-25", "close": 15.63, "volume": 991014.0}, {"date": "2022-02-28", "close": 16.17, "volume": 1560713.0}, {"date": "2022-03-01", "close": 16.57, "volume": 1554003.0}, {"date": "2022-03-02", "close": 16.64, "volume": 1526942.0}, {"date": "2022-03-03", "close": 17.11, "volume": 1012894.0}, {"date": "2022-03-04", "close": 17.52, "volume": 1708548.0}, {"date": "2022-03-07", "close": 17.89, "volume": 2392200.0}, {"date": "2022-03-08", "close": 18.02, "volume": 2455973.0}, {"date": "2022-03-09", "close": 17.56, "volume": 1428431.0}, {"date": "2022-03-10", "close": 17.66, "volume": 2253041.0}, {"date": "2022-03-11", "close": 17.82, "volume": 1687490.0}, {"date": "2022-03-14", "close": 16.89, "volume": 2205021.0}, {"date": "2022-03-15", "close": 16.67, "volume": 1600552.0}, {"date": "2022-03-16", "close": 16.66, "volume": 1219035.0}, {"date": "2022-03-17", "close": 17.51, "volume": 1484503.0}, {"date": "2022-03-18", "close": 17.17, "volume": 1319120.0}, {"date": "2022-03-21", "close": 17.98, "volume": 1204137.0}, {"date": "2022-03-22", "close": 17.85, "volume": 791903.0}, {"date": "2022-03-23", "close": 18.66, "volume": 2529784.0}, {"date": "2022-03-24", "close": 18.75, "volume": 1136922.0}, {"date": "2022-03-25", "close": 19.01, "volume": 1047473.0}, {"date": "2022-03-28", "close": 18.53, "volume": 1160833.0}, {"date": "2022-03-29", "close": 18.61, "volume": 1419046.0}, {"date": "2022-03-30", "close": 18.82, "volume": 827919.0}, {"date": "2022-03-31", "close": 18.6, "volume": 1278063.0}, {"date": "2022-04-01", "close": 18.93, "volume": 1456944.0}, {"date": "2022-04-04", "close": 19.01, "volume": 737636.0}, {"date": "2022-04-05", "close": 19.31, "volume": 1144529.0}, {"date": "2022-04-06", "close": 18.95, "volume": 1044573.0}, {"date": "2022-04-07", "close": 19.18, "volume": 778842.0}, {"date": "2022-04-08", "close": 19.13, "volume": 1027873.0}, {"date": "2022-04-11", "close": 18.82, "volume": 886449.0}, {"date": "2022-04-12", "close": 19.09, "volume": 840348.0}, {"date": "2022-04-13", "close": 19.28, "volume": 1185082.0}, {"date": "2022-04-14", "close": 19.65, "volume": 1006935.0}, {"date": "2022-04-18", "close": 19.34, "volume": 1318741.0}, {"date": "2022-04-19", "close": 17.86, "volume": 1225558.0}, {"date": "2022-04-20", "close": 18.04, "volume": 860352.0}, {"date": "2022-04-21", "close": 17.47, "volume": 1164886.0}, {"date": "2022-04-22", "close": 17.3, "volume": 1002982.0}, {"date": "2022-04-25", "close": 16.68, "volume": 1593673.0}, {"date": "2022-04-26", "close": 16.48, "volume": 955469.0}, {"date": "2022-04-27", "close": 16.72, "volume": 1280753.0}, {"date": "2022-04-28", "close": 16.68, "volume": 803394.0}, {"date": "2022-04-29", "close": 16.23, "volume": 945362.0}, {"date": "2022-05-02", "close": 16.16, "volume": 1208401.0}, {"date": "2022-05-03", "close": 16.48, "volume": 1545584.0}, {"date": "2022-05-04", "close": 17.05, "volume": 2511695.0}, {"date": "2022-05-05", "close": 16.34, "volume": 1145370.0}, {"date": "2022-05-06", "close": 16.25, "volume": 771782.0}, {"date": "2022-05-09", "close": 15.1, "volume": 1378757.0}, {"date": "2022-05-10", "close": 15.16, "volume": 1015935.0}, {"date": "2022-05-11", "close": 15.12, "volume": 1025680.0}, {"date": "2022-05-12", "close": 14.92, "volume": 959179.0}, {"date": "2022-05-13", "close": 15.15, "volume": 994396.0}, {"date": "2022-05-16", "close": 15.35, "volume": 1311726.0}, {"date": "2022-05-17", "close": 15.39, "volume": 1313801.0}, {"date": "2022-05-18", "close": 14.17, "volume": 2084167.0}, {"date": "2022-05-19", "close": 13.89, "volume": 2048472.0}, {"date": "2022-05-20", "close": 14.18, "volume": 1341567.0}, {"date": "2022-05-23", "close": 14.63, "volume": 1157386.0}, {"date": "2022-05-24", "close": 14.59, "volume": 1075620.0}, {"date": "2022-05-25", "close": 14.93, "volume": 1383177.0}, {"date": "2022-05-26", "close": 15.09, "volume": 1464252.0}, {"date": "2022-05-27", "close": 15.31, "volume": 1409515.0}, {"date": "2022-05-31", "close": 16.9, "volume": 3414481.0}, {"date": "2022-06-01", "close": 17.32, "volume": 1483940.0}, {"date": "2022-06-02", "close": 17.22, "volume": 900942.0}, {"date": "2022-06-03", "close": 17.47, "volume": 1096145.0}, {"date": "2022-06-06", "close": 17.21, "volume": 1143052.0}, {"date": "2022-06-07", "close": 17.43, "volume": 862546.0}, {"date": "2022-06-08", "close": 17.08, "volume": 1577625.0}, {"date": "2022-06-09", "close": 16.46, "volume": 980679.0}, {"date": "2022-06-10", "close": 15.93, "volume": 1086493.0}, {"date": "2022-06-13", "close": 15.09, "volume": 1367010.0}, {"date": "2022-06-14", "close": 14.92, "volume": 1366131.0}, {"date": "2022-06-15", "close": 14.85, "volume": 1075769.0}, {"date": "2022-06-16", "close": 14.38, "volume": 1454202.0}, {"date": "2022-06-17", "close": 13.68, "volume": 5979502.0}, {"date": "2022-06-21", "close": 12.18, "volume": 4664680.0}, {"date": "2022-06-22", "close": 11.54, "volume": 3121203.0}, {"date": "2022-06-23", "close": 10.82, "volume": 3305877.0}, {"date": "2022-06-24", "close": 11.03, "volume": 1875379.0}, {"date": "2022-06-27", "close": 11.77, "volume": 2901250.0}, {"date": "2022-06-28", "close": 11.48, "volume": 3059071.0}, {"date": "2022-06-29", "close": 11.07, "volume": 2566998.0}, {"date": "2022-06-30", "close": 10.86, "volume": 1655536.0}, {"date": "2022-07-01", "close": 11.08, "volume": 1286769.0}, {"date": "2022-07-05", "close": 10.19, "volume": 1721786.0}, {"date": "2022-07-06", "close": 9.89, "volume": 1346624.0}, {"date": "2022-07-07", "close": 10.3, "volume": 1094783.0}, {"date": "2022-07-08", "close": 10.38, "volume": 1009136.0}, {"date": "2022-07-11", "close": 10.06, "volume": 1274950.0}, {"date": "2022-07-12", "close": 9.96, "volume": 1666844.0}, {"date": "2022-07-13", "close": 10.05, "volume": 891615.0}, {"date": "2022-07-14", "close": 9.52, "volume": 1891594.0}, {"date": "2022-07-15", "close": 9.58, "volume": 1886106.0}, {"date": "2022-07-18", "close": 9.8, "volume": 1882556.0}, {"date": "2022-07-19", "close": 10.2, "volume": 1836557.0}, {"date": "2022-07-20", "close": 10.18, "volume": 1033015.0}, {"date": "2022-07-21", "close": 9.7, "volume": 1376911.0}, {"date": "2022-07-22", "close": 9.33, "volume": 1314849.0}, {"date": "2022-07-25", "close": 9.74, "volume": 2003252.0}, {"date": "2022-07-26", "close": 9.92, "volume": 1670941.0}, {"date": "2022-07-27", "close": 10.18, "volume": 1977076.0}, {"date": "2022-07-28", "close": 10.39, "volume": 1693717.0}, {"date": "2022-07-29", "close": 10.74, "volume": 1695540.0}, {"date": "2022-08-01", "close": 10.52, "volume": 1219006.0}, {"date": "2022-08-02", "close": 10.6, "volume": 1892680.0}, {"date": "2022-08-03", "close": 10.58, "volume": 1635938.0}, {"date": "2022-08-04", "close": 10.16, "volume": 1942051.0}, {"date": "2022-08-05", "close": 10.31, "volume": 1185316.0}, {"date": "2022-08-08", "close": 10.7, "volume": 1536092.0}, {"date": "2022-08-09", "close": 10.78, "volume": 1118913.0}, {"date": "2022-08-10", "close": 10.8, "volume": 1136753.0}, {"date": "2022-08-11", "close": 10.99, "volume": 999567.0}, {"date": "2022-08-12", "close": 11.22, "volume": 869498.0}, {"date": "2022-08-15", "close": 10.78, "volume": 991007.0}, {"date": "2022-08-16", "close": 10.61, "volume": 1501919.0}, {"date": "2022-08-17", "close": 10.44, "volume": 1105092.0}, {"date": "2022-08-18", "close": 10.59, "volume": 1365816.0}, {"date": "2022-08-19", "close": 10.4, "volume": 998954.0}, {"date": "2022-08-22", "close": 10.51, "volume": 1003894.0}, {"date": "2022-08-23", "close": 11.13, "volume": 1902871.0}, {"date": "2022-08-24", "close": 11.21, "volume": 883046.0}, {"date": "2022-08-25", "close": 11.2, "volume": 892230.0}, {"date": "2022-08-26", "close": 10.97, "volume": 836889.0}, {"date": "2022-08-29", "close": 11.31, "volume": 1056224.0}, {"date": "2022-08-30", "close": 10.73, "volume": 1217136.0}, {"date": "2022-08-31", "close": 10.31, "volume": 1631841.0}, {"date": "2022-09-01", "close": 9.86, "volume": 1385138.0}, {"date": "2022-09-02", "close": 10.35, "volume": 1125771.0}, {"date": "2022-09-06", "close": 10.39, "volume": 1286024.0}, {"date": "2022-09-07", "close": 10.38, "volume": 1031260.0}, {"date": "2022-09-08", "close": 10.24, "volume": 932220.0}, {"date": "2022-09-09", "close": 10.77, "volume": 1031096.0}, {"date": "2022-09-12", "close": 11.03, "volume": 906872.0}, {"date": "2022-09-13", "close": 10.81, "volume": 1258074.0}, {"date": "2022-09-14", "close": 11.02, "volume": 944296.0}, {"date": "2022-09-15", "close": 10.42, "volume": 1267223.0}, {"date": "2022-09-16", "close": 10.25, "volume": 1774886.0}, {"date": "2022-09-19", "close": 10.4, "volume": 998893.0}, {"date": "2022-09-20", "close": 10.05, "volume": 949782.0}, {"date": "2022-09-21", "close": 9.87, "volume": 1026159.0}, {"date": "2022-09-22", "close": 10.07, "volume": 1074414.0}, {"date": "2022-09-23", "close": 9.19, "volume": 2243672.0}, {"date": "2022-09-26", "close": 8.64, "volume": 1711760.0}, {"date": "2022-09-27", "close": 8.85, "volume": 1421385.0}, {"date": "2022-09-28", "close": 9.16, "volume": 1415034.0}, {"date": "2022-09-29", "close": 9.18, "volume": 938999.0}, {"date": "2022-09-30", "close": 8.93, "volume": 1239316.0}, {"date": "2022-10-03", "close": 9.63, "volume": 1696072.0}, {"date": "2022-10-04", "close": 10.24, "volume": 1641146.0}, {"date": "2022-10-05", "close": 10.19, "volume": 1566000.0}, {"date": "2022-10-06", "close": 10.28, "volume": 1082537.0}, {"date": "2022-10-07", "close": 10.2, "volume": 1062772.0}, {"date": "2022-10-10", "close": 9.77, "volume": 1166425.0}, {"date": "2022-10-11", "close": 9.5, "volume": 1368530.0}, {"date": "2022-10-12", "close": 9.36, "volume": 1380283.0}, {"date": "2022-10-13", "close": 9.71, "volume": 1640043.0}, {"date": "2022-10-14", "close": 9.16, "volume": 999789.0}, {"date": "2022-10-17", "close": 9.4, "volume": 861960.0}, {"date": "2022-10-18", "close": 9.4, "volume": 1487245.0}, {"date": "2022-10-19", "close": 9.59, "volume": 1808023.0}, {"date": "2022-10-20", "close": 9.39, "volume": 1680441.0}, {"date": "2022-10-21", "close": 9.57, "volume": 3345900.0}, {"date": "2022-10-24", "close": 9.32, "volume": 2261272.0}, {"date": "2022-10-25", "close": 9.22, "volume": 1611948.0}, {"date": "2022-10-26", "close": 9.37, "volume": 1899040.0}, {"date": "2022-10-27", "close": 9.62, "volume": 1207274.0}, {"date": "2022-10-28", "close": 9.87, "volume": 2547194.0}, {"date": "2022-10-31", "close": 9.86, "volume": 1419561.0}, {"date": "2022-11-01", "close": 10.19, "volume": 1788397.0}, {"date": "2022-11-02", "close": 9.93, "volume": 1376269.0}, {"date": "2022-11-03", "close": 9.72, "volume": 1036967.0}, {"date": "2022-11-04", "close": 9.97, "volume": 1853850.0}, {"date": "2022-11-07", "close": 10.21, "volume": 1093688.0}, {"date": "2022-11-08", "close": 10.21, "volume": 1483607.0}, {"date": "2022-11-09", "close": 9.83, "volume": 1472849.0}, {"date": "2022-11-10", "close": 10.34, "volume": 2224032.0}, {"date": "2022-11-11", "close": 9.95, "volume": 5996227.0}, {"date": "2022-11-14", "close": 10.38, "volume": 2315619.0}, {"date": "2022-11-15", "close": 10.36, "volume": 2617647.0}, {"date": "2022-11-16", "close": 9.93, "volume": 2147525.0}, {"date": "2022-11-17", "close": 10.08, "volume": 2082484.0}, {"date": "2022-11-18", "close": 9.89, "volume": 1254497.0}, {"date": "2022-11-21", "close": 9.65, "volume": 2906546.0}, {"date": "2022-11-22", "close": 10.25, "volume": 1632558.0}, {"date": "2022-11-23", "close": 10.25, "volume": 1144284.0}, {"date": "2022-11-25", "close": 10.43, "volume": 1306193.0}, {"date": "2022-11-28", "close": 9.96, "volume": 1886376.0}, {"date": "2022-11-29", "close": 10.36, "volume": 2273089.0}, {"date": "2022-11-30", "close": 9.87, "volume": 11628790.0}, {"date": "2022-12-01", "close": 9.65, "volume": 6779286.0}, {"date": "2022-12-02", "close": 9.66, "volume": 2248061.0}, {"date": "2022-12-05", "close": 9.18, "volume": 3143218.0}, {"date": "2022-12-06", "close": 9.27, "volume": 3424535.0}, {"date": "2022-12-07", "close": 9.28, "volume": 2220012.0}, {"date": "2022-12-08", "close": 9.28, "volume": 2247103.0}, {"date": "2022-12-09", "close": 9.09, "volume": 2085091.0}, {"date": "2022-12-12", "close": 9.13, "volume": 1551966.0}, {"date": "2022-12-13", "close": 9.4, "volume": 2617752.0}, {"date": "2022-12-14", "close": 9.17, "volume": 2577093.0}, {"date": "2022-12-15", "close": 9.05, "volume": 1617263.0}, {"date": "2022-12-16", "close": 8.94, "volume": 2081846.0}, {"date": "2022-12-19", "close": 9.18, "volume": 3106446.0}, {"date": "2022-12-20", "close": 9.42, "volume": 3317896.0}, {"date": "2022-12-21", "close": 9.63, "volume": 4432064.0}, {"date": "2022-12-22", "close": 9.57, "volume": 2088615.0}, {"date": "2022-12-23", "close": 10.03, "volume": 4794034.0}, {"date": "2022-12-27", "close": 10.2, "volume": 2868972.0}, {"date": "2022-12-28", "close": 9.95, "volume": 2259904.0}, {"date": "2022-12-29", "close": 10.02, "volume": 1360196.0}, {"date": "2022-12-30", "close": 10.47, "volume": 2934443.0}, {"date": "2023-01-03", "close": 9.9, "volume": 3148472.0}, {"date": "2023-01-04", "close": 9.82, "volume": 2790532.0}, {"date": "2023-01-05", "close": 10.21, "volume": 2465904.0}, {"date": "2023-01-06", "close": 10.96, "volume": 3369937.0}, {"date": "2023-01-09", "close": 11.12, "volume": 2304335.0}, {"date": "2023-01-10", "close": 11.22, "volume": 2082082.0}, {"date": "2023-01-11", "close": 11.37, "volume": 1729318.0}, {"date": "2023-01-12", "close": 11.55, "volume": 3795231.0}, {"date": "2023-01-13", "close": 11.62, "volume": 1814666.0}, {"date": "2023-01-17", "close": 11.5, "volume": 1279752.0}, {"date": "2023-01-18", "close": 11.96, "volume": 3434613.0}, {"date": "2023-01-19", "close": 11.92, "volume": 1204717.0}, {"date": "2023-01-20", "close": 12.09, "volume": 1137551.0}, {"date": "2023-01-23", "close": 12.05, "volume": 2067881.0}, {"date": "2023-01-24", "close": 11.84, "volume": 1274450.0}, {"date": "2023-01-25", "close": 11.78, "volume": 1419127.0}, {"date": "2023-01-26", "close": 11.96, "volume": 1177443.0}, {"date": "2023-01-27", "close": 11.28, "volume": 3050388.0}, {"date": "2023-01-30", "close": 11.12, "volume": 1996347.0}, {"date": "2023-01-31", "close": 11.39, "volume": 1330130.0}, {"date": "2023-02-01", "close": 11.2, "volume": 2159502.0}, {"date": "2023-02-02", "close": 10.82, "volume": 2437728.0}, {"date": "2023-02-03", "close": 10.72, "volume": 2053336.0}, {"date": "2023-02-06", "close": 10.82, "volume": 2625654.0}, {"date": "2023-02-07", "close": 10.97, "volume": 2242678.0}, {"date": "2023-02-08", "close": 10.87, "volume": 1919478.0}, {"date": "2023-02-09", "close": 10.5, "volume": 2932189.0}, {"date": "2023-02-10", "close": 10.95, "volume": 2189597.0}, {"date": "2023-02-13", "close": 10.87, "volume": 1487875.0}, {"date": "2023-02-14", "close": 10.74, "volume": 1395269.0}, {"date": "2023-02-15", "close": 10.55, "volume": 1591451.0}, {"date": "2023-02-16", "close": 10.67, "volume": 1777654.0}, {"date": "2023-02-17", "close": 10.33, "volume": 2133382.0}, {"date": "2023-02-21", "close": 10.4, "volume": 1782665.0}, {"date": "2023-02-22", "close": 10.34, "volume": 1330142.0}, {"date": "2023-02-23", "close": 10.71, "volume": 2707978.0}, {"date": "2023-02-24", "close": 10.78, "volume": 2282234.0}, {"date": "2023-02-27", "close": 11.29, "volume": 3258378.0}, {"date": "2023-02-28", "close": 11.09, "volume": 3867009.0}, {"date": "2023-03-01", "close": 11.39, "volume": 6727360.0}, {"date": "2023-03-02", "close": 11.16, "volume": 3194224.0}, {"date": "2023-03-03", "close": 11.43, "volume": 2255956.0}, {"date": "2023-03-06", "close": 11.65, "volume": 2051843.0}, {"date": "2023-03-07", "close": 11.26, "volume": 1945811.0}, {"date": "2023-03-08", "close": 11.32, "volume": 1377286.0}, {"date": "2023-03-09", "close": 11.01, "volume": 2387965.0}, {"date": "2023-03-10", "close": 10.87, "volume": 2845989.0}, {"date": "2023-03-13", "close": 10.38, "volume": 3134168.0}, {"date": "2023-03-14", "close": 10.51, "volume": 2187646.0}, {"date": "2023-03-15", "close": 10.01, "volume": 5343615.0}, {"date": "2023-03-16", "close": 10.08, "volume": 2769321.0}, {"date": "2023-03-17", "close": 9.89, "volume": 2302279.0}, {"date": "2023-03-20", "close": 9.84, "volume": 1947136.0}, {"date": "2023-03-21", "close": 10.22, "volume": 1685770.0}, {"date": "2023-03-22", "close": 10.03, "volume": 1526833.0}, {"date": "2023-03-23", "close": 9.67, "volume": 1971151.0}, {"date": "2023-03-24", "close": 9.61, "volume": 2037753.0}, {"date": "2023-03-27", "close": 9.99, "volume": 2227478.0}, {"date": "2023-03-28", "close": 10.27, "volume": 1401676.0}, {"date": "2023-03-29", "close": 10.34, "volume": 1160008.0}, {"date": "2023-03-30", "close": 10.39, "volume": 1485225.0}, {"date": "2023-03-31", "close": 10.56, "volume": 1739980.0}, {"date": "2023-04-03", "close": 11.14, "volume": 3006678.0}, {"date": "2023-04-04", "close": 11.04, "volume": 2663680.0}, {"date": "2023-04-05", "close": 11.14, "volume": 1216199.0}, {"date": "2023-04-06", "close": 10.91, "volume": 1078849.0}, {"date": "2023-04-10", "close": 11.08, "volume": 1389617.0}, {"date": "2023-04-11", "close": 11.5, "volume": 1598393.0}, {"date": "2023-04-12", "close": 11.56, "volume": 1901415.0}, {"date": "2023-04-13", "close": 11.66, "volume": 1702903.0}, {"date": "2023-04-14", "close": 11.64, "volume": 1485922.0}, {"date": "2023-04-17", "close": 11.56, "volume": 2063731.0}, {"date": "2023-04-18", "close": 11.39, "volume": 1839985.0}, {"date": "2023-04-19", "close": 11.23, "volume": 2133547.0}, {"date": "2023-04-20", "close": 11.12, "volume": 2284704.0}, {"date": "2023-04-21", "close": 11.1, "volume": 1722857.0}, {"date": "2023-04-24", "close": 11.61, "volume": 4887342.0}, {"date": "2023-04-25", "close": 9.82, "volume": 7361160.0}, {"date": "2023-04-26", "close": 9.48, "volume": 5427043.0}, {"date": "2023-04-27", "close": 9.32, "volume": 3623966.0}, {"date": "2023-04-28", "close": 9.72, "volume": 2469182.0}, {"date": "2023-05-01", "close": 9.55, "volume": 1402083.0}, {"date": "2023-05-02", "close": 8.8, "volume": 4600531.0}, {"date": "2023-05-03", "close": 8.76, "volume": 3260732.0}, {"date": "2023-05-04", "close": 8.66, "volume": 2638570.0}, {"date": "2023-05-05", "close": 9.2, "volume": 2467600.0}, {"date": "2023-05-08", "close": 9.07, "volume": 1708185.0}, {"date": "2023-05-09", "close": 9.11, "volume": 2432013.0}, {"date": "2023-05-10", "close": 9.11, "volume": 1680724.0}, {"date": "2023-05-11", "close": 9.13, "volume": 1966022.0}, {"date": "2023-05-12", "close": 9.31, "volume": 1883122.0}, {"date": "2023-05-15", "close": 9.23, "volume": 1623297.0}, {"date": "2023-05-16", "close": 9.16, "volume": 2194190.0}, {"date": "2023-05-17", "close": 9.45, "volume": 1550676.0}, {"date": "2023-05-18", "close": 9.32, "volume": 1407232.0}, {"date": "2023-05-19", "close": 9.39, "volume": 1435548.0}, {"date": "2023-05-22", "close": 9.42, "volume": 1161651.0}, {"date": "2023-05-23", "close": 9.5, "volume": 1635194.0}, {"date": "2023-05-24", "close": 9.53, "volume": 1038730.0}, {"date": "2023-05-25", "close": 9.23, "volume": 1064422.0}, {"date": "2023-05-26", "close": 9.34, "volume": 1804244.0}, {"date": "2023-05-30", "close": 9.2, "volume": 1708630.0}, {"date": "2023-05-31", "close": 9.08, "volume": 1838718.0}, {"date": "2023-06-01", "close": 9.43, "volume": 1595787.0}, {"date": "2023-06-02", "close": 9.76, "volume": 1933722.0}, {"date": "2023-06-05", "close": 9.74, "volume": 1277893.0}, {"date": "2023-06-06", "close": 10.08, "volume": 2317952.0}, {"date": "2023-06-07", "close": 10.31, "volume": 2303674.0}, {"date": "2023-06-08", "close": 10.41, "volume": 1462748.0}, {"date": "2023-06-09", "close": 10.4, "volume": 1104452.0}, {"date": "2023-06-12", "close": 10.17, "volume": 1734443.0}, {"date": "2023-06-13", "close": 10.21, "volume": 1278099.0}, {"date": "2023-06-14", "close": 10.26, "volume": 1151057.0}, {"date": "2023-06-15", "close": 10.43, "volume": 1312252.0}, {"date": "2023-06-16", "close": 10.45, "volume": 1369800.0}, {"date": "2023-06-20", "close": 10.32, "volume": 1233132.0}, {"date": "2023-06-21", "close": 10.58, "volume": 1587088.0}, {"date": "2023-06-22", "close": 10.48, "volume": 1304185.0}, {"date": "2023-06-23", "close": 10.26, "volume": 1309434.0}, {"date": "2023-06-26", "close": 10.45, "volume": 1061729.0}, {"date": "2023-06-27", "close": 10.25, "volume": 1316621.0}, {"date": "2023-06-28", "close": 10.33, "volume": 988756.0}, {"date": "2023-06-29", "close": 10.3, "volume": 1659246.0}, {"date": "2023-06-30", "close": 10.25, "volume": 1011823.0}, {"date": "2023-07-03", "close": 10.45, "volume": 788608.0}, {"date": "2023-07-05", "close": 10.38, "volume": 1058070.0}, {"date": "2023-07-06", "close": 10.09, "volume": 1995092.0}, {"date": "2023-07-07", "close": 10.35, "volume": 1602622.0}, {"date": "2023-07-10", "close": 10.4, "volume": 1075098.0}, {"date": "2023-07-11", "close": 10.59, "volume": 1117477.0}, {"date": "2023-07-12", "close": 10.77, "volume": 1495234.0}, {"date": "2023-07-13", "close": 10.94, "volume": 1635160.0}, {"date": "2023-07-14", "close": 10.65, "volume": 1378499.0}, {"date": "2023-07-17", "close": 10.75, "volume": 1171809.0}, {"date": "2023-07-18", "close": 10.91, "volume": 978487.0}, {"date": "2023-07-19", "close": 10.97, "volume": 1111286.0}, {"date": "2023-07-20", "close": 11.02, "volume": 819963.0}, {"date": "2023-07-21", "close": 11.08, "volume": 1306781.0}, {"date": "2023-07-24", "close": 11.25, "volume": 1455589.0}, {"date": "2023-07-25", "close": 11.31, "volume": 1439055.0}, {"date": "2023-07-26", "close": 11.3, "volume": 1103745.0}, {"date": "2023-07-27", "close": 11.09, "volume": 1206599.0}, {"date": "2023-07-28", "close": 11.29, "volume": 849222.0}, {"date": "2023-07-31", "close": 11.72, "volume": 1540428.0}, {"date": "2023-08-01", "close": 11.45, "volume": 1206479.0}, {"date": "2023-08-02", "close": 11.18, "volume": 1755052.0}, {"date": "2023-08-03", "close": 11.25, "volume": 1574827.0}, {"date": "2023-08-04", "close": 11.42, "volume": 1537751.0}, {"date": "2023-08-07", "close": 11.48, "volume": 1195207.0}, {"date": "2023-08-08", "close": 11.58, "volume": 1621463.0}, {"date": "2023-08-09", "close": 11.26, "volume": 3091648.0}, {"date": "2023-08-10", "close": 11.45, "volume": 1494236.0}, {"date": "2023-08-11", "close": 11.56, "volume": 1218215.0}, {"date": "2023-08-14", "close": 11.25, "volume": 1561278.0}, {"date": "2023-08-15", "close": 11.1, "volume": 1340923.0}, {"date": "2023-08-16", "close": 11.12, "volume": 1697410.0}, {"date": "2023-08-17", "close": 11.18, "volume": 1129631.0}, {"date": "2023-08-18", "close": 11.26, "volume": 1047492.0}, {"date": "2023-08-21", "close": 11.23, "volume": 915152.0}, {"date": "2023-08-22", "close": 11.25, "volume": 850058.0}, {"date": "2023-08-23", "close": 11.34, "volume": 1495741.0}, {"date": "2023-08-24", "close": 11.24, "volume": 803309.0}, {"date": "2023-08-25", "close": 11.21, "volume": 1348193.0}, {"date": "2023-08-28", "close": 11.42, "volume": 1411248.0}, {"date": "2023-08-29", "close": 11.7, "volume": 1564722.0}, {"date": "2023-08-30", "close": 11.96, "volume": 2466837.0}, {"date": "2023-08-31", "close": 11.68, "volume": 2102074.0}, {"date": "2023-09-01", "close": 11.79, "volume": 1419337.0}, {"date": "2023-09-05", "close": 11.85, "volume": 1663323.0}, {"date": "2023-09-06", "close": 11.93, "volume": 1445684.0}, {"date": "2023-09-07", "close": 11.89, "volume": 1060842.0}, {"date": "2023-09-08", "close": 12.03, "volume": 1418917.0}, {"date": "2023-09-11", "close": 12.0, "volume": 2096479.0}, {"date": "2023-09-12", "close": 12.32, "volume": 1778864.0}, {"date": "2023-09-13", "close": 12.21, "volume": 1916402.0}, {"date": "2023-09-14", "close": 12.55, "volume": 1913255.0}, {"date": "2023-09-15", "close": 12.54, "volume": 3512137.0}, {"date": "2023-09-18", "close": 12.49, "volume": 2888844.0}, {"date": "2023-09-19", "close": 12.67, "volume": 3320963.0}, {"date": "2023-09-20", "close": 12.9, "volume": 4074167.0}, {"date": "2023-09-21", "close": 12.55, "volume": 4339444.0}, {"date": "2023-09-22", "close": 12.57, "volume": 3813194.0}, {"date": "2023-09-25", "close": 12.67, "volume": 4622704.0}, {"date": "2023-09-26", "close": 11.37, "volume": 6266980.0}, {"date": "2023-09-27", "close": 11.55, "volume": 3594855.0}, {"date": "2023-09-28", "close": 11.61, "volume": 2770733.0}, {"date": "2023-09-29", "close": 11.58, "volume": 3885866.0}, {"date": "2023-10-02", "close": 11.2, "volume": 3509279.0}, {"date": "2023-10-03", "close": 11.23, "volume": 2546478.0}, {"date": "2023-10-04", "close": 10.85, "volume": 4224940.0}, {"date": "2023-10-05", "close": 10.71, "volume": 2014345.0}, {"date": "2023-10-06", "close": 10.91, "volume": 2139700.0}, {"date": "2023-10-09", "close": 11.5, "volume": 2466543.0}, {"date": "2023-10-10", "close": 11.76, "volume": 1397260.0}, {"date": "2023-10-11", "close": 11.86, "volume": 2155338.0}, {"date": "2023-10-12", "close": 11.9, "volume": 2554334.0}, {"date": "2023-10-13", "close": 12.21, "volume": 1985343.0}, {"date": "2023-10-16", "close": 12.35, "volume": 2059050.0}, {"date": "2023-10-17", "close": 12.47, "volume": 2023376.0}, {"date": "2023-10-18", "close": 12.42, "volume": 1723169.0}, {"date": "2023-10-19", "close": 12.31, "volume": 1811195.0}, {"date": "2023-10-20", "close": 12.25, "volume": 1551970.0}, {"date": "2023-10-23", "close": 12.02, "volume": 2673593.0}, {"date": "2023-10-24", "close": 12.05, "volume": 1447656.0}, {"date": "2023-10-25", "close": 12.16, "volume": 1498255.0}, {"date": "2023-10-26", "close": 12.05, "volume": 1188877.0}, {"date": "2023-10-27", "close": 11.95, "volume": 1598989.0}, {"date": "2023-10-30", "close": 11.85, "volume": 1307857.0}, {"date": "2023-10-31", "close": 11.81, "volume": 1168377.0}, {"date": "2023-11-01", "close": 12.09, "volume": 2120464.0}, {"date": "2023-11-02", "close": 12.46, "volume": 1424522.0}, {"date": "2023-11-03", "close": 12.36, "volume": 1723061.0}, {"date": "2023-11-06", "close": 12.15, "volume": 1116408.0}, {"date": "2023-11-07", "close": 11.7, "volume": 2461410.0}, {"date": "2023-11-08", "close": 11.44, "volume": 2911984.0}, {"date": "2023-11-09", "close": 11.64, "volume": 2459906.0}, {"date": "2023-11-10", "close": 11.72, "volume": 1025187.0}, {"date": "2023-11-13", "close": 11.89, "volume": 1116771.0}, {"date": "2023-11-14", "close": 12.04, "volume": 1611745.0}, {"date": "2023-11-15", "close": 11.92, "volume": 1875605.0}, {"date": "2023-11-16", "close": 11.8, "volume": 2583441.0}, {"date": "2023-11-17", "close": 12.27, "volume": 3682869.0}, {"date": "2023-11-20", "close": 12.47, "volume": 2839652.0}, {"date": "2023-11-21", "close": 12.48, "volume": 1280780.0}, {"date": "2023-11-22", "close": 12.4, "volume": 2018155.0}, {"date": "2023-11-24", "close": 12.75, "volume": 1962896.0}, {"date": "2023-11-27", "close": 12.76, "volume": 2079907.0}, {"date": "2023-11-28", "close": 12.87, "volume": 1591787.0}, {"date": "2023-11-29", "close": 12.71, "volume": 2352046.0}, {"date": "2023-11-30", "close": 12.61, "volume": 2260438.0}, {"date": "2023-12-01", "close": 12.81, "volume": 2113574.0}, {"date": "2023-12-04", "close": 12.64, "volume": 2036473.0}, {"date": "2023-12-05", "close": 12.57, "volume": 1327371.0}, {"date": "2023-12-06", "close": 12.28, "volume": 2771565.0}, {"date": "2023-12-07", "close": 12.37, "volume": 2362953.0}, {"date": "2023-12-08", "close": 12.72, "volume": 2384894.0}, {"date": "2023-12-11", "close": 12.66, "volume": 2373257.0}, {"date": "2023-12-12", "close": 12.35, "volume": 2394323.0}, {"date": "2023-12-13", "close": 12.67, "volume": 1767041.0}, {"date": "2023-12-14", "close": 12.95, "volume": 3757782.0}, {"date": "2023-12-15", "close": 12.8, "volume": 2652436.0}, {"date": "2023-12-18", "close": 12.91, "volume": 5885883.0}, {"date": "2023-12-19", "close": 11.99, "volume": 4131665.0}, {"date": "2023-12-20", "close": 11.74, "volume": 2691287.0}, {"date": "2023-12-21", "close": 11.94, "volume": 2530265.0}, {"date": "2023-12-22", "close": 11.94, "volume": 1580503.0}, {"date": "2023-12-26", "close": 12.22, "volume": 2678656.0}, {"date": "2023-12-27", "close": 12.12, "volume": 1188435.0}, {"date": "2023-12-28", "close": 11.97, "volume": 2098635.0}, {"date": "2023-12-29", "close": 11.92, "volume": 1253181.0}, {"date": "2024-01-02", "close": 11.96, "volume": 2493921.0}, {"date": "2024-01-03", "close": 12.32, "volume": 2588867.0}, {"date": "2024-01-04", "close": 12.22, "volume": 2551724.0}, {"date": "2024-01-05", "close": 12.55, "volume": 2479933.0}, {"date": "2024-01-08", "close": 12.25, "volume": 1873033.0}, {"date": "2024-01-09", "close": 12.07, "volume": 2279897.0}, {"date": "2024-01-10", "close": 11.9, "volume": 2227099.0}, {"date": "2024-01-11", "close": 12.03, "volume": 1451325.0}, {"date": "2024-01-12", "close": 12.14, "volume": 1097813.0}, {"date": "2024-01-16", "close": 11.77, "volume": 1946145.0}, {"date": "2024-01-17", "close": 11.68, "volume": 2053727.0}, {"date": "2024-01-18", "close": 11.72, "volume": 1241051.0}, {"date": "2024-01-19", "close": 11.67, "volume": 1664140.0}, {"date": "2024-01-22", "close": 11.6, "volume": 1372844.0}, {"date": "2024-01-23", "close": 11.66, "volume": 1450805.0}, {"date": "2024-01-24", "close": 11.73, "volume": 1411812.0}, {"date": "2024-01-25", "close": 11.99, "volume": 1817597.0}, {"date": "2024-01-26", "close": 12.29, "volume": 1629468.0}, {"date": "2024-01-29", "close": 12.23, "volume": 1453745.0}, {"date": "2024-01-30", "close": 12.25, "volume": 1246673.0}, {"date": "2024-01-31", "close": 12.03, "volume": 1385426.0}, {"date": "2024-02-01", "close": 12.1, "volume": 2458059.0}, {"date": "2024-02-02", "close": 11.79, "volume": 1713647.0}, {"date": "2024-02-05", "close": 11.72, "volume": 1513294.0}, {"date": "2024-02-06", "close": 11.9, "volume": 1592800.0}, {"date": "2024-02-07", "close": 11.98, "volume": 1078420.0}, {"date": "2024-02-08", "close": 11.91, "volume": 1438833.0}, {"date": "2024-02-09", "close": 11.87, "volume": 1136212.0}, {"date": "2024-02-12", "close": 11.9, "volume": 1342673.0}, {"date": "2024-02-13", "close": 11.65, "volume": 1418274.0}, {"date": "2024-02-14", "close": 11.66, "volume": 913012.0}, {"date": "2024-02-15", "close": 11.83, "volume": 1677345.0}, {"date": "2024-02-16", "close": 11.86, "volume": 1577435.0}, {"date": "2024-02-20", "close": 11.62, "volume": 2216618.0}, {"date": "2024-02-21", "close": 11.91, "volume": 1655417.0}, {"date": "2024-02-22", "close": 11.94, "volume": 2150175.0}, {"date": "2024-02-23", "close": 11.8, "volume": 1159090.0}, {"date": "2024-02-26", "close": 11.88, "volume": 1152729.0}, {"date": "2024-02-27", "close": 11.98, "volume": 1294289.0}, {"date": "2024-02-28", "close": 11.75, "volume": 1821922.0}, {"date": "2024-02-29", "close": 11.7, "volume": 1522988.0}, {"date": "2024-03-01", "close": 11.36, "volume": 5554958.0}, {"date": "2024-03-04", "close": 10.77, "volume": 5418005.0}, {"date": "2024-03-05", "close": 10.6, "volume": 2411259.0}, {"date": "2024-03-06", "close": 10.61, "volume": 1506860.0}, {"date": "2024-03-07", "close": 10.63, "volume": 1461401.0}, {"date": "2024-03-08", "close": 10.52, "volume": 2494029.0}, {"date": "2024-03-11", "close": 10.53, "volume": 1942584.0}, {"date": "2024-03-12", "close": 10.59, "volume": 1241732.0}, {"date": "2024-03-13", "close": 10.65, "volume": 1298580.0}, {"date": "2024-03-14", "close": 10.77, "volume": 1760287.0}, {"date": "2024-03-15", "close": 11.03, "volume": 3808956.0}, {"date": "2024-03-18", "close": 10.8, "volume": 2137167.0}, {"date": "2024-03-19", "close": 10.86, "volume": 1467611.0}, {"date": "2024-03-20", "close": 11.02, "volume": 1606282.0}, {"date": "2024-03-21", "close": 10.9, "volume": 1020526.0}, {"date": "2024-03-22", "close": 10.81, "volume": 2070482.0}, {"date": "2024-03-25", "close": 11.03, "volume": 1692086.0}, {"date": "2024-03-26", "close": 10.98, "volume": 1856172.0}, {"date": "2024-03-27", "close": 11.33, "volume": 1827152.0}, {"date": "2024-03-28", "close": 11.84, "volume": 4012594.0}, {"date": "2024-04-01", "close": 12.11, "volume": 3716319.0}, {"date": "2024-04-02", "close": 12.7, "volume": 4147066.0}, {"date": "2024-04-03", "close": 12.89, "volume": 4105774.0}, {"date": "2024-04-04", "close": 12.13, "volume": 4190003.0}, {"date": "2024-04-05", "close": 12.15, "volume": 2162572.0}, {"date": "2024-04-08", "close": 12.04, "volume": 1688539.0}, {"date": "2024-04-09", "close": 12.1, "volume": 1579809.0}, {"date": "2024-04-10", "close": 11.84, "volume": 3927403.0}, {"date": "2024-04-11", "close": 12.07, "volume": 2989221.0}, {"date": "2024-04-12", "close": 11.7, "volume": 2761101.0}, {"date": "2024-04-15", "close": 11.53, "volume": 2179304.0}, {"date": "2024-04-16", "close": 11.5, "volume": 1375974.0}, {"date": "2024-04-17", "close": 11.45, "volume": 1175169.0}, {"date": "2024-04-18", "close": 11.34, "volume": 1316940.0}, {"date": "2024-04-19", "close": 11.51, "volume": 1394865.0}, {"date": "2024-04-22", "close": 11.57, "volume": 1177627.0}, {"date": "2024-04-23", "close": 11.73, "volume": 1004255.0}, {"date": "2024-04-24", "close": 11.69, "volume": 984127.0}, {"date": "2024-04-25", "close": 11.64, "volume": 1127025.0}, {"date": "2024-04-26", "close": 11.85, "volume": 1333910.0}, {"date": "2024-04-29", "close": 12.06, "volume": 1483589.0}, {"date": "2024-04-30", "close": 11.61, "volume": 1644612.0}, {"date": "2024-05-01", "close": 11.49, "volume": 2001018.0}, {"date": "2024-05-02", "close": 11.54, "volume": 1692087.0}, {"date": "2024-05-03", "close": 11.54, "volume": 1441778.0}, {"date": "2024-05-06", "close": 11.61, "volume": 1113463.0}, {"date": "2024-05-07", "close": 11.66, "volume": 1361675.0}, {"date": "2024-05-08", "close": 11.74, "volume": 1590656.0}, {"date": "2024-05-09", "close": 11.75, "volume": 1656415.0}, {"date": "2024-05-10", "close": 11.64, "volume": 1378563.0}, {"date": "2024-05-13", "close": 11.66, "volume": 1232396.0}, {"date": "2024-05-14", "close": 12.09, "volume": 2381044.0}, {"date": "2024-05-15", "close": 12.02, "volume": 2205177.0}, {"date": "2024-05-16", "close": 12.03, "volume": 1154842.0}, {"date": "2024-05-17", "close": 12.13, "volume": 1543787.0}, {"date": "2024-05-20", "close": 12.3, "volume": 1730408.0}, {"date": "2024-05-21", "close": 12.29, "volume": 1428980.0}, {"date": "2024-05-22", "close": 11.88, "volume": 2265586.0}, {"date": "2024-05-23", "close": 11.87, "volume": 1873542.0}, {"date": "2024-05-24", "close": 11.92, "volume": 1563819.0}, {"date": "2024-05-28", "close": 12.43, "volume": 2905845.0}, {"date": "2024-05-29", "close": 12.3, "volume": 2059095.0}, {"date": "2024-05-30", "close": 12.28, "volume": 1915052.0}, {"date": "2024-05-31", "close": 12.3, "volume": 2352152.0}, {"date": "2024-06-03", "close": 12.18, "volume": 2050131.0}, {"date": "2024-06-04", "close": 12.08, "volume": 2223757.0}, {"date": "2024-06-05", "close": 12.0, "volume": 1764768.0}, {"date": "2024-06-06", "close": 12.03, "volume": 1268882.0}, {"date": "2024-06-07", "close": 11.99, "volume": 1340242.0}, {"date": "2024-06-10", "close": 12.12, "volume": 1669752.0}, {"date": "2024-06-11", "close": 11.93, "volume": 1917059.0}, {"date": "2024-06-12", "close": 11.82, "volume": 2562920.0}, {"date": "2024-06-13", "close": 11.73, "volume": 2815087.0}, {"date": "2024-06-14", "close": 11.64, "volume": 1673751.0}, {"date": "2024-06-17", "close": 11.82, "volume": 3117805.0}, {"date": "2024-06-18", "close": 12.05, "volume": 2309244.0}, {"date": "2024-06-20", "close": 12.11, "volume": 3134552.0}, {"date": "2024-06-21", "close": 12.0, "volume": 2861374.0}, {"date": "2024-06-24", "close": 12.67, "volume": 6602174.0}, {"date": "2024-06-25", "close": 11.17, "volume": 6788041.0}, {"date": "2024-06-26", "close": 11.17, "volume": 2962097.0}, {"date": "2024-06-27", "close": 11.16, "volume": 2408436.0}, {"date": "2024-06-28", "close": 11.19, "volume": 1948094.0}, {"date": "2024-07-01", "close": 11.1, "volume": 2274654.0}, {"date": "2024-07-02", "close": 11.14, "volume": 2041831.0}, {"date": "2024-07-03", "close": 11.27, "volume": 1390498.0}, {"date": "2024-07-05", "close": 11.23, "volume": 1820280.0}, {"date": "2024-07-08", "close": 11.23, "volume": 1046922.0}, {"date": "2024-07-09", "close": 11.13, "volume": 1197959.0}, {"date": "2024-07-10", "close": 11.14, "volume": 1572144.0}, {"date": "2024-07-11", "close": 11.2, "volume": 1688785.0}, {"date": "2024-07-12", "close": 11.19, "volume": 1427299.0}, {"date": "2024-07-15", "close": 11.17, "volume": 1276037.0}, {"date": "2024-07-16", "close": 11.01, "volume": 2434088.0}, {"date": "2024-07-17", "close": 10.96, "volume": 1648007.0}, {"date": "2024-07-18", "close": 10.87, "volume": 1753131.0}, {"date": "2024-07-19", "close": 10.81, "volume": 1178456.0}, {"date": "2024-07-22", "close": 10.81, "volume": 2150527.0}, {"date": "2024-07-23", "close": 10.64, "volume": 2123999.0}, {"date": "2024-07-24", "close": 10.6, "volume": 1474875.0}, {"date": "2024-07-25", "close": 10.68, "volume": 1541767.0}, {"date": "2024-07-26", "close": 10.7, "volume": 1357326.0}, {"date": "2024-07-29", "close": 10.55, "volume": 2471109.0}, {"date": "2024-07-30", "close": 10.46, "volume": 1818052.0}, {"date": "2024-07-31", "close": 10.72, "volume": 1582215.0}, {"date": "2024-08-01", "close": 10.42, "volume": 1768674.0}, {"date": "2024-08-02", "close": 9.99, "volume": 3777911.0}, {"date": "2024-08-05", "close": 9.72, "volume": 3742831.0}, {"date": "2024-08-06", "close": 10.05, "volume": 2534687.0}, {"date": "2024-08-07", "close": 10.11, "volume": 1548388.0}, {"date": "2024-08-08", "close": 10.34, "volume": 1371395.0}, {"date": "2024-08-09", "close": 10.47, "volume": 1248372.0}, {"date": "2024-08-12", "close": 10.64, "volume": 1948612.0}, {"date": "2024-08-13", "close": 10.51, "volume": 1821489.0}, {"date": "2024-08-14", "close": 10.16, "volume": 2584772.0}, {"date": "2024-08-15", "close": 10.34, "volume": 1288805.0}, {"date": "2024-08-16", "close": 10.37, "volume": 1132248.0}, {"date": "2024-08-19", "close": 10.41, "volume": 1539636.0}, {"date": "2024-08-20", "close": 10.17, "volume": 1847710.0}, {"date": "2024-08-21", "close": 10.15, "volume": 1401785.0}, {"date": "2024-08-22", "close": 10.04, "volume": 1413532.0}, {"date": "2024-08-23", "close": 10.22, "volume": 1686658.0}, {"date": "2024-08-26", "close": 10.41, "volume": 1843987.0}, {"date": "2024-08-27", "close": 10.24, "volume": 955008.0}, {"date": "2024-08-28", "close": 10.09, "volume": 1225837.0}, {"date": "2024-08-29", "close": 9.97, "volume": 1918150.0}, {"date": "2024-08-30", "close": 9.84, "volume": 2466458.0}, {"date": "2024-09-03", "close": 9.46, "volume": 2456724.0}, {"date": "2024-09-04", "close": 9.25, "volume": 2180734.0}, {"date": "2024-09-05", "close": 9.22, "volume": 1645174.0}, {"date": "2024-09-06", "close": 9.19, "volume": 2641665.0}, {"date": "2024-09-09", "close": 9.04, "volume": 1621964.0}, {"date": "2024-09-10", "close": 8.83, "volume": 4049290.0}, {"date": "2024-09-11", "close": 8.96, "volume": 1964764.0}, {"date": "2024-09-12", "close": 9.17, "volume": 1873879.0}, {"date": "2024-09-13", "close": 9.16, "volume": 1902374.0}, {"date": "2024-09-16", "close": 9.26, "volume": 1045434.0}, {"date": "2024-09-17", "close": 9.29, "volume": 947491.0}, {"date": "2024-09-18", "close": 9.16, "volume": 1662641.0}, {"date": "2024-09-19", "close": 9.14, "volume": 2180419.0}, {"date": "2024-09-20", "close": 9.13, "volume": 1710420.0}, {"date": "2024-09-23", "close": 9.26, "volume": 1149722.0}, {"date": "2024-09-24", "close": 9.32, "volume": 955760.0}, {"date": "2024-09-25", "close": 8.75, "volume": 5026037.0}, {"date": "2024-09-26", "close": 8.76, "volume": 2592478.0}, {"date": "2024-09-27", "close": 9.02, "volume": 1915800.0}, {"date": "2024-09-30", "close": 8.93, "volume": 1550026.0}, {"date": "2024-10-01", "close": 9.03, "volume": 2131860.0}, {"date": "2024-10-02", "close": 9.01, "volume": 2250429.0}, {"date": "2024-10-03", "close": 8.99, "volume": 2244352.0}, {"date": "2024-10-04", "close": 9.02, "volume": 3149170.0}, {"date": "2024-10-07", "close": 9.05, "volume": 2148217.0}, {"date": "2024-10-08", "close": 8.67, "volume": 4110693.0}, {"date": "2024-10-09", "close": 8.64, "volume": 2206372.0}, {"date": "2024-10-10", "close": 8.81, "volume": 1872983.0}, {"date": "2024-10-11", "close": 8.74, "volume": 1839916.0}, {"date": "2024-10-14", "close": 8.69, "volume": 1828085.0}, {"date": "2024-10-15", "close": 8.34, "volume": 3382004.0}, {"date": "2024-10-16", "close": 8.24, "volume": 2457059.0}, {"date": "2024-10-17", "close": 8.15, "volume": 2432611.0}, {"date": "2024-10-18", "close": 8.23, "volume": 3150165.0}, {"date": "2024-10-21", "close": 8.07, "volume": 2865208.0}, {"date": "2024-10-22", "close": 8.14, "volume": 1809593.0}, {"date": "2024-10-23", "close": 8.01, "volume": 3111033.0}, {"date": "2024-10-24", "close": 8.03, "volume": 2206793.0}, {"date": "2024-10-25", "close": 8.1, "volume": 1794442.0}, {"date": "2024-10-28", "close": 8.05, "volume": 2188348.0}, {"date": "2024-10-29", "close": 7.97, "volume": 2479637.0}, {"date": "2024-10-30", "close": 7.81, "volume": 2837873.0}, {"date": "2024-10-31", "close": 7.7, "volume": 3138876.0}, {"date": "2024-11-01", "close": 7.6, "volume": 2475029.0}, {"date": "2024-11-04", "close": 7.61, "volume": 1980802.0}, {"date": "2024-11-05", "close": 7.56, "volume": 2614187.0}, {"date": "2024-11-06", "close": 7.57, "volume": 2899106.0}, {"date": "2024-11-07", "close": 7.65, "volume": 2263461.0}, {"date": "2024-11-08", "close": 7.36, "volume": 3408960.0}, {"date": "2024-11-11", "close": 7.5, "volume": 2542350.0}, {"date": "2024-11-12", "close": 7.46, "volume": 2122414.0}, {"date": "2024-11-13", "close": 7.36, "volume": 5868358.0}, {"date": "2024-11-14", "close": 7.73, "volume": 7238536.0}, {"date": "2024-11-15", "close": 7.92, "volume": 4181939.0}, {"date": "2024-11-18", "close": 8.16, "volume": 5214406.0}, {"date": "2024-11-19", "close": 8.05, "volume": 2494824.0}, {"date": "2024-11-20", "close": 8.08, "volume": 1833177.0}, {"date": "2024-11-21", "close": 8.19, "volume": 2454290.0}, {"date": "2024-11-22", "close": 8.33, "volume": 2566128.0}, {"date": "2024-11-25", "close": 8.1, "volume": 2904888.0}, {"date": "2024-11-26", "close": 7.98, "volume": 1844073.0}, {"date": "2024-11-27", "close": 8.04, "volume": 1414490.0}, {"date": "2024-11-29", "close": 8.03, "volume": 1157878.0}, {"date": "2024-12-02", "close": 7.93, "volume": 2630664.0}, {"date": "2024-12-03", "close": 7.97, "volume": 1502351.0}, {"date": "2024-12-04", "close": 7.9, "volume": 1713903.0}, {"date": "2024-12-05", "close": 8.03, "volume": 1803945.0}, {"date": "2024-12-06", "close": 7.86, "volume": 2430299.0}, {"date": "2024-12-09", "close": 8.21, "volume": 3721311.0}, {"date": "2024-12-10", "close": 8.36, "volume": 2245032.0}, {"date": "2024-12-11", "close": 8.36, "volume": 1678425.0}, {"date": "2024-12-12", "close": 8.31, "volume": 1720422.0}, {"date": "2024-12-13", "close": 8.22, "volume": 1429203.0}, {"date": "2024-12-16", "close": 7.95, "volume": 2800119.0}, {"date": "2024-12-17", "close": 7.89, "volume": 2471061.0}, {"date": "2024-12-18", "close": 7.64, "volume": 2049921.0}, {"date": "2024-12-19", "close": 7.62, "volume": 1561903.0}, {"date": "2024-12-20", "close": 7.64, "volume": 2133375.0}, {"date": "2024-12-23", "close": 7.54, "volume": 2661204.0}, {"date": "2024-12-24", "close": 7.55, "volume": 883798.0}, {"date": "2024-12-26", "close": 7.55, "volume": 1407241.0}, {"date": "2024-12-27", "close": 7.55, "volume": 2105657.0}, {"date": "2024-12-30", "close": 7.68, "volume": 2143539.0}, {"date": "2024-12-31", "close": 7.92, "volume": 2005052.0}, {"date": "2025-01-02", "close": 8.22, "volume": 3179571.0}, {"date": "2025-01-03", "close": 8.26, "volume": 1941912.0}, {"date": "2025-01-06", "close": 8.3, "volume": 2145452.0}, {"date": "2025-01-07", "close": 8.55, "volume": 2323310.0}, {"date": "2025-01-08", "close": 8.48, "volume": 1937184.0}, {"date": "2025-01-10", "close": 8.49, "volume": 3356904.0}, {"date": "2025-01-13", "close": 8.57, "volume": 2949132.0}, {"date": "2025-01-14", "close": 8.57, "volume": 1526290.0}, {"date": "2025-01-15", "close": 8.6, "volume": 2478980.0}, {"date": "2025-01-16", "close": 8.63, "volume": 2194340.0}, {"date": "2025-01-17", "close": 8.45, "volume": 2444438.0}, {"date": "2025-01-21", "close": 8.44, "volume": 2548092.0}, {"date": "2025-01-22", "close": 8.27, "volume": 2571221.0}, {"date": "2025-01-23", "close": 8.42, "volume": 1834745.0}, {"date": "2025-01-24", "close": 8.43, "volume": 1586992.0}, {"date": "2025-01-27", "close": 8.56, "volume": 2897189.0}, {"date": "2025-01-28", "close": 8.61, "volume": 2115099.0}, {"date": "2025-01-29", "close": 9.04, "volume": 3954688.0}, {"date": "2025-01-30", "close": 9.67, "volume": 6517531.0}, {"date": "2025-01-31", "close": 9.28, "volume": 4803920.0}, {"date": "2025-02-03", "close": 9.62, "volume": 3437753.0}, {"date": "2025-02-04", "close": 9.84, "volume": 3180382.0}, {"date": "2025-02-05", "close": 9.48, "volume": 3366342.0}, {"date": "2025-02-06", "close": 9.67, "volume": 2535183.0}, {"date": "2025-02-07", "close": 9.67, "volume": 1702693.0}, {"date": "2025-02-10", "close": 9.81, "volume": 2660326.0}, {"date": "2025-02-11", "close": 9.8, "volume": 1564921.0}, {"date": "2025-02-12", "close": 9.63, "volume": 2195535.0}, {"date": "2025-02-13", "close": 10.22, "volume": 4149408.0}, {"date": "2025-02-14", "close": 10.25, "volume": 1597098.0}, {"date": "2025-02-18", "close": 10.83, "volume": 4398504.0}, {"date": "2025-02-19", "close": 10.91, "volume": 2809144.0}, {"date": "2025-02-20", "close": 10.94, "volume": 2468202.0}, {"date": "2025-02-21", "close": 10.43, "volume": 2780880.0}, {"date": "2025-02-24", "close": 10.39, "volume": 2971127.0}, {"date": "2025-02-25", "close": 10.26, "volume": 2796699.0}, {"date": "2025-02-26", "close": 10.12, "volume": 2836464.0}, {"date": "2025-02-27", "close": 9.91, "volume": 3973292.0}, {"date": "2025-02-28", "close": 9.88, "volume": 3430440.0}, {"date": "2025-03-03", "close": 9.47, "volume": 3422948.0}, {"date": "2025-03-04", "close": 9.11, "volume": 4026875.0}, {"date": "2025-03-05", "close": 9.37, "volume": 4121257.0}, {"date": "2025-03-06", "close": 9.59, "volume": 3090380.0}, {"date": "2025-03-07", "close": 9.92, "volume": 2439961.0}, {"date": "2025-03-10", "close": 9.74, "volume": 2062646.0}, {"date": "2025-03-11", "close": 9.62, "volume": 1902385.0}, {"date": "2025-03-12", "close": 9.74, "volume": 1475972.0}, {"date": "2025-03-13", "close": 9.78, "volume": 1272104.0}, {"date": "2025-03-14", "close": 10.13, "volume": 1553007.0}, {"date": "2025-03-17", "close": 10.36, "volume": 1731912.0}, {"date": "2025-03-18", "close": 10.32, "volume": 1845129.0}, {"date": "2025-03-19", "close": 10.21, "volume": 1832000.0}, {"date": "2025-03-20", "close": 10.11, "volume": 1827231.0}, {"date": "2025-03-21", "close": 10.16, "volume": 1944684.0}, {"date": "2025-03-24", "close": 10.08, "volume": 2140549.0}, {"date": "2025-03-25", "close": 10.31, "volume": 1903094.0}, {"date": "2025-03-26", "close": 10.4, "volume": 1954198.0}, {"date": "2025-03-27", "close": 10.39, "volume": 1607125.0}, {"date": "2025-03-28", "close": 10.22, "volume": 2757746.0}, {"date": "2025-03-31", "close": 10.44, "volume": 3473692.0}, {"date": "2025-04-01", "close": 10.61, "volume": 2300416.0}, {"date": "2025-04-02", "close": 10.63, "volume": 2453220.0}, {"date": "2025-04-03", "close": 9.55, "volume": 3752560.0}, {"date": "2025-04-04", "close": 9.0, "volume": 5812255.0}, {"date": "2025-04-07", "close": 8.83, "volume": 5549898.0}, {"date": "2025-04-08", "close": 8.14, "volume": 6072454.0}, {"date": "2025-04-09", "close": 8.95, "volume": 5689045.0}, {"date": "2025-04-10", "close": 8.23, "volume": 5036928.0}, {"date": "2025-04-11", "close": 8.8, "volume": 3318598.0}, {"date": "2025-04-14", "close": 8.89, "volume": 2560512.0}, {"date": "2025-04-15", "close": 8.81, "volume": 2323162.0}, {"date": "2025-04-16", "close": 8.86, "volume": 1631074.0}, {"date": "2025-04-17", "close": 9.12, "volume": 1500083.0}, {"date": "2025-04-21", "close": 9.05, "volume": 1619482.0}, {"date": "2025-04-22", "close": 9.04, "volume": 2120616.0}, {"date": "2025-04-23", "close": 9.15, "volume": 2035920.0}, {"date": "2025-04-24", "close": 9.29, "volume": 1678096.0}, {"date": "2025-04-25", "close": 9.29, "volume": 2037018.0}, {"date": "2025-04-28", "close": 8.47, "volume": 3871127.0}, {"date": "2025-04-29", "close": 8.3, "volume": 3694664.0}, {"date": "2025-04-30", "close": 8.11, "volume": 3547805.0}, {"date": "2025-05-01", "close": 8.06, "volume": 1978217.0}, {"date": "2025-05-02", "close": 8.15, "volume": 3711754.0}, {"date": "2025-05-05", "close": 7.88, "volume": 2925509.0}, {"date": "2025-05-06", "close": 7.88, "volume": 3256186.0}, {"date": "2025-05-07", "close": 7.91, "volume": 5523185.0}, {"date": "2025-05-08", "close": 8.09, "volume": 2285687.0}, {"date": "2025-05-09", "close": 8.16, "volume": 1924684.0}, {"date": "2025-05-12", "close": 8.29, "volume": 2612434.0}, {"date": "2025-05-13", "close": 8.62, "volume": 3137290.0}, {"date": "2025-05-14", "close": 8.64, "volume": 2068069.0}, {"date": "2025-05-15", "close": 8.51, "volume": 2015015.0}, {"date": "2025-05-16", "close": 8.6, "volume": 1612921.0}, {"date": "2025-05-19", "close": 8.62, "volume": 1920195.0}, {"date": "2025-05-20", "close": 8.57, "volume": 1117401.0}, {"date": "2025-05-21", "close": 8.45, "volume": 2163380.0}, {"date": "2025-05-22", "close": 8.47, "volume": 1611871.0}, {"date": "2025-05-23", "close": 8.61, "volume": 1255848.0}, {"date": "2025-05-27", "close": 8.7, "volume": 1697938.0}, {"date": "2025-05-28", "close": 8.62, "volume": 1534143.0}, {"date": "2025-05-29", "close": 8.72, "volume": 1509857.0}, {"date": "2025-05-30", "close": 8.47, "volume": 2152651.0}, {"date": "2025-06-02", "close": 8.5, "volume": 1779155.0}, {"date": "2025-06-03", "close": 8.66, "volume": 1544653.0}, {"date": "2025-06-04", "close": 8.63, "volume": 2560609.0}, {"date": "2025-06-05", "close": 8.69, "volume": 1339357.0}, {"date": "2025-06-06", "close": 8.97, "volume": 2506718.0}, {"date": "2025-06-09", "close": 8.93, "volume": 1762559.0}, {"date": "2025-06-10", "close": 9.02, "volume": 2316256.0}, {"date": "2025-06-11", "close": 9.31, "volume": 2281996.0}, {"date": "2025-06-12", "close": 9.33, "volume": 1910470.0}, {"date": "2025-06-13", "close": 9.67, "volume": 4418633.0}, {"date": "2025-06-16", "close": 9.5, "volume": 2617285.0}, {"date": "2025-06-17", "close": 9.6, "volume": 1681610.0}, {"date": "2025-06-18", "close": 9.73, "volume": 3400573.0}, {"date": "2025-06-20", "close": 9.84, "volume": 3248190.0}, {"date": "2025-06-23", "close": 9.45, "volume": 3809498.0}, {"date": "2025-06-24", "close": 9.4, "volume": 3190057.0}, {"date": "2025-06-25", "close": 9.33, "volume": 3331825.0}, {"date": "2025-06-26", "close": 9.24, "volume": 3312891.0}, {"date": "2025-06-27", "close": 8.93, "volume": 2794484.0}, {"date": "2025-06-30", "close": 8.85, "volume": 1626538.0}, {"date": "2025-07-01", "close": 8.9, "volume": 2160244.0}, {"date": "2025-07-02", "close": 9.27, "volume": 2254750.0}, {"date": "2025-07-03", "close": 9.17, "volume": 998303.0}, {"date": "2025-07-07", "close": 8.87, "volume": 2445156.0}, {"date": "2025-07-08", "close": 9.11, "volume": 2139098.0}, {"date": "2025-07-09", "close": 8.95, "volume": 2049265.0}, {"date": "2025-07-10", "close": 9.0, "volume": 2209249.0}, {"date": "2025-07-11", "close": 9.07, "volume": 1782283.0}, {"date": "2025-07-14", "close": 8.92, "volume": 2720113.0}, {"date": "2025-07-15", "close": 8.84, "volume": 2119908.0}, {"date": "2025-07-16", "close": 8.87, "volume": 3111443.0}, {"date": "2025-07-17", "close": 8.88, "volume": 2326446.0}, {"date": "2025-07-18", "close": 8.84, "volume": 2222484.0}, {"date": "2025-07-21", "close": 8.84, "volume": 1568617.0}, {"date": "2025-07-22", "close": 8.73, "volume": 1492524.0}, {"date": "2025-07-23", "close": 8.92, "volume": 2048561.0}, {"date": "2025-07-24", "close": 8.6, "volume": 3500355.0}, {"date": "2025-07-25", "close": 8.58, "volume": 1244335.0}, {"date": "2025-07-28", "close": 8.57, "volume": 1601919.0}, {"date": "2025-07-29", "close": 8.78, "volume": 1919608.0}, {"date": "2025-07-30", "close": 8.5, "volume": 3229294.0}, {"date": "2025-07-31", "close": 8.4, "volume": 1668056.0}, {"date": "2025-08-01", "close": 8.29, "volume": 2237188.0}, {"date": "2025-08-04", "close": 8.35, "volume": 1326869.0}, {"date": "2025-08-05", "close": 8.49, "volume": 1509820.0}, {"date": "2025-08-06", "close": 8.57, "volume": 2218774.0}, {"date": "2025-08-07", "close": 8.58, "volume": 2246940.0}, {"date": "2025-08-08", "close": 8.55, "volume": 2924734.0}, {"date": "2025-08-11", "close": 8.53, "volume": 1711092.0}, {"date": "2025-08-12", "close": 8.56, "volume": 2279455.0}, {"date": "2025-08-13", "close": 8.7, "volume": 2439843.0}, {"date": "2025-08-14", "close": 8.72, "volume": 2211289.0}, {"date": "2025-08-15", "close": 8.91, "volume": 2091038.0}, {"date": "2025-08-18", "close": 8.85, "volume": 1800450.0}, {"date": "2025-08-19", "close": 8.9, "volume": 3122361.0}, {"date": "2025-08-20", "close": 8.92, "volume": 2085583.0}, {"date": "2025-08-21", "close": 8.9, "volume": 1800564.0}, {"date": "2025-08-22", "close": 9.19, "volume": 1836610.0}, {"date": "2025-08-25", "close": 9.23, "volume": 1844013.0}, {"date": "2025-08-26", "close": 9.15, "volume": 2056968.0}, {"date": "2025-08-27", "close": 9.23, "volume": 1171743.0}, {"date": "2025-08-28", "close": 9.31, "volume": 960811.0}, {"date": "2025-08-29", "close": 9.4, "volume": 1472479.0}, {"date": "2025-09-02", "close": 9.38, "volume": 1693794.0}, {"date": "2025-09-03", "close": 9.05, "volume": 1941958.0}, {"date": "2025-09-04", "close": 9.04, "volume": 1458833.0}, {"date": "2025-09-05", "close": 9.08, "volume": 1459919.0}, {"date": "2025-09-08", "close": 9.13, "volume": 1554908.0}, {"date": "2025-09-09", "close": 9.25, "volume": 2106869.0}, {"date": "2025-09-10", "close": 9.44, "volume": 1635939.0}, {"date": "2025-09-11", "close": 9.25, "volume": 1204044.0}, {"date": "2025-09-12", "close": 9.14, "volume": 1262914.0}, {"date": "2025-09-15", "close": 9.23, "volume": 1234639.0}, {"date": "2025-09-16", "close": 9.38, "volume": 1430373.0}, {"date": "2025-09-17", "close": 9.32, "volume": 1706840.0}, {"date": "2025-09-18", "close": 9.01, "volume": 2377023.0}, {"date": "2025-09-19", "close": 8.88, "volume": 2777296.0}, {"date": "2025-09-22", "close": 9.01, "volume": 1723564.0}, {"date": "2025-09-23", "close": 9.39, "volume": 2371466.0}, {"date": "2025-09-24", "close": 9.63, "volume": 2628706.0}, {"date": "2025-09-25", "close": 9.53, "volume": 2087202.0}, {"date": "2025-09-26", "close": 9.41, "volume": 1845903.0}, {"date": "2025-09-29", "close": 9.18, "volume": 2093058.0}, {"date": "2025-09-30", "close": 9.21, "volume": 1907375.0}, {"date": "2025-10-01", "close": 9.21, "volume": 1313783.0}, {"date": "2025-10-02", "close": 9.07, "volume": 2410739.0}, {"date": "2025-10-03", "close": 9.12, "volume": 988715.0}, {"date": "2025-10-06", "close": 9.16, "volume": 1391182.0}, {"date": "2025-10-07", "close": 9.04, "volume": 2333875.0}, {"date": "2025-10-08", "close": 9.02, "volume": 1598743.0}, {"date": "2025-10-09", "close": 8.98, "volume": 1166964.0}, {"date": "2025-10-10", "close": 8.78, "volume": 2681614.0}, {"date": "2025-10-13", "close": 9.09, "volume": 1282611.0}, {"date": "2025-10-14", "close": 8.79, "volume": 2762400.0}, {"date": "2025-10-15", "close": 8.93, "volume": 1506983.0}, {"date": "2025-10-16", "close": 8.99, "volume": 1898322.0}, {"date": "2025-10-17", "close": 9.04, "volume": 1749980.0}, {"date": "2025-10-20", "close": 8.74, "volume": 2360015.0}, {"date": "2025-10-21", "close": 8.61, "volume": 2506993.0}, {"date": "2025-10-22", "close": 8.75, "volume": 2751854.0}, {"date": "2025-10-23", "close": 9.15, "volume": 2201268.0}, {"date": "2025-10-24", "close": 9.14, "volume": 2150247.0}, {"date": "2025-10-27", "close": 9.31, "volume": 1841317.0}, {"date": "2025-10-28", "close": 9.22, "volume": 1377473.0}, {"date": "2025-10-29", "close": 9.3, "volume": 1928278.0}, {"date": "2025-10-30", "close": 9.25, "volume": 1416399.0}, {"date": "2025-10-31", "close": 9.32, "volume": 1477668.0}, {"date": "2025-11-03", "close": 9.44, "volume": 1552617.0}, {"date": "2025-11-04", "close": 9.26, "volume": 2185090.0}, {"date": "2025-11-05", "close": 9.46, "volume": 2133396.0}, {"date": "2025-11-06", "close": 9.67, "volume": 2669831.0}, {"date": "2025-11-07", "close": 9.92, "volume": 2612828.0}, {"date": "2025-11-10", "close": 9.88, "volume": 2933853.0}, {"date": "2025-11-11", "close": 10.17, "volume": 3212785.0}, {"date": "2025-11-12", "close": 10.17, "volume": 2493441.0}, {"date": "2025-11-13", "close": 10.01, "volume": 2190304.0}, {"date": "2025-11-14", "close": 10.39, "volume": 4525377.0}, {"date": "2025-11-17", "close": 10.52, "volume": 2014793.0}, {"date": "2025-11-18", "close": 10.61, "volume": 2207069.0}, {"date": "2025-11-19", "close": 10.44, "volume": 2092142.0}, {"date": "2025-11-20", "close": 10.12, "volume": 4048119.0}, {"date": "2025-11-21", "close": 9.85, "volume": 2551226.0}, {"date": "2025-11-24", "close": 9.6, "volume": 3282449.0}, {"date": "2025-11-25", "close": 9.62, "volume": 3136608.0}, {"date": "2025-11-26", "close": 9.87, "volume": 2570679.0}, {"date": "2025-11-28", "close": 9.82, "volume": 1327274.0}, {"date": "2025-12-01", "close": 9.95, "volume": 1872823.0}, {"date": "2025-12-02", "close": 9.91, "volume": 1593071.0}, {"date": "2025-12-03", "close": 10.13, "volume": 1354495.0}, {"date": "2025-12-04", "close": 10.06, "volume": 1104273.0}, {"date": "2025-12-05", "close": 9.89, "volume": 2846853.0}, {"date": "2025-12-08", "close": 9.96, "volume": 2048697.0}, {"date": "2025-12-09", "close": 10.0, "volume": 1580812.0}, {"date": "2025-12-10", "close": 9.81, "volume": 2128082.0}, {"date": "2025-12-11", "close": 9.81, "volume": 1786759.0}, {"date": "2025-12-12", "close": 9.73, "volume": 1404910.0}, {"date": "2025-12-15", "close": 9.63, "volume": 1896326.0}, {"date": "2025-12-16", "close": 9.33, "volume": 3280756.0}, {"date": "2025-12-17", "close": 9.35, "volume": 1843301.0}, {"date": "2025-12-18", "close": 9.22, "volume": 1789023.0}, {"date": "2025-12-19", "close": 9.21, "volume": 2591859.0}, {"date": "2025-12-22", "close": 9.3, "volume": 1365469.0}, {"date": "2025-12-23", "close": 9.48, "volume": 1308664.0}, {"date": "2025-12-24", "close": 9.6, "volume": 917884.0}, {"date": "2025-12-26", "close": 9.69, "volume": 1319428.0}, {"date": "2025-12-29", "close": 9.84, "volume": 1568578.0}, {"date": "2025-12-30", "close": 9.87, "volume": 1906826.0}, {"date": "2025-12-31", "close": 10.02, "volume": 1481401.0}, {"date": "2026-01-02", "close": 10.22, "volume": 2492906.0}, {"date": "2026-01-05", "close": 10.82, "volume": 6669248.0}, {"date": "2026-01-06", "close": 10.9, "volume": 6040627.0}, {"date": "2026-01-07", "close": 10.46, "volume": 3299488.0}, {"date": "2026-01-08", "close": 10.75, "volume": 1857293.0}, {"date": "2026-01-09", "close": 10.87, "volume": 1897916.0}, {"date": "2026-01-12", "close": 11.16, "volume": 2547932.0}, {"date": "2026-01-13", "close": 11.34, "volume": 2570392.0}, {"date": "2026-01-14", "close": 11.57, "volume": 3732516.0}, {"date": "2026-01-15", "close": 11.68, "volume": 3000294.0}, {"date": "2026-01-16", "close": 12.25, "volume": 4223744.0}, {"date": "2026-01-20", "close": 12.55, "volume": 3924238.0}, {"date": "2026-01-21", "close": 12.85, "volume": 3397116.0}, {"date": "2026-01-22", "close": 12.2, "volume": 4162283.0}, {"date": "2026-01-23", "close": 12.5, "volume": 2701931.0}, {"date": "2026-01-26", "close": 12.68, "volume": 2205711.0}, {"date": "2026-01-27", "close": 13.08, "volume": 4123570.0}, {"date": "2026-01-28", "close": 12.76, "volume": 4821230.0}, {"date": "2026-01-29", "close": 12.77, "volume": 4250418.0}, {"date": "2026-01-30", "close": 12.57, "volume": 4019316.0}, {"date": "2026-02-02", "close": 12.31, "volume": 3355293.0}, {"date": "2026-02-03", "close": 12.4, "volume": 4410723.0}, {"date": "2026-02-04", "close": 12.29, "volume": 3942632.0}, {"date": "2026-02-05", "close": 11.73, "volume": 2557015.0}, {"date": "2026-02-06", "close": 12.23, "volume": 2002271.0}, {"date": "2026-02-09", "close": 12.3, "volume": 2892619.0}, {"date": "2026-02-10", "close": 12.05, "volume": 2109429.0}, {"date": "2026-02-11", "close": 12.22, "volume": 2554349.0}, {"date": "2026-02-12", "close": 11.88, "volume": 2781561.0}, {"date": "2026-02-13", "close": 11.9, "volume": 1482040.0}, {"date": "2026-02-17", "close": 11.95, "volume": 2459859.0}, {"date": "2026-02-18", "close": 12.06, "volume": 2005220.0}, {"date": "2026-02-19", "close": 12.58, "volume": 3816078.0}, {"date": "2026-02-20", "close": 12.5, "volume": 3626948.0}, {"date": "2026-02-23", "close": 12.67, "volume": 3293770.0}, {"date": "2026-02-24", "close": 12.42, "volume": 2227594.0}, {"date": "2026-02-25", "close": 12.58, "volume": 2844267.0}, {"date": "2026-02-26", "close": 12.0, "volume": 3864872.0}, {"date": "2026-02-27", "close": 11.89, "volume": 3050795.0}, {"date": "2026-03-02", "close": 12.2, "volume": 4411519.0}, {"date": "2026-03-03", "close": 11.69, "volume": 3904180.0}, {"date": "2026-03-04", "close": 11.59, "volume": 2159594.0}, {"date": "2026-03-05", "close": 12.61, "volume": 5378219.0}, {"date": "2026-03-06", "close": 12.92, "volume": 5552614.0}, {"date": "2026-03-09", "close": 12.84, "volume": 6182596.0}, {"date": "2026-03-10", "close": 12.9, "volume": 3539545.0}, {"date": "2026-03-11", "close": 13.56, "volume": 3618863.0}, {"date": "2026-03-12", "close": 13.95, "volume": 5024686.0}, {"date": "2026-03-13", "close": 13.86, "volume": 3512963.0}, {"date": "2026-03-16", "close": 14.11, "volume": 2793207.0}, {"date": "2026-03-17", "close": 14.73, "volume": 3069724.0}, {"date": "2026-03-18", "close": 14.67, "volume": 2631765.0}, {"date": "2026-03-19", "close": 14.64, "volume": 5907498.0}, {"date": "2026-03-20", "close": 14.83, "volume": 5291488.0}, {"date": "2026-03-23", "close": 14.31, "volume": 3849385.0}, {"date": "2026-03-24", "close": 14.57, "volume": 1818153.0}, {"date": "2026-03-25", "close": 14.9, "volume": 2379076.0}, {"date": "2026-03-26", "close": 14.8, "volume": 3327197.0}, {"date": "2026-03-27", "close": 15.01, "volume": 3089948.0}, {"date": "2026-03-30", "close": 14.98, "volume": 6511675.0}, {"date": "2026-03-31", "close": 14.99, "volume": 5607081.0}, {"date": "2026-04-01", "close": 14.49, "volume": 4883161.0}, {"date": "2026-04-02", "close": 15.14, "volume": 3554009.0}, {"date": "2026-04-06", "close": 14.92, "volume": 1949123.0}, {"date": "2026-04-07", "close": 14.71, "volume": 1810680.0}, {"date": "2026-04-08", "close": 14.11, "volume": 3424873.0}, {"date": "2026-04-09", "close": 13.91, "volume": 3561348.0}, {"date": "2026-04-10", "close": 14.1, "volume": 2091301.0}, {"date": "2026-04-13", "close": 14.12, "volume": 2857856.0}, {"date": "2026-04-14", "close": 13.51, "volume": 2639489.0}, {"date": "2026-04-15", "close": 13.17, "volume": 1918025.0}, {"date": "2026-04-16", "close": 13.76, "volume": 2866864.0}, {"date": "2026-04-17", "close": 13.55, "volume": 5567528.0}, {"date": "2026-04-20", "close": 13.66, "volume": 1975780.0}, {"date": "2026-04-21", "close": 14.15, "volume": 2924061.0}, {"date": "2026-04-22", "close": 14.32, "volume": 2297376.0}, {"date": "2026-04-23", "close": 14.43, "volume": 2094731.0}, {"date": "2026-04-24", "close": 13.8, "volume": 2442563.0}, {"date": "2026-04-27", "close": 13.72, "volume": 2321705.0}, {"date": "2026-04-28", "close": 13.97, "volume": 2005207.0}, {"date": "2026-04-29", "close": 13.78, "volume": 2688054.0}, {"date": "2026-04-30", "close": 14.16, "volume": 3798950.0}, {"date": "2026-05-01", "close": 13.92, "volume": 1677366.0}, {"date": "2026-05-04", "close": 14.03, "volume": 4238653.0}, {"date": "2026-05-05", "close": 14.2, "volume": 2068329.0}, {"date": "2026-05-06", "close": 13.36, "volume": 2584838.0}, {"date": "2026-05-07", "close": 13.0, "volume": 2969030.0}, {"date": "2026-05-08", "close": 12.64, "volume": 2773539.0}, {"date": "2026-05-11", "close": 12.79, "volume": 2637535.0}, {"date": "2026-05-12", "close": 13.08, "volume": 2903938.0}, {"date": "2026-05-13", "close": 12.87, "volume": 3741272.0}, {"date": "2026-05-14", "close": 13.22, "volume": 3003399.0}, {"date": "2026-05-15", "close": 13.09, "volume": 2408210.0}, {"date": "2026-05-18", "close": 13.81, "volume": 3675180.0}, {"date": "2026-05-19", "close": 14.01, "volume": 3227185.0}, {"date": "2026-05-20", "close": 13.72, "volume": 3412160.0}, {"date": "2026-05-21", "close": 13.86, "volume": 2491391.0}, {"date": "2026-05-22", "close": 13.85, "volume": 1800136.0}, {"date": "2026-05-26", "close": 14.86, "volume": 6170662.0}, {"date": "2026-05-27", "close": 14.92, "volume": 3850165.0}, {"date": "2026-05-28", "close": 14.77, "volume": 3298126.0}, {"date": "2026-05-29", "close": 14.61, "volume": 3618403.0}, {"date": "2026-06-01", "close": 16.25, "volume": 7004062.0}, {"date": "2026-06-02", "close": 15.98, "volume": 3147015.0}, {"date": "2026-06-03", "close": 15.58, "volume": 2473646.0}, {"date": "2026-06-04", "close": 15.64, "volume": 2305608.0}, {"date": "2026-06-05", "close": 15.15, "volume": 2063554.0}, {"date": "2026-06-08", "close": 15.35, "volume": 1223861.0}, {"date": "2026-06-09", "close": 15.88, "volume": 3008187.0}, {"date": "2026-06-10", "close": 16.21, "volume": 3224795.0}, {"date": "2026-06-11", "close": 16.26, "volume": 2057266.0}, {"date": "2026-06-12", "close": 16.58, "volume": 1595270.0}, {"date": "2026-06-15", "close": 15.69, "volume": 3168738.0}, {"date": "2026-06-16", "close": 15.79, "volume": 3812844.0}, {"date": "2026-06-17", "close": 15.67, "volume": 2664263.0}, {"date": "2026-06-18", "close": 16.58, "volume": 5612696.0}, {"date": "2026-06-22", "close": 16.25, "volume": 8739198.0}, {"date": "2026-06-23", "close": 15.51, "volume": 3385272.0}, {"date": "2026-06-24", "close": 14.59, "volume": 5912901.0}, {"date": "2026-06-25", "close": 14.45, "volume": 3209861.0}, {"date": "2026-06-26", "close": 14.72, "volume": 3404125.0}, {"date": "2026-06-29", "close": 14.56, "volume": 1223230.0}, {"date": "2026-06-30", "close": 14.24, "volume": 2378284.0}, {"date": "2026-07-01", "close": 14.45, "volume": 2989475.0}, {"date": "2026-07-02", "close": 14.7, "volume": 2312911.0}, {"date": "2026-07-06", "close": 14.47, "volume": 1606469.0}, {"date": "2026-07-07", "close": 14.69, "volume": 2541486.0}, {"date": "2026-07-08", "close": 15.13, "volume": 2361577.0}, {"date": "2026-07-09", "close": 15.39, "volume": 2895127.0}, {"date": "2026-07-10", "close": 15.58, "volume": 2766099.0}, {"date": "2026-07-13", "close": 15.88, "volume": 2364749.0}, {"date": "2026-07-14", "close": 16.16, "volume": 2726245.0}, {"date": "2026-07-15", "close": 15.98, "volume": 2449400.0}, {"date": "2026-07-16", "close": 15.8, "volume": 3646096.0}, {"date": "2026-07-17", "close": 16.09, "volume": 1842552.0}, {"date": "2026-07-20", "close": 16.03, "volume": 1275548.0}, {"date": "2026-07-21", "close": 16.53, "volume": 2213705.0}, {"date": "2026-07-22", "close": 16.69, "volume": 2289383.0}, {"date": "2026-07-23", "close": 16.33, "volume": 1835831.0}, {"date": "2026-07-24", "close": 16.01, "volume": 1590386.0}, {"date": "2026-07-27", "close": 15.8, "volume": 3132543.0}, {"date": "2026-07-28", "close": 15.83, "volume": 2037657.0}, {"date": "2026-07-29", "close": 16.4, "volume": 2146936.0}, {"date": "2026-07-30", "close": 17.04, "volume": 2219462.0}, {"date": "2026-07-31", "close": 16.77, "volume": 2174141.0}, {"date": "2026-08-03", "close": 16.6, "volume": 2372624.0}, {"date": "2026-08-04", "close": 16.31, "volume": 2822152.0}, {"date": "2026-08-05", "close": 16.39, "volume": 2693392.0}, {"date": "2026-08-06", "close": 17.4, "volume": 2461629.0}, {"date": "2026-08-07", "close": 16.78, "volume": 1976768.0}], "refreshing": true}