{"ticker": "GEL", "overview": {"cik": "1022321", "ticker": "GEL", "name": "GENESIS ENERGY LP", "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "sic": "4610", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-017988", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001187410-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001009059-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001570352-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001403412-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001041966-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-09-21", "title": "Form SD", "accession": "0001193125-26-396728", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-10", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-016856", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003763", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001022321-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001022321-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001009059-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001570352-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001403412-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001041966-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001187410-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285690", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002137371-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "FORM 3", "accession": "0002137371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001403412-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-237252", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001694713-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001694792-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001006306-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001694856-26-000002", "price_sensitive": false}]}, "description": "GENESIS ENERGY LP trades as GEL on the NYSE and is registered in the United States, classified under Pipe Lines (No Natural Gas) (SIC 4610). Privy Trades holds 12 insider filings for the company. The most recent filing on record is dated 10 September 2026.", "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": "GEL", "has_prices": true, "as_of": "2026-08-07", "last": 15.08, "prev_close": 15.18, "change": -0.09999999999999964, "change_pct": -0.006587615283267434, "session_volume": 228336.0, "vwap_5": 15.135629311007609, "vwap_20": 14.954498183213623, "vwap_60": 14.878997592378132, "vwap_250": 16.213287469608744, "high_52w": 18.49, "low_52w": 13.87, "avg_volume_20": 199610.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000905148-26-003763", "src": "13DG", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "Genesis Energy LP", "who_key": "GENESIS ENERGY LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "GENESIS ENERGY LP moves to a 6.32% passive stake in GEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1022321/0000905148-26-003763-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001403412-26-000019", "src": "INSIDERS", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "James E. Davison Jr.", "who_key": "Davison James E. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Director files routine paperwork on GEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403412/000140341226000019/0001403412-26-000019-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "13DG-0001398344-26-016856", "src": "13DG", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 20.28% passive stake in GEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-016856-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001398344-26-006275", "src": "13DG", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC adjusts its stake in GEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-006275-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-34", "src": "CONGRESS", "ticker": "GEL", "cik": "", "company": "GENESIS ENERGY LP", "company_raw": "Genesis Energy, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr trims GEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495829}, {"id": "SENATE-2514c58923f040dc92104d0ff4901554-2", "src": "CONGRESS", "ticker": "GEL", "cik": "", "company": "GENESIS ENERGY LP", "company_raw": "Genesis Energy, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr trims GEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/", "trade_date": "2017-08-21", "timestamp": "2017-08-21", "mins": 4839349}, {"id": "SENATE-2514c58923f040dc92104d0ff4901554-3", "src": "CONGRESS", "ticker": "GEL", "cik": "", "company": "GENESIS ENERGY LP", "company_raw": "Genesis Energy, L.P.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr trims GEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/", "trade_date": "2017-08-21", "timestamp": "2017-08-21", "mins": 4839349}, {"id": "SENATE-220d9ddf1dbe4955a86eae084f710a78-26", "src": "CONGRESS", "ticker": "GEL", "cik": "", "company": "GENESIS ENERGY LP", "company_raw": "Genesis Energy LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr trims GEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/", "trade_date": "2016-11-11", "timestamp": "2016-11-11", "mins": 5246869}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-7", "src": "CONGRESS", "ticker": "GEL", "cik": "", "company": "GENESIS ENERGY LP", "company_raw": "Genesis Energy LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr trims GEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331829}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-8", "src": "CONGRESS", "ticker": "GEL", "cik": "", "company": "GENESIS ENERGY LP", "company_raw": "Genesis Energy LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr trims GEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331829}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-9", "src": "CONGRESS", "ticker": "GEL", "cik": "", "company": "GENESIS ENERGY LP", "company_raw": "Genesis Energy LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr trims GEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331829}, {"id": "13DG-0001193125-26-237252", "src": "13DG", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "James E. Davison Jr.", "who_key": "Davison James E. Jr.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Davison James E. Jr. moves to a 4.43% activist stake in GEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1403412/0001193125-26-237252-index.htm", "trade_date": "2026-05-22", "timestamp": "2015-07-22", "mins": 5935189}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-016856", "src": "13DG", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 20.28% passive stake in GEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-016856-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000905148-26-003763", "src": "13DG", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "Genesis Energy LP", "who_key": "GENESIS ENERGY LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "GENESIS ENERGY LP moves to a 6.32% passive stake in GEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1022321/0000905148-26-003763-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001193125-26-237252", "src": "13DG", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "James E. Davison Jr.", "who_key": "Davison James E. Jr.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Davison James E. Jr. moves to a 4.43% activist stake in GEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1403412/0001193125-26-237252-index.htm", "trade_date": "2026-05-22", "timestamp": "2015-07-22", "mins": 5935189}, {"id": "13DG-0001398344-26-006275", "src": "13DG", "ticker": "GEL", "cik": "1022321", "company": "GENESIS ENERGY LP", "company_raw": "GENESIS ENERGY LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC adjusts its stake in GEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-006275-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}], "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": "Genesis Energy, L.P. Common Units", "new_value": "GENESIS ENERGY LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001022321", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001022321", "applied": 1, "detected_at": "2026-10-24T19:04:41.914888"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 7007.0, "net": -7007.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-017988", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001187410-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001009059-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001570352-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001403412-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001041966-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-09-21", "title": "Form SD", "accession": "0001193125-26-396728", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-10", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-016856", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003763", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001022321-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001022321-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001009059-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001570352-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001403412-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001041966-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001187410-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285690", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002137371-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "FORM 3", "accession": "0002137371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001403412-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-237252", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001694713-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001694792-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001006306-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001694856-26-000002", "price_sensitive": false}], "performance": {"ticker": "GEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 35.23, "volume": 555771.0}, {"date": "2016-08-09", "close": 35.67, "volume": 337331.0}, {"date": "2016-08-10", "close": 35.57, "volume": 339115.0}, {"date": "2016-08-11", "close": 35.82, "volume": 230416.0}, {"date": "2016-08-12", "close": 36.11, "volume": 464774.0}, {"date": "2016-08-15", "close": 36.63, "volume": 350817.0}, {"date": "2016-08-16", "close": 36.6, "volume": 318324.0}, {"date": "2016-08-17", "close": 36.29, "volume": 412075.0}, {"date": "2016-08-18", "close": 36.99, "volume": 293225.0}, {"date": "2016-08-19", "close": 36.58, "volume": 264575.0}, {"date": "2016-08-22", "close": 36.1, "volume": 202509.0}, {"date": "2016-08-23", "close": 36.47, "volume": 559420.0}, {"date": "2016-08-24", "close": 36.13, "volume": 255526.0}, {"date": "2016-08-25", "close": 36.28, "volume": 328583.0}, {"date": "2016-08-26", "close": 36.57, "volume": 333317.0}, {"date": "2016-08-29", "close": 36.56, "volume": 440646.0}, {"date": "2016-08-30", "close": 35.95, "volume": 413923.0}, {"date": "2016-08-31", "close": 35.79, "volume": 645264.0}, {"date": "2016-09-01", "close": 35.65, "volume": 302408.0}, {"date": "2016-09-02", "close": 36.37, "volume": 387447.0}, {"date": "2016-09-06", "close": 36.28, "volume": 320742.0}, {"date": "2016-09-07", "close": 36.69, "volume": 399723.0}, {"date": "2016-09-08", "close": 36.98, "volume": 581856.0}, {"date": "2016-09-09", "close": 35.33, "volume": 506112.0}, {"date": "2016-09-12", "close": 35.11, "volume": 522123.0}, {"date": "2016-09-13", "close": 33.9, "volume": 1125066.0}, {"date": "2016-09-14", "close": 33.66, "volume": 646544.0}, {"date": "2016-09-15", "close": 33.86, "volume": 502836.0}, {"date": "2016-09-16", "close": 33.81, "volume": 1145694.0}, {"date": "2016-09-19", "close": 34.26, "volume": 551384.0}, {"date": "2016-09-20", "close": 34.0, "volume": 437123.0}, {"date": "2016-09-21", "close": 34.61, "volume": 376252.0}, {"date": "2016-09-22", "close": 35.45, "volume": 273513.0}, {"date": "2016-09-23", "close": 35.64, "volume": 291349.0}, {"date": "2016-09-26", "close": 35.49, "volume": 351907.0}, {"date": "2016-09-27", "close": 35.9, "volume": 316725.0}, {"date": "2016-09-28", "close": 36.81, "volume": 441436.0}, {"date": "2016-09-29", "close": 37.21, "volume": 556364.0}, {"date": "2016-09-30", "close": 37.97, "volume": 652418.0}, {"date": "2016-10-03", "close": 37.2, "volume": 496180.0}, {"date": "2016-10-04", "close": 37.12, "volume": 274330.0}, {"date": "2016-10-05", "close": 36.63, "volume": 950556.0}, {"date": "2016-10-06", "close": 36.25, "volume": 303428.0}, {"date": "2016-10-07", "close": 35.99, "volume": 265916.0}, {"date": "2016-10-10", "close": 36.8, "volume": 237277.0}, {"date": "2016-10-11", "close": 36.5, "volume": 280168.0}, {"date": "2016-10-12", "close": 35.74, "volume": 246065.0}, {"date": "2016-10-13", "close": 35.81, "volume": 483134.0}, {"date": "2016-10-14", "close": 36.12, "volume": 222324.0}, {"date": "2016-10-17", "close": 36.46, "volume": 204728.0}, {"date": "2016-10-18", "close": 36.86, "volume": 174197.0}, {"date": "2016-10-19", "close": 37.31, "volume": 304979.0}, {"date": "2016-10-20", "close": 37.16, "volume": 201268.0}, {"date": "2016-10-21", "close": 37.2, "volume": 292598.0}, {"date": "2016-10-24", "close": 37.3, "volume": 295352.0}, {"date": "2016-10-25", "close": 37.1, "volume": 275140.0}, {"date": "2016-10-26", "close": 35.9, "volume": 461932.0}, {"date": "2016-10-27", "close": 35.56, "volume": 184760.0}, {"date": "2016-10-28", "close": 35.94, "volume": 325124.0}, {"date": "2016-10-31", "close": 34.93, "volume": 349994.0}, {"date": "2016-11-01", "close": 33.56, "volume": 654056.0}, {"date": "2016-11-02", "close": 34.01, "volume": 926422.0}, {"date": "2016-11-03", "close": 33.79, "volume": 619245.0}, {"date": "2016-11-04", "close": 32.68, "volume": 1368236.0}, {"date": "2016-11-07", "close": 32.81, "volume": 537013.0}, {"date": "2016-11-08", "close": 32.7, "volume": 370352.0}, {"date": "2016-11-09", "close": 33.44, "volume": 311747.0}, {"date": "2016-11-10", "close": 33.63, "volume": 367160.0}, {"date": "2016-11-11", "close": 33.43, "volume": 496505.0}, {"date": "2016-11-14", "close": 33.89, "volume": 672067.0}, {"date": "2016-11-15", "close": 34.43, "volume": 593060.0}, {"date": "2016-11-16", "close": 33.35, "volume": 455020.0}, {"date": "2016-11-17", "close": 33.84, "volume": 373551.0}, {"date": "2016-11-18", "close": 34.12, "volume": 288559.0}, {"date": "2016-11-21", "close": 34.44, "volume": 308164.0}, {"date": "2016-11-22", "close": 34.42, "volume": 314046.0}, {"date": "2016-11-23", "close": 34.51, "volume": 212837.0}, {"date": "2016-11-25", "close": 34.28, "volume": 129893.0}, {"date": "2016-11-28", "close": 33.7, "volume": 439848.0}, {"date": "2016-11-29", "close": 33.39, "volume": 960274.0}, {"date": "2016-11-30", "close": 34.94, "volume": 582508.0}, {"date": "2016-12-01", "close": 33.93, "volume": 365196.0}, {"date": "2016-12-02", "close": 33.59, "volume": 679289.0}, {"date": "2016-12-05", "close": 33.4, "volume": 444471.0}, {"date": "2016-12-06", "close": 33.48, "volume": 185163.0}, {"date": "2016-12-07", "close": 33.89, "volume": 177235.0}, {"date": "2016-12-08", "close": 34.05, "volume": 451174.0}, {"date": "2016-12-09", "close": 34.27, "volume": 350634.0}, {"date": "2016-12-12", "close": 34.84, "volume": 401827.0}, {"date": "2016-12-13", "close": 34.9, "volume": 448535.0}, {"date": "2016-12-14", "close": 33.25, "volume": 491212.0}, {"date": "2016-12-15", "close": 33.88, "volume": 523305.0}, {"date": "2016-12-16", "close": 34.31, "volume": 1440663.0}, {"date": "2016-12-19", "close": 34.4, "volume": 405142.0}, {"date": "2016-12-20", "close": 35.2, "volume": 712941.0}, {"date": "2016-12-21", "close": 35.31, "volume": 543953.0}, {"date": "2016-12-22", "close": 35.25, "volume": 741342.0}, {"date": "2016-12-23", "close": 35.29, "volume": 213375.0}, {"date": "2016-12-27", "close": 35.28, "volume": 427822.0}, {"date": "2016-12-28", "close": 35.04, "volume": 296656.0}, {"date": "2016-12-29", "close": 35.24, "volume": 596322.0}, {"date": "2016-12-30", "close": 36.02, "volume": 579503.0}, {"date": "2017-01-03", "close": 36.36, "volume": 295615.0}, {"date": "2017-01-04", "close": 36.26, "volume": 290124.0}, {"date": "2017-01-05", "close": 35.95, "volume": 271122.0}, {"date": "2017-01-06", "close": 36.8, "volume": 312614.0}, {"date": "2017-01-09", "close": 36.16, "volume": 433414.0}, {"date": "2017-01-10", "close": 35.57, "volume": 329816.0}, {"date": "2017-01-11", "close": 35.45, "volume": 343477.0}, {"date": "2017-01-12", "close": 35.47, "volume": 336047.0}, {"date": "2017-01-13", "close": 35.63, "volume": 274613.0}, {"date": "2017-01-17", "close": 35.78, "volume": 265109.0}, {"date": "2017-01-18", "close": 35.77, "volume": 272724.0}, {"date": "2017-01-19", "close": 35.37, "volume": 214276.0}, {"date": "2017-01-20", "close": 35.5, "volume": 199188.0}, {"date": "2017-01-23", "close": 35.66, "volume": 439826.0}, {"date": "2017-01-24", "close": 36.18, "volume": 664216.0}, {"date": "2017-01-25", "close": 36.95, "volume": 386364.0}, {"date": "2017-01-26", "close": 37.86, "volume": 511776.0}, {"date": "2017-01-27", "close": 36.92, "volume": 496771.0}, {"date": "2017-01-30", "close": 36.03, "volume": 312885.0}, {"date": "2017-01-31", "close": 36.27, "volume": 340819.0}, {"date": "2017-02-01", "close": 35.96, "volume": 316067.0}, {"date": "2017-02-02", "close": 35.75, "volume": 539937.0}, {"date": "2017-02-03", "close": 35.55, "volume": 470370.0}, {"date": "2017-02-06", "close": 35.74, "volume": 181175.0}, {"date": "2017-02-07", "close": 35.6, "volume": 240528.0}, {"date": "2017-02-08", "close": 35.6, "volume": 554842.0}, {"date": "2017-02-09", "close": 35.37, "volume": 596648.0}, {"date": "2017-02-10", "close": 35.96, "volume": 409458.0}, {"date": "2017-02-13", "close": 36.45, "volume": 385986.0}, {"date": "2017-02-14", "close": 37.17, "volume": 510934.0}, {"date": "2017-02-15", "close": 37.6, "volume": 485017.0}, {"date": "2017-02-16", "close": 35.72, "volume": 1220390.0}, {"date": "2017-02-17", "close": 34.79, "volume": 1221516.0}, {"date": "2017-02-21", "close": 35.03, "volume": 400018.0}, {"date": "2017-02-22", "close": 34.29, "volume": 524784.0}, {"date": "2017-02-23", "close": 34.13, "volume": 407235.0}, {"date": "2017-02-24", "close": 33.52, "volume": 457463.0}, {"date": "2017-02-27", "close": 33.44, "volume": 465390.0}, {"date": "2017-02-28", "close": 33.84, "volume": 500638.0}, {"date": "2017-03-01", "close": 34.24, "volume": 425346.0}, {"date": "2017-03-02", "close": 33.95, "volume": 274763.0}, {"date": "2017-03-03", "close": 33.87, "volume": 354120.0}, {"date": "2017-03-06", "close": 33.78, "volume": 303923.0}, {"date": "2017-03-07", "close": 34.32, "volume": 309048.0}, {"date": "2017-03-08", "close": 33.66, "volume": 305100.0}, {"date": "2017-03-09", "close": 33.81, "volume": 575635.0}, {"date": "2017-03-10", "close": 33.82, "volume": 368927.0}, {"date": "2017-03-13", "close": 33.87, "volume": 383409.0}, {"date": "2017-03-14", "close": 33.7, "volume": 518462.0}, {"date": "2017-03-15", "close": 33.94, "volume": 627328.0}, {"date": "2017-03-16", "close": 33.81, "volume": 397544.0}, {"date": "2017-03-17", "close": 32.48, "volume": 1407799.0}, {"date": "2017-03-20", "close": 32.86, "volume": 965726.0}, {"date": "2017-03-21", "close": 32.01, "volume": 3443662.0}, {"date": "2017-03-22", "close": 31.55, "volume": 408230.0}, {"date": "2017-03-23", "close": 31.47, "volume": 677852.0}, {"date": "2017-03-24", "close": 31.59, "volume": 656403.0}, {"date": "2017-03-27", "close": 30.97, "volume": 903826.0}, {"date": "2017-03-28", "close": 31.17, "volume": 534022.0}, {"date": "2017-03-29", "close": 31.9, "volume": 375062.0}, {"date": "2017-03-30", "close": 32.01, "volume": 680107.0}, {"date": "2017-03-31", "close": 32.42, "volume": 422812.0}, {"date": "2017-04-03", "close": 32.62, "volume": 619033.0}, {"date": "2017-04-04", "close": 32.67, "volume": 412197.0}, {"date": "2017-04-05", "close": 32.83, "volume": 481709.0}, {"date": "2017-04-06", "close": 33.29, "volume": 254514.0}, {"date": "2017-04-07", "close": 33.26, "volume": 368087.0}, {"date": "2017-04-10", "close": 33.27, "volume": 233431.0}, {"date": "2017-04-11", "close": 32.74, "volume": 357464.0}, {"date": "2017-04-12", "close": 32.25, "volume": 747199.0}, {"date": "2017-04-13", "close": 31.77, "volume": 408474.0}, {"date": "2017-04-17", "close": 31.76, "volume": 366450.0}, {"date": "2017-04-18", "close": 31.85, "volume": 490581.0}, {"date": "2017-04-19", "close": 31.75, "volume": 304078.0}, {"date": "2017-04-20", "close": 31.81, "volume": 326271.0}, {"date": "2017-04-21", "close": 31.89, "volume": 180195.0}, {"date": "2017-04-24", "close": 32.1, "volume": 249294.0}, {"date": "2017-04-25", "close": 32.77, "volume": 490874.0}, {"date": "2017-04-26", "close": 31.75, "volume": 614287.0}, {"date": "2017-04-27", "close": 31.49, "volume": 913559.0}, {"date": "2017-04-28", "close": 31.34, "volume": 264331.0}, {"date": "2017-05-01", "close": 31.53, "volume": 476703.0}, {"date": "2017-05-02", "close": 31.47, "volume": 411515.0}, {"date": "2017-05-03", "close": 31.19, "volume": 405895.0}, {"date": "2017-05-04", "close": 29.75, "volume": 727621.0}, {"date": "2017-05-05", "close": 30.97, "volume": 453908.0}, {"date": "2017-05-08", "close": 31.27, "volume": 423505.0}, {"date": "2017-05-09", "close": 30.9, "volume": 319349.0}, {"date": "2017-05-10", "close": 31.46, "volume": 282391.0}, {"date": "2017-05-11", "close": 31.39, "volume": 414104.0}, {"date": "2017-05-12", "close": 31.43, "volume": 466755.0}, {"date": "2017-05-15", "close": 31.8, "volume": 438973.0}, {"date": "2017-05-16", "close": 31.83, "volume": 460144.0}, {"date": "2017-05-17", "close": 31.55, "volume": 416762.0}, {"date": "2017-05-18", "close": 31.59, "volume": 433507.0}, {"date": "2017-05-19", "close": 32.1, "volume": 358426.0}, {"date": "2017-05-22", "close": 31.76, "volume": 341212.0}, {"date": "2017-05-23", "close": 31.74, "volume": 346807.0}, {"date": "2017-05-24", "close": 31.85, "volume": 381096.0}, {"date": "2017-05-25", "close": 31.54, "volume": 497969.0}, {"date": "2017-05-26", "close": 31.49, "volume": 384001.0}, {"date": "2017-05-30", "close": 31.43, "volume": 473666.0}, {"date": "2017-05-31", "close": 31.19, "volume": 362802.0}, {"date": "2017-06-01", "close": 31.17, "volume": 285818.0}, {"date": "2017-06-02", "close": 30.9, "volume": 250598.0}, {"date": "2017-06-05", "close": 30.71, "volume": 366260.0}, {"date": "2017-06-06", "close": 30.84, "volume": 319550.0}, {"date": "2017-06-07", "close": 30.27, "volume": 392111.0}, {"date": "2017-06-08", "close": 29.9, "volume": 720802.0}, {"date": "2017-06-09", "close": 30.11, "volume": 389395.0}, {"date": "2017-06-12", "close": 30.28, "volume": 327708.0}, {"date": "2017-06-13", "close": 30.35, "volume": 549916.0}, {"date": "2017-06-14", "close": 29.59, "volume": 504937.0}, {"date": "2017-06-15", "close": 28.97, "volume": 400208.0}, {"date": "2017-06-16", "close": 29.75, "volume": 824624.0}, {"date": "2017-06-19", "close": 29.35, "volume": 260484.0}, {"date": "2017-06-20", "close": 28.55, "volume": 452200.0}, {"date": "2017-06-21", "close": 28.19, "volume": 314682.0}, {"date": "2017-06-22", "close": 28.66, "volume": 429249.0}, {"date": "2017-06-23", "close": 29.99, "volume": 407281.0}, {"date": "2017-06-26", "close": 30.47, "volume": 486576.0}, {"date": "2017-06-27", "close": 29.82, "volume": 505464.0}, {"date": "2017-06-28", "close": 30.4, "volume": 350215.0}, {"date": "2017-06-29", "close": 30.89, "volume": 300630.0}, {"date": "2017-06-30", "close": 31.73, "volume": 693038.0}, {"date": "2017-07-03", "close": 32.43, "volume": 502556.0}, {"date": "2017-07-05", "close": 31.77, "volume": 1331365.0}, {"date": "2017-07-06", "close": 31.24, "volume": 562130.0}, {"date": "2017-07-07", "close": 31.25, "volume": 414365.0}, {"date": "2017-07-10", "close": 30.92, "volume": 423601.0}, {"date": "2017-07-11", "close": 31.01, "volume": 341217.0}, {"date": "2017-07-12", "close": 31.27, "volume": 392706.0}, {"date": "2017-07-13", "close": 31.01, "volume": 267553.0}, {"date": "2017-07-14", "close": 31.79, "volume": 384633.0}, {"date": "2017-07-17", "close": 31.59, "volume": 403844.0}, {"date": "2017-07-18", "close": 31.11, "volume": 468267.0}, {"date": "2017-07-19", "close": 31.05, "volume": 291042.0}, {"date": "2017-07-20", "close": 30.66, "volume": 380595.0}, {"date": "2017-07-21", "close": 30.38, "volume": 366158.0}, {"date": "2017-07-24", "close": 30.3, "volume": 324036.0}, {"date": "2017-07-25", "close": 30.76, "volume": 293146.0}, {"date": "2017-07-26", "close": 30.47, "volume": 321341.0}, {"date": "2017-07-27", "close": 30.15, "volume": 365644.0}, {"date": "2017-07-28", "close": 30.24, "volume": 193739.0}, {"date": "2017-07-31", "close": 30.2, "volume": 426407.0}, {"date": "2017-08-01", "close": 30.1, "volume": 435567.0}, {"date": "2017-08-02", "close": 30.05, "volume": 487144.0}, {"date": "2017-08-03", "close": 29.74, "volume": 812094.0}, {"date": "2017-08-04", "close": 29.84, "volume": 616519.0}, {"date": "2017-08-07", "close": 29.59, "volume": 533149.0}, {"date": "2017-08-08", "close": 28.43, "volume": 740447.0}, {"date": "2017-08-09", "close": 28.23, "volume": 1579522.0}, {"date": "2017-08-10", "close": 28.14, "volume": 1057194.0}, {"date": "2017-08-11", "close": 27.7, "volume": 822288.0}, {"date": "2017-08-14", "close": 27.59, "volume": 815192.0}, {"date": "2017-08-15", "close": 27.31, "volume": 696065.0}, {"date": "2017-08-16", "close": 26.75, "volume": 543588.0}, {"date": "2017-08-17", "close": 26.31, "volume": 378064.0}, {"date": "2017-08-18", "close": 26.43, "volume": 432997.0}, {"date": "2017-08-21", "close": 25.76, "volume": 502464.0}, {"date": "2017-08-22", "close": 25.91, "volume": 1015442.0}, {"date": "2017-08-23", "close": 26.87, "volume": 918216.0}, {"date": "2017-08-24", "close": 26.81, "volume": 425171.0}, {"date": "2017-08-25", "close": 26.89, "volume": 344939.0}, {"date": "2017-08-28", "close": 26.7, "volume": 282593.0}, {"date": "2017-08-29", "close": 26.47, "volume": 349522.0}, {"date": "2017-08-30", "close": 26.31, "volume": 362200.0}, {"date": "2017-08-31", "close": 26.7, "volume": 651062.0}, {"date": "2017-09-01", "close": 26.55, "volume": 403169.0}, {"date": "2017-09-05", "close": 26.51, "volume": 350502.0}, {"date": "2017-09-06", "close": 26.87, "volume": 365551.0}, {"date": "2017-09-07", "close": 27.31, "volume": 358424.0}, {"date": "2017-09-08", "close": 26.77, "volume": 320475.0}, {"date": "2017-09-11", "close": 27.03, "volume": 219282.0}, {"date": "2017-09-12", "close": 27.16, "volume": 316136.0}, {"date": "2017-09-13", "close": 27.53, "volume": 367950.0}, {"date": "2017-09-14", "close": 27.62, "volume": 461521.0}, {"date": "2017-09-15", "close": 27.07, "volume": 754743.0}, {"date": "2017-09-18", "close": 27.19, "volume": 223062.0}, {"date": "2017-09-19", "close": 26.58, "volume": 357472.0}, {"date": "2017-09-20", "close": 26.41, "volume": 392433.0}, {"date": "2017-09-21", "close": 26.14, "volume": 225058.0}, {"date": "2017-09-22", "close": 25.8, "volume": 317296.0}, {"date": "2017-09-25", "close": 26.45, "volume": 747269.0}, {"date": "2017-09-26", "close": 26.5, "volume": 372022.0}, {"date": "2017-09-27", "close": 26.21, "volume": 494847.0}, {"date": "2017-09-28", "close": 26.17, "volume": 769654.0}, {"date": "2017-09-29", "close": 26.35, "volume": 1374894.0}, {"date": "2017-10-02", "close": 26.18, "volume": 524552.0}, {"date": "2017-10-03", "close": 26.15, "volume": 480674.0}, {"date": "2017-10-04", "close": 26.32, "volume": 272477.0}, {"date": "2017-10-05", "close": 26.4, "volume": 487341.0}, {"date": "2017-10-06", "close": 26.44, "volume": 226070.0}, {"date": "2017-10-09", "close": 26.25, "volume": 195776.0}, {"date": "2017-10-10", "close": 26.25, "volume": 245457.0}, {"date": "2017-10-11", "close": 26.38, "volume": 639158.0}, {"date": "2017-10-12", "close": 25.14, "volume": 4029073.0}, {"date": "2017-10-13", "close": 24.39, "volume": 1084386.0}, {"date": "2017-10-16", "close": 24.19, "volume": 727859.0}, {"date": "2017-10-17", "close": 24.32, "volume": 645670.0}, {"date": "2017-10-18", "close": 23.92, "volume": 646277.0}, {"date": "2017-10-19", "close": 24.36, "volume": 479540.0}, {"date": "2017-10-20", "close": 23.83, "volume": 514276.0}, {"date": "2017-10-23", "close": 23.68, "volume": 888671.0}, {"date": "2017-10-24", "close": 23.54, "volume": 524923.0}, {"date": "2017-10-25", "close": 22.95, "volume": 735167.0}, {"date": "2017-10-26", "close": 23.48, "volume": 415341.0}, {"date": "2017-10-27", "close": 24.0, "volume": 569456.0}, {"date": "2017-10-30", "close": 23.24, "volume": 1594006.0}, {"date": "2017-10-31", "close": 23.29, "volume": 699042.0}, {"date": "2017-11-01", "close": 23.8, "volume": 367946.0}, {"date": "2017-11-02", "close": 23.22, "volume": 719964.0}, {"date": "2017-11-03", "close": 23.46, "volume": 853811.0}, {"date": "2017-11-06", "close": 23.34, "volume": 679360.0}, {"date": "2017-11-07", "close": 23.56, "volume": 512555.0}, {"date": "2017-11-08", "close": 23.02, "volume": 460534.0}, {"date": "2017-11-09", "close": 22.98, "volume": 656498.0}, {"date": "2017-11-10", "close": 22.76, "volume": 307368.0}, {"date": "2017-11-13", "close": 22.19, "volume": 605488.0}, {"date": "2017-11-14", "close": 21.39, "volume": 1117303.0}, {"date": "2017-11-15", "close": 21.46, "volume": 932304.0}, {"date": "2017-11-16", "close": 21.31, "volume": 447637.0}, {"date": "2017-11-17", "close": 21.69, "volume": 997575.0}, {"date": "2017-11-20", "close": 21.73, "volume": 551585.0}, {"date": "2017-11-21", "close": 21.35, "volume": 1340148.0}, {"date": "2017-11-22", "close": 21.69, "volume": 458432.0}, {"date": "2017-11-24", "close": 21.58, "volume": 176917.0}, {"date": "2017-11-27", "close": 21.12, "volume": 560084.0}, {"date": "2017-11-28", "close": 20.86, "volume": 509682.0}, {"date": "2017-11-29", "close": 20.5, "volume": 922762.0}, {"date": "2017-11-30", "close": 21.47, "volume": 1908411.0}, {"date": "2017-12-01", "close": 22.22, "volume": 1283375.0}, {"date": "2017-12-04", "close": 22.44, "volume": 1083453.0}, {"date": "2017-12-05", "close": 22.33, "volume": 919125.0}, {"date": "2017-12-06", "close": 21.72, "volume": 629552.0}, {"date": "2017-12-07", "close": 22.31, "volume": 559861.0}, {"date": "2017-12-08", "close": 22.21, "volume": 995524.0}, {"date": "2017-12-11", "close": 23.3, "volume": 898458.0}, {"date": "2017-12-12", "close": 23.75, "volume": 1230205.0}, {"date": "2017-12-13", "close": 23.52, "volume": 1044084.0}, {"date": "2017-12-14", "close": 23.31, "volume": 590481.0}, {"date": "2017-12-15", "close": 22.51, "volume": 1584849.0}, {"date": "2017-12-18", "close": 22.6, "volume": 905236.0}, {"date": "2017-12-19", "close": 22.12, "volume": 628142.0}, {"date": "2017-12-20", "close": 21.93, "volume": 773335.0}, {"date": "2017-12-21", "close": 21.99, "volume": 844410.0}, {"date": "2017-12-22", "close": 22.01, "volume": 863557.0}, {"date": "2017-12-26", "close": 22.17, "volume": 981595.0}, {"date": "2017-12-27", "close": 21.83, "volume": 773465.0}, {"date": "2017-12-28", "close": 22.03, "volume": 1150188.0}, {"date": "2017-12-29", "close": 22.35, "volume": 1184336.0}, {"date": "2018-01-02", "close": 22.83, "volume": 903114.0}, {"date": "2018-01-03", "close": 23.72, "volume": 985249.0}, {"date": "2018-01-04", "close": 23.95, "volume": 530202.0}, {"date": "2018-01-05", "close": 23.82, "volume": 576771.0}, {"date": "2018-01-08", "close": 23.95, "volume": 421841.0}, {"date": "2018-01-09", "close": 24.12, "volume": 299396.0}, {"date": "2018-01-10", "close": 24.27, "volume": 549520.0}, {"date": "2018-01-11", "close": 25.27, "volume": 1217605.0}, {"date": "2018-01-12", "close": 25.36, "volume": 1116547.0}, {"date": "2018-01-16", "close": 25.07, "volume": 713685.0}, {"date": "2018-01-17", "close": 24.87, "volume": 424633.0}, {"date": "2018-01-18", "close": 24.17, "volume": 767998.0}, {"date": "2018-01-19", "close": 23.99, "volume": 697707.0}, {"date": "2018-01-22", "close": 24.73, "volume": 695185.0}, {"date": "2018-01-23", "close": 25.07, "volume": 787487.0}, {"date": "2018-01-24", "close": 24.65, "volume": 623501.0}, {"date": "2018-01-25", "close": 25.04, "volume": 552641.0}, {"date": "2018-01-26", "close": 25.23, "volume": 425067.0}, {"date": "2018-01-29", "close": 23.95, "volume": 715942.0}, {"date": "2018-01-30", "close": 23.06, "volume": 571008.0}, {"date": "2018-01-31", "close": 23.03, "volume": 882515.0}, {"date": "2018-02-01", "close": 23.19, "volume": 545117.0}, {"date": "2018-02-02", "close": 22.56, "volume": 748228.0}, {"date": "2018-02-05", "close": 22.01, "volume": 769347.0}, {"date": "2018-02-06", "close": 22.24, "volume": 594974.0}, {"date": "2018-02-07", "close": 22.03, "volume": 645724.0}, {"date": "2018-02-08", "close": 21.12, "volume": 747760.0}, {"date": "2018-02-09", "close": 20.54, "volume": 893724.0}, {"date": "2018-02-12", "close": 21.1, "volume": 524873.0}, {"date": "2018-02-13", "close": 21.36, "volume": 679204.0}, {"date": "2018-02-14", "close": 21.46, "volume": 781013.0}, {"date": "2018-02-15", "close": 21.2, "volume": 924056.0}, {"date": "2018-02-16", "close": 21.0, "volume": 957044.0}, {"date": "2018-02-20", "close": 21.18, "volume": 422767.0}, {"date": "2018-02-21", "close": 20.63, "volume": 422286.0}, {"date": "2018-02-22", "close": 19.7, "volume": 895450.0}, {"date": "2018-02-23", "close": 19.58, "volume": 966404.0}, {"date": "2018-02-26", "close": 20.61, "volume": 1683142.0}, {"date": "2018-02-27", "close": 20.62, "volume": 1011755.0}, {"date": "2018-02-28", "close": 19.96, "volume": 1010245.0}, {"date": "2018-03-01", "close": 20.39, "volume": 904137.0}, {"date": "2018-03-02", "close": 19.83, "volume": 1362479.0}, {"date": "2018-03-05", "close": 20.51, "volume": 924310.0}, {"date": "2018-03-06", "close": 20.56, "volume": 521112.0}, {"date": "2018-03-07", "close": 20.5, "volume": 530530.0}, {"date": "2018-03-08", "close": 20.35, "volume": 555874.0}, {"date": "2018-03-09", "close": 20.66, "volume": 532658.0}, {"date": "2018-03-12", "close": 21.23, "volume": 486005.0}, {"date": "2018-03-13", "close": 21.3, "volume": 367203.0}, {"date": "2018-03-14", "close": 20.64, "volume": 562943.0}, {"date": "2018-03-15", "close": 19.92, "volume": 1533529.0}, {"date": "2018-03-16", "close": 20.62, "volume": 1409243.0}, {"date": "2018-03-19", "close": 19.69, "volume": 857658.0}, {"date": "2018-03-20", "close": 19.15, "volume": 905235.0}, {"date": "2018-03-21", "close": 19.48, "volume": 560367.0}, {"date": "2018-03-22", "close": 18.98, "volume": 627498.0}, {"date": "2018-03-23", "close": 19.0, "volume": 503795.0}, {"date": "2018-03-26", "close": 19.11, "volume": 451720.0}, {"date": "2018-03-27", "close": 18.78, "volume": 651145.0}, {"date": "2018-03-28", "close": 19.11, "volume": 575752.0}, {"date": "2018-03-29", "close": 19.71, "volume": 470849.0}, {"date": "2018-04-02", "close": 20.07, "volume": 601408.0}, {"date": "2018-04-03", "close": 20.01, "volume": 689349.0}, {"date": "2018-04-04", "close": 19.93, "volume": 416210.0}, {"date": "2018-04-05", "close": 20.28, "volume": 394731.0}, {"date": "2018-04-06", "close": 19.95, "volume": 443868.0}, {"date": "2018-04-09", "close": 20.07, "volume": 520630.0}, {"date": "2018-04-10", "close": 20.52, "volume": 700525.0}, {"date": "2018-04-11", "close": 21.21, "volume": 919749.0}, {"date": "2018-04-12", "close": 20.81, "volume": 510371.0}, {"date": "2018-04-13", "close": 21.06, "volume": 318612.0}, {"date": "2018-04-16", "close": 22.07, "volume": 693818.0}, {"date": "2018-04-17", "close": 22.05, "volume": 565853.0}, {"date": "2018-04-18", "close": 21.63, "volume": 647427.0}, {"date": "2018-04-19", "close": 21.19, "volume": 526871.0}, {"date": "2018-04-20", "close": 21.24, "volume": 352403.0}, {"date": "2018-04-23", "close": 21.77, "volume": 651547.0}, {"date": "2018-04-24", "close": 21.17, "volume": 504091.0}, {"date": "2018-04-25", "close": 21.71, "volume": 392153.0}, {"date": "2018-04-26", "close": 21.67, "volume": 561670.0}, {"date": "2018-04-27", "close": 21.46, "volume": 1058884.0}, {"date": "2018-04-30", "close": 20.95, "volume": 595267.0}, {"date": "2018-05-01", "close": 20.62, "volume": 465818.0}, {"date": "2018-05-02", "close": 20.62, "volume": 631777.0}, {"date": "2018-05-03", "close": 20.31, "volume": 638286.0}, {"date": "2018-05-04", "close": 20.88, "volume": 844308.0}, {"date": "2018-05-07", "close": 20.82, "volume": 420965.0}, {"date": "2018-05-08", "close": 20.93, "volume": 463691.0}, {"date": "2018-05-09", "close": 20.91, "volume": 505110.0}, {"date": "2018-05-10", "close": 21.14, "volume": 434937.0}, {"date": "2018-05-11", "close": 21.1, "volume": 541531.0}, {"date": "2018-05-14", "close": 21.71, "volume": 460631.0}, {"date": "2018-05-15", "close": 21.55, "volume": 840902.0}, {"date": "2018-05-16", "close": 21.96, "volume": 367183.0}, {"date": "2018-05-17", "close": 22.21, "volume": 548125.0}, {"date": "2018-05-18", "close": 22.25, "volume": 239651.0}, {"date": "2018-05-21", "close": 22.53, "volume": 418616.0}, {"date": "2018-05-22", "close": 22.49, "volume": 295554.0}, {"date": "2018-05-23", "close": 22.21, "volume": 433917.0}, {"date": "2018-05-24", "close": 21.49, "volume": 435811.0}, {"date": "2018-05-25", "close": 21.37, "volume": 405121.0}, {"date": "2018-05-29", "close": 21.43, "volume": 391607.0}, {"date": "2018-05-30", "close": 22.13, "volume": 326171.0}, {"date": "2018-05-31", "close": 21.96, "volume": 728923.0}, {"date": "2018-06-01", "close": 22.42, "volume": 608049.0}, {"date": "2018-06-04", "close": 22.82, "volume": 620943.0}, {"date": "2018-06-05", "close": 22.91, "volume": 399127.0}, {"date": "2018-06-06", "close": 23.01, "volume": 414293.0}, {"date": "2018-06-07", "close": 23.41, "volume": 626903.0}, {"date": "2018-06-08", "close": 23.46, "volume": 772848.0}, {"date": "2018-06-11", "close": 23.73, "volume": 363255.0}, {"date": "2018-06-12", "close": 23.69, "volume": 369170.0}, {"date": "2018-06-13", "close": 23.12, "volume": 346498.0}, {"date": "2018-06-14", "close": 23.12, "volume": 373557.0}, {"date": "2018-06-15", "close": 22.26, "volume": 881314.0}, {"date": "2018-06-18", "close": 22.59, "volume": 328058.0}, {"date": "2018-06-19", "close": 22.61, "volume": 320303.0}, {"date": "2018-06-20", "close": 22.85, "volume": 252100.0}, {"date": "2018-06-21", "close": 22.33, "volume": 434551.0}, {"date": "2018-06-22", "close": 22.78, "volume": 524732.0}, {"date": "2018-06-25", "close": 22.02, "volume": 258924.0}, {"date": "2018-06-26", "close": 22.54, "volume": 263279.0}, {"date": "2018-06-27", "close": 22.22, "volume": 661329.0}, {"date": "2018-06-28", "close": 22.0, "volume": 308106.0}, {"date": "2018-06-29", "close": 21.91, "volume": 415124.0}, {"date": "2018-07-02", "close": 21.67, "volume": 424647.0}, {"date": "2018-07-03", "close": 21.62, "volume": 593952.0}, {"date": "2018-07-05", "close": 22.07, "volume": 510660.0}, {"date": "2018-07-06", "close": 22.37, "volume": 424781.0}, {"date": "2018-07-09", "close": 23.04, "volume": 525828.0}, {"date": "2018-07-10", "close": 22.93, "volume": 521138.0}, {"date": "2018-07-11", "close": 22.61, "volume": 403091.0}, {"date": "2018-07-12", "close": 22.83, "volume": 305472.0}, {"date": "2018-07-13", "close": 22.91, "volume": 385479.0}, {"date": "2018-07-16", "close": 22.74, "volume": 469651.0}, {"date": "2018-07-17", "close": 22.29, "volume": 767740.0}, {"date": "2018-07-18", "close": 22.54, "volume": 1372607.0}, {"date": "2018-07-19", "close": 22.95, "volume": 1173501.0}, {"date": "2018-07-20", "close": 22.45, "volume": 642703.0}, {"date": "2018-07-23", "close": 23.01, "volume": 884401.0}, {"date": "2018-07-24", "close": 22.56, "volume": 822131.0}, {"date": "2018-07-25", "close": 23.16, "volume": 701782.0}, {"date": "2018-07-26", "close": 23.29, "volume": 609781.0}, {"date": "2018-07-27", "close": 22.61, "volume": 745106.0}, {"date": "2018-07-30", "close": 22.89, "volume": 477377.0}, {"date": "2018-07-31", "close": 22.99, "volume": 261590.0}, {"date": "2018-08-01", "close": 23.05, "volume": 318702.0}, {"date": "2018-08-02", "close": 23.73, "volume": 520453.0}, {"date": "2018-08-03", "close": 23.71, "volume": 423519.0}, {"date": "2018-08-06", "close": 23.9, "volume": 478900.0}, {"date": "2018-08-07", "close": 24.49, "volume": 967512.0}, {"date": "2018-08-08", "close": 23.02, "volume": 2923225.0}, {"date": "2018-08-09", "close": 23.11, "volume": 946492.0}, {"date": "2018-08-10", "close": 23.35, "volume": 3474638.0}, {"date": "2018-08-13", "close": 23.03, "volume": 589715.0}, {"date": "2018-08-14", "close": 23.15, "volume": 348393.0}, {"date": "2018-08-15", "close": 23.03, "volume": 761255.0}, {"date": "2018-08-16", "close": 23.02, "volume": 318655.0}, {"date": "2018-08-17", "close": 23.74, "volume": 406421.0}, {"date": "2018-08-20", "close": 23.91, "volume": 690495.0}, {"date": "2018-08-21", "close": 24.02, "volume": 334525.0}, {"date": "2018-08-22", "close": 24.34, "volume": 665766.0}, {"date": "2018-08-23", "close": 24.39, "volume": 461718.0}, {"date": "2018-08-24", "close": 24.6, "volume": 1259088.0}, {"date": "2018-08-27", "close": 24.77, "volume": 629686.0}, {"date": "2018-08-28", "close": 24.25, "volume": 873107.0}, {"date": "2018-08-29", "close": 24.1, "volume": 318159.0}, {"date": "2018-08-30", "close": 24.3, "volume": 474552.0}, {"date": "2018-08-31", "close": 23.93, "volume": 521026.0}, {"date": "2018-09-04", "close": 24.0, "volume": 693131.0}, {"date": "2018-09-05", "close": 24.31, "volume": 960917.0}, {"date": "2018-09-06", "close": 23.77, "volume": 844732.0}, {"date": "2018-09-07", "close": 23.89, "volume": 673688.0}, {"date": "2018-09-10", "close": 24.4, "volume": 580062.0}, {"date": "2018-09-11", "close": 24.77, "volume": 499859.0}, {"date": "2018-09-12", "close": 25.23, "volume": 983700.0}, {"date": "2018-09-13", "close": 25.13, "volume": 531218.0}, {"date": "2018-09-14", "close": 25.0, "volume": 1036703.0}, {"date": "2018-09-17", "close": 24.44, "volume": 515469.0}, {"date": "2018-09-18", "close": 24.39, "volume": 604885.0}, {"date": "2018-09-19", "close": 24.15, "volume": 430035.0}, {"date": "2018-09-20", "close": 24.16, "volume": 500457.0}, {"date": "2018-09-21", "close": 24.21, "volume": 953243.0}, {"date": "2018-09-24", "close": 23.84, "volume": 462996.0}, {"date": "2018-09-25", "close": 23.77, "volume": 391699.0}, {"date": "2018-09-26", "close": 23.79, "volume": 556491.0}, {"date": "2018-09-27", "close": 23.97, "volume": 439628.0}, {"date": "2018-09-28", "close": 23.78, "volume": 632497.0}, {"date": "2018-10-01", "close": 24.35, "volume": 638666.0}, {"date": "2018-10-02", "close": 24.16, "volume": 780317.0}, {"date": "2018-10-03", "close": 25.02, "volume": 797767.0}, {"date": "2018-10-04", "close": 24.83, "volume": 431629.0}, {"date": "2018-10-05", "close": 25.04, "volume": 217204.0}, {"date": "2018-10-08", "close": 24.72, "volume": 741810.0}, {"date": "2018-10-09", "close": 24.96, "volume": 391483.0}, {"date": "2018-10-10", "close": 24.78, "volume": 446798.0}, {"date": "2018-10-11", "close": 24.32, "volume": 612694.0}, {"date": "2018-10-12", "close": 24.42, "volume": 655326.0}, {"date": "2018-10-15", "close": 24.33, "volume": 284731.0}, {"date": "2018-10-16", "close": 25.16, "volume": 437118.0}, {"date": "2018-10-17", "close": 24.87, "volume": 684680.0}, {"date": "2018-10-18", "close": 24.75, "volume": 772888.0}, {"date": "2018-10-19", "close": 24.59, "volume": 452009.0}, {"date": "2018-10-22", "close": 24.25, "volume": 398462.0}, {"date": "2018-10-23", "close": 23.72, "volume": 587611.0}, {"date": "2018-10-24", "close": 23.26, "volume": 469755.0}, {"date": "2018-10-25", "close": 23.36, "volume": 560171.0}, {"date": "2018-10-26", "close": 22.71, "volume": 484817.0}, {"date": "2018-10-29", "close": 22.18, "volume": 561259.0}, {"date": "2018-10-30", "close": 21.57, "volume": 453480.0}, {"date": "2018-10-31", "close": 22.11, "volume": 393201.0}, {"date": "2018-11-01", "close": 22.09, "volume": 962711.0}, {"date": "2018-11-02", "close": 22.25, "volume": 604756.0}, {"date": "2018-11-05", "close": 22.97, "volume": 493878.0}, {"date": "2018-11-06", "close": 23.1, "volume": 494309.0}, {"date": "2018-11-07", "close": 23.81, "volume": 639996.0}, {"date": "2018-11-08", "close": 23.79, "volume": 597872.0}, {"date": "2018-11-09", "close": 23.08, "volume": 525707.0}, {"date": "2018-11-12", "close": 23.03, "volume": 360628.0}, {"date": "2018-11-13", "close": 22.56, "volume": 413382.0}, {"date": "2018-11-14", "close": 22.71, "volume": 556659.0}, {"date": "2018-11-15", "close": 23.08, "volume": 277320.0}, {"date": "2018-11-16", "close": 22.97, "volume": 260851.0}, {"date": "2018-11-19", "close": 22.79, "volume": 685874.0}, {"date": "2018-11-20", "close": 21.79, "volume": 976443.0}, {"date": "2018-11-21", "close": 22.55, "volume": 324102.0}, {"date": "2018-11-23", "close": 21.98, "volume": 184097.0}, {"date": "2018-11-26", "close": 22.04, "volume": 256124.0}, {"date": "2018-11-27", "close": 21.84, "volume": 433438.0}, {"date": "2018-11-28", "close": 22.31, "volume": 423135.0}, {"date": "2018-11-29", "close": 22.58, "volume": 362135.0}, {"date": "2018-11-30", "close": 22.05, "volume": 598162.0}, {"date": "2018-12-03", "close": 22.95, "volume": 587642.0}, {"date": "2018-12-04", "close": 22.57, "volume": 572478.0}, {"date": "2018-12-06", "close": 22.49, "volume": 397224.0}, {"date": "2018-12-07", "close": 22.3, "volume": 697604.0}, {"date": "2018-12-10", "close": 21.5, "volume": 690542.0}, {"date": "2018-12-11", "close": 21.48, "volume": 866230.0}, {"date": "2018-12-12", "close": 21.25, "volume": 932520.0}, {"date": "2018-12-13", "close": 21.71, "volume": 1225169.0}, {"date": "2018-12-14", "close": 21.42, "volume": 1818756.0}, {"date": "2018-12-17", "close": 20.4, "volume": 885034.0}, {"date": "2018-12-18", "close": 19.84, "volume": 1048549.0}, {"date": "2018-12-19", "close": 20.21, "volume": 2293097.0}, {"date": "2018-12-20", "close": 19.21, "volume": 1223028.0}, {"date": "2018-12-21", "close": 19.0, "volume": 2004841.0}, {"date": "2018-12-24", "close": 17.79, "volume": 632422.0}, {"date": "2018-12-26", "close": 19.02, "volume": 1341851.0}, {"date": "2018-12-27", "close": 18.64, "volume": 974287.0}, {"date": "2018-12-28", "close": 18.09, "volume": 918013.0}, {"date": "2018-12-31", "close": 18.47, "volume": 848614.0}, {"date": "2019-01-02", "close": 18.79, "volume": 384860.0}, {"date": "2019-01-03", "close": 18.87, "volume": 718754.0}, {"date": "2019-01-04", "close": 19.93, "volume": 710226.0}, {"date": "2019-01-07", "close": 20.43, "volume": 567443.0}, {"date": "2019-01-08", "close": 21.06, "volume": 469077.0}, {"date": "2019-01-09", "close": 21.86, "volume": 725040.0}, {"date": "2019-01-10", "close": 21.24, "volume": 610395.0}, {"date": "2019-01-11", "close": 21.08, "volume": 506090.0}, {"date": "2019-01-14", "close": 20.63, "volume": 533307.0}, {"date": "2019-01-15", "close": 21.0, "volume": 592516.0}, {"date": "2019-01-16", "close": 21.08, "volume": 529722.0}, {"date": "2019-01-17", "close": 21.02, "volume": 623408.0}, {"date": "2019-01-18", "close": 21.12, "volume": 417622.0}, {"date": "2019-01-22", "close": 21.15, "volume": 1038043.0}, {"date": "2019-01-23", "close": 20.84, "volume": 1799385.0}, {"date": "2019-01-24", "close": 21.02, "volume": 450894.0}, {"date": "2019-01-25", "close": 21.5, "volume": 863440.0}, {"date": "2019-01-28", "close": 21.51, "volume": 607972.0}, {"date": "2019-01-29", "close": 21.54, "volume": 605470.0}, {"date": "2019-01-30", "close": 21.03, "volume": 506881.0}, {"date": "2019-01-31", "close": 20.92, "volume": 683951.0}, {"date": "2019-02-01", "close": 21.15, "volume": 459068.0}, {"date": "2019-02-04", "close": 21.15, "volume": 885603.0}, {"date": "2019-02-05", "close": 21.07, "volume": 377588.0}, {"date": "2019-02-06", "close": 20.82, "volume": 350080.0}, {"date": "2019-02-07", "close": 20.23, "volume": 456739.0}, {"date": "2019-02-08", "close": 19.95, "volume": 444994.0}, {"date": "2019-02-11", "close": 20.0, "volume": 505095.0}, {"date": "2019-02-12", "close": 20.76, "volume": 712736.0}, {"date": "2019-02-13", "close": 20.97, "volume": 879572.0}, {"date": "2019-02-14", "close": 21.38, "volume": 715854.0}, {"date": "2019-02-15", "close": 21.95, "volume": 583396.0}, {"date": "2019-02-19", "close": 22.5, "volume": 593702.0}, {"date": "2019-02-20", "close": 21.75, "volume": 925272.0}, {"date": "2019-02-21", "close": 21.74, "volume": 790630.0}, {"date": "2019-02-22", "close": 22.01, "volume": 400377.0}, {"date": "2019-02-25", "close": 22.5, "volume": 462679.0}, {"date": "2019-02-26", "close": 22.12, "volume": 367298.0}, {"date": "2019-02-27", "close": 21.77, "volume": 486263.0}, {"date": "2019-02-28", "close": 21.55, "volume": 1367287.0}, {"date": "2019-03-01", "close": 21.52, "volume": 693428.0}, {"date": "2019-03-04", "close": 21.71, "volume": 550711.0}, {"date": "2019-03-05", "close": 21.62, "volume": 334317.0}, {"date": "2019-03-06", "close": 21.45, "volume": 391166.0}, {"date": "2019-03-07", "close": 21.63, "volume": 616740.0}, {"date": "2019-03-08", "close": 21.92, "volume": 449177.0}, {"date": "2019-03-11", "close": 22.62, "volume": 1639296.0}, {"date": "2019-03-12", "close": 22.67, "volume": 326852.0}, {"date": "2019-03-13", "close": 22.64, "volume": 328741.0}, {"date": "2019-03-14", "close": 22.56, "volume": 262529.0}, {"date": "2019-03-15", "close": 22.62, "volume": 1263872.0}, {"date": "2019-03-18", "close": 22.97, "volume": 523316.0}, {"date": "2019-03-19", "close": 23.28, "volume": 489094.0}, {"date": "2019-03-20", "close": 23.57, "volume": 369138.0}, {"date": "2019-03-21", "close": 23.88, "volume": 426273.0}, {"date": "2019-03-22", "close": 23.15, "volume": 384184.0}, {"date": "2019-03-25", "close": 23.17, "volume": 493111.0}, {"date": "2019-03-26", "close": 23.12, "volume": 271448.0}, {"date": "2019-03-27", "close": 23.16, "volume": 243721.0}, {"date": "2019-03-28", "close": 23.07, "volume": 434947.0}, {"date": "2019-03-29", "close": 23.3, "volume": 342143.0}, {"date": "2019-04-01", "close": 23.38, "volume": 583491.0}, {"date": "2019-04-02", "close": 23.36, "volume": 600477.0}, {"date": "2019-04-03", "close": 23.25, "volume": 288228.0}, {"date": "2019-04-04", "close": 23.13, "volume": 253218.0}, {"date": "2019-04-05", "close": 23.19, "volume": 295098.0}, {"date": "2019-04-08", "close": 23.19, "volume": 234168.0}, {"date": "2019-04-09", "close": 22.84, "volume": 419352.0}, {"date": "2019-04-10", "close": 22.74, "volume": 412777.0}, {"date": "2019-04-11", "close": 22.8, "volume": 399448.0}, {"date": "2019-04-12", "close": 23.21, "volume": 619325.0}, {"date": "2019-04-15", "close": 23.24, "volume": 221174.0}, {"date": "2019-04-16", "close": 22.98, "volume": 315955.0}, {"date": "2019-04-17", "close": 22.8, "volume": 261006.0}, {"date": "2019-04-18", "close": 22.79, "volume": 282971.0}, {"date": "2019-04-22", "close": 23.41, "volume": 382394.0}, {"date": "2019-04-23", "close": 23.13, "volume": 529825.0}, {"date": "2019-04-24", "close": 22.92, "volume": 403799.0}, {"date": "2019-04-25", "close": 22.76, "volume": 327019.0}, {"date": "2019-04-26", "close": 22.8, "volume": 297210.0}, {"date": "2019-04-29", "close": 22.92, "volume": 271395.0}, {"date": "2019-04-30", "close": 22.18, "volume": 346084.0}, {"date": "2019-05-01", "close": 21.94, "volume": 286208.0}, {"date": "2019-05-02", "close": 21.52, "volume": 621469.0}, {"date": "2019-05-03", "close": 21.69, "volume": 373050.0}, {"date": "2019-05-06", "close": 21.58, "volume": 303801.0}, {"date": "2019-05-07", "close": 21.22, "volume": 935283.0}, {"date": "2019-05-08", "close": 21.2, "volume": 342263.0}, {"date": "2019-05-09", "close": 21.27, "volume": 321650.0}, {"date": "2019-05-10", "close": 21.87, "volume": 464930.0}, {"date": "2019-05-13", "close": 21.42, "volume": 342522.0}, {"date": "2019-05-14", "close": 21.7, "volume": 367181.0}, {"date": "2019-05-15", "close": 21.84, "volume": 323530.0}, {"date": "2019-05-16", "close": 21.81, "volume": 306536.0}, {"date": "2019-05-17", "close": 21.69, "volume": 652153.0}, {"date": "2019-05-20", "close": 21.94, "volume": 487260.0}, {"date": "2019-05-21", "close": 22.61, "volume": 407593.0}, {"date": "2019-05-22", "close": 22.8, "volume": 578906.0}, {"date": "2019-05-23", "close": 22.78, "volume": 1113654.0}, {"date": "2019-05-24", "close": 22.85, "volume": 588645.0}, {"date": "2019-05-28", "close": 22.61, "volume": 1062816.0}, {"date": "2019-05-29", "close": 22.23, "volume": 481944.0}, {"date": "2019-05-30", "close": 22.14, "volume": 662160.0}, {"date": "2019-05-31", "close": 21.82, "volume": 1052888.0}, {"date": "2019-06-03", "close": 21.87, "volume": 341442.0}, {"date": "2019-06-04", "close": 21.94, "volume": 380397.0}, {"date": "2019-06-05", "close": 21.71, "volume": 1005391.0}, {"date": "2019-06-06", "close": 21.66, "volume": 874485.0}, {"date": "2019-06-07", "close": 21.84, "volume": 685951.0}, {"date": "2019-06-10", "close": 21.92, "volume": 615479.0}, {"date": "2019-06-11", "close": 22.02, "volume": 343343.0}, {"date": "2019-06-12", "close": 21.85, "volume": 494960.0}, {"date": "2019-06-13", "close": 22.17, "volume": 766982.0}, {"date": "2019-06-14", "close": 22.09, "volume": 666016.0}, {"date": "2019-06-17", "close": 22.1, "volume": 332003.0}, {"date": "2019-06-18", "close": 22.12, "volume": 475186.0}, {"date": "2019-06-19", "close": 22.1, "volume": 781572.0}, {"date": "2019-06-20", "close": 22.2, "volume": 557936.0}, {"date": "2019-06-21", "close": 21.94, "volume": 1092648.0}, {"date": "2019-06-24", "close": 21.95, "volume": 516927.0}, {"date": "2019-06-25", "close": 21.58, "volume": 485583.0}, {"date": "2019-06-26", "close": 21.81, "volume": 677726.0}, {"date": "2019-06-27", "close": 21.74, "volume": 430348.0}, {"date": "2019-06-28", "close": 21.9, "volume": 609001.0}, {"date": "2019-07-01", "close": 21.86, "volume": 667262.0}, {"date": "2019-07-02", "close": 21.59, "volume": 198659.0}, {"date": "2019-07-03", "close": 21.74, "volume": 152641.0}, {"date": "2019-07-05", "close": 21.85, "volume": 843917.0}, {"date": "2019-07-08", "close": 21.78, "volume": 628944.0}, {"date": "2019-07-09", "close": 21.94, "volume": 1015637.0}, {"date": "2019-07-10", "close": 22.64, "volume": 691594.0}, {"date": "2019-07-11", "close": 22.93, "volume": 726027.0}, {"date": "2019-07-12", "close": 23.01, "volume": 251024.0}, {"date": "2019-07-15", "close": 22.78, "volume": 207773.0}, {"date": "2019-07-16", "close": 22.8, "volume": 373568.0}, {"date": "2019-07-17", "close": 23.02, "volume": 335896.0}, {"date": "2019-07-18", "close": 23.07, "volume": 636742.0}, {"date": "2019-07-19", "close": 23.07, "volume": 222094.0}, {"date": "2019-07-22", "close": 23.54, "volume": 422628.0}, {"date": "2019-07-23", "close": 23.62, "volume": 300295.0}, {"date": "2019-07-24", "close": 23.63, "volume": 320077.0}, {"date": "2019-07-25", "close": 23.43, "volume": 511600.0}, {"date": "2019-07-26", "close": 23.51, "volume": 618093.0}, {"date": "2019-07-29", "close": 23.63, "volume": 2166817.0}, {"date": "2019-07-30", "close": 22.93, "volume": 600835.0}, {"date": "2019-07-31", "close": 22.85, "volume": 314477.0}, {"date": "2019-08-01", "close": 22.29, "volume": 555119.0}, {"date": "2019-08-02", "close": 22.21, "volume": 522804.0}, {"date": "2019-08-05", "close": 21.66, "volume": 577362.0}, {"date": "2019-08-06", "close": 20.86, "volume": 645815.0}, {"date": "2019-08-07", "close": 20.29, "volume": 804592.0}, {"date": "2019-08-08", "close": 20.67, "volume": 736515.0}, {"date": "2019-08-09", "close": 20.2, "volume": 287518.0}, {"date": "2019-08-12", "close": 20.02, "volume": 297440.0}, {"date": "2019-08-13", "close": 20.32, "volume": 408318.0}, {"date": "2019-08-14", "close": 20.08, "volume": 572762.0}, {"date": "2019-08-15", "close": 20.14, "volume": 474456.0}, {"date": "2019-08-16", "close": 20.74, "volume": 303562.0}, {"date": "2019-08-19", "close": 21.1, "volume": 403606.0}, {"date": "2019-08-20", "close": 21.32, "volume": 377053.0}, {"date": "2019-08-21", "close": 21.19, "volume": 424395.0}, {"date": "2019-08-22", "close": 20.6, "volume": 421259.0}, {"date": "2019-08-23", "close": 19.97, "volume": 857626.0}, {"date": "2019-08-26", "close": 19.82, "volume": 346301.0}, {"date": "2019-08-27", "close": 19.7, "volume": 243611.0}, {"date": "2019-08-28", "close": 20.06, "volume": 417940.0}, {"date": "2019-08-29", "close": 20.78, "volume": 359925.0}, {"date": "2019-08-30", "close": 20.74, "volume": 325351.0}, {"date": "2019-09-03", "close": 20.66, "volume": 231887.0}, {"date": "2019-09-04", "close": 20.85, "volume": 492422.0}, {"date": "2019-09-05", "close": 20.92, "volume": 155669.0}, {"date": "2019-09-06", "close": 20.8, "volume": 284814.0}, {"date": "2019-09-09", "close": 21.3, "volume": 235393.0}, {"date": "2019-09-10", "close": 21.36, "volume": 204270.0}, {"date": "2019-09-11", "close": 21.53, "volume": 291349.0}, {"date": "2019-09-12", "close": 21.1, "volume": 275202.0}, {"date": "2019-09-13", "close": 22.32, "volume": 1083729.0}, {"date": "2019-09-16", "close": 22.98, "volume": 1102682.0}, {"date": "2019-09-17", "close": 22.66, "volume": 936273.0}, {"date": "2019-09-18", "close": 23.14, "volume": 978077.0}, {"date": "2019-09-19", "close": 22.77, "volume": 1203006.0}, {"date": "2019-09-20", "close": 22.29, "volume": 5579637.0}, {"date": "2019-09-23", "close": 21.78, "volume": 579878.0}, {"date": "2019-09-24", "close": 21.74, "volume": 680429.0}, {"date": "2019-09-25", "close": 21.74, "volume": 1226335.0}, {"date": "2019-09-26", "close": 21.33, "volume": 1294014.0}, {"date": "2019-09-27", "close": 21.32, "volume": 358778.0}, {"date": "2019-09-30", "close": 21.47, "volume": 512474.0}, {"date": "2019-10-01", "close": 21.63, "volume": 421510.0}, {"date": "2019-10-02", "close": 21.61, "volume": 557680.0}, {"date": "2019-10-03", "close": 21.99, "volume": 400394.0}, {"date": "2019-10-04", "close": 22.09, "volume": 299036.0}, {"date": "2019-10-07", "close": 22.03, "volume": 450813.0}, {"date": "2019-10-08", "close": 22.1, "volume": 433949.0}, {"date": "2019-10-09", "close": 21.98, "volume": 261736.0}, {"date": "2019-10-10", "close": 21.57, "volume": 539841.0}, {"date": "2019-10-11", "close": 21.69, "volume": 554591.0}, {"date": "2019-10-14", "close": 21.36, "volume": 598220.0}, {"date": "2019-10-15", "close": 21.49, "volume": 426339.0}, {"date": "2019-10-16", "close": 21.04, "volume": 367460.0}, {"date": "2019-10-17", "close": 20.61, "volume": 946130.0}, {"date": "2019-10-18", "close": 21.14, "volume": 835642.0}, {"date": "2019-10-21", "close": 21.45, "volume": 469730.0}, {"date": "2019-10-22", "close": 20.91, "volume": 576271.0}, {"date": "2019-10-23", "close": 20.89, "volume": 381004.0}, {"date": "2019-10-24", "close": 20.87, "volume": 291330.0}, {"date": "2019-10-25", "close": 20.84, "volume": 200853.0}, {"date": "2019-10-28", "close": 20.85, "volume": 451516.0}, {"date": "2019-10-29", "close": 20.82, "volume": 673122.0}, {"date": "2019-10-30", "close": 20.24, "volume": 596478.0}, {"date": "2019-10-31", "close": 20.17, "volume": 629120.0}, {"date": "2019-11-01", "close": 20.18, "volume": 428604.0}, {"date": "2019-11-04", "close": 20.29, "volume": 733625.0}, {"date": "2019-11-05", "close": 20.42, "volume": 388837.0}, {"date": "2019-11-06", "close": 19.59, "volume": 1566889.0}, {"date": "2019-11-07", "close": 19.76, "volume": 903199.0}, {"date": "2019-11-08", "close": 18.84, "volume": 902847.0}, {"date": "2019-11-11", "close": 19.29, "volume": 682040.0}, {"date": "2019-11-12", "close": 19.34, "volume": 771721.0}, {"date": "2019-11-13", "close": 18.51, "volume": 603154.0}, {"date": "2019-11-14", "close": 18.75, "volume": 493030.0}, {"date": "2019-11-15", "close": 18.49, "volume": 379156.0}, {"date": "2019-11-18", "close": 18.23, "volume": 408171.0}, {"date": "2019-11-19", "close": 18.06, "volume": 665454.0}, {"date": "2019-11-20", "close": 17.82, "volume": 733072.0}, {"date": "2019-11-21", "close": 18.28, "volume": 598863.0}, {"date": "2019-11-22", "close": 19.0, "volume": 683048.0}, {"date": "2019-11-25", "close": 19.26, "volume": 362617.0}, {"date": "2019-11-26", "close": 18.9, "volume": 368887.0}, {"date": "2019-11-27", "close": 19.04, "volume": 328849.0}, {"date": "2019-11-29", "close": 19.01, "volume": 190817.0}, {"date": "2019-12-02", "close": 18.88, "volume": 776159.0}, {"date": "2019-12-03", "close": 18.57, "volume": 631003.0}, {"date": "2019-12-04", "close": 18.81, "volume": 469049.0}, {"date": "2019-12-05", "close": 18.17, "volume": 430096.0}, {"date": "2019-12-06", "close": 18.5, "volume": 531810.0}, {"date": "2019-12-09", "close": 19.05, "volume": 755861.0}, {"date": "2019-12-10", "close": 20.12, "volume": 1192439.0}, {"date": "2019-12-11", "close": 20.77, "volume": 919534.0}, {"date": "2019-12-12", "close": 20.34, "volume": 713102.0}, {"date": "2019-12-13", "close": 19.63, "volume": 539100.0}, {"date": "2019-12-16", "close": 19.96, "volume": 688028.0}, {"date": "2019-12-17", "close": 20.03, "volume": 725950.0}, {"date": "2019-12-18", "close": 20.78, "volume": 937669.0}, {"date": "2019-12-19", "close": 20.64, "volume": 928390.0}, {"date": "2019-12-20", "close": 20.27, "volume": 3351005.0}, {"date": "2019-12-23", "close": 20.48, "volume": 524621.0}, {"date": "2019-12-24", "close": 20.7, "volume": 118697.0}, {"date": "2019-12-26", "close": 21.05, "volume": 428524.0}, {"date": "2019-12-27", "close": 20.67, "volume": 445515.0}, {"date": "2019-12-30", "close": 20.43, "volume": 580410.0}, {"date": "2019-12-31", "close": 20.48, "volume": 382474.0}, {"date": "2020-01-02", "close": 21.15, "volume": 675506.0}, {"date": "2020-01-03", "close": 21.14, "volume": 824408.0}, {"date": "2020-01-06", "close": 21.24, "volume": 878489.0}, {"date": "2020-01-07", "close": 21.88, "volume": 1350576.0}, {"date": "2020-01-08", "close": 21.95, "volume": 1111075.0}, {"date": "2020-01-09", "close": 21.26, "volume": 617733.0}, {"date": "2020-01-10", "close": 21.14, "volume": 960040.0}, {"date": "2020-01-13", "close": 21.27, "volume": 813533.0}, {"date": "2020-01-14", "close": 21.58, "volume": 838419.0}, {"date": "2020-01-15", "close": 21.56, "volume": 514622.0}, {"date": "2020-01-16", "close": 21.53, "volume": 401791.0}, {"date": "2020-01-17", "close": 21.46, "volume": 246320.0}, {"date": "2020-01-21", "close": 20.8, "volume": 686887.0}, {"date": "2020-01-22", "close": 20.55, "volume": 729621.0}, {"date": "2020-01-23", "close": 20.13, "volume": 507443.0}, {"date": "2020-01-24", "close": 19.88, "volume": 492389.0}, {"date": "2020-01-27", "close": 19.44, "volume": 353777.0}, {"date": "2020-01-28", "close": 19.32, "volume": 677863.0}, {"date": "2020-01-29", "close": 19.24, "volume": 463250.0}, {"date": "2020-01-30", "close": 18.19, "volume": 1234871.0}, {"date": "2020-01-31", "close": 17.87, "volume": 705655.0}, {"date": "2020-02-03", "close": 17.81, "volume": 878228.0}, {"date": "2020-02-04", "close": 18.19, "volume": 583659.0}, {"date": "2020-02-05", "close": 18.7, "volume": 794304.0}, {"date": "2020-02-06", "close": 18.17, "volume": 974350.0}, {"date": "2020-02-07", "close": 17.76, "volume": 861557.0}, {"date": "2020-02-10", "close": 17.86, "volume": 468935.0}, {"date": "2020-02-11", "close": 18.15, "volume": 421983.0}, {"date": "2020-02-12", "close": 18.67, "volume": 516789.0}, {"date": "2020-02-13", "close": 18.75, "volume": 585460.0}, {"date": "2020-02-14", "close": 18.47, "volume": 336485.0}, {"date": "2020-02-18", "close": 17.7, "volume": 704683.0}, {"date": "2020-02-19", "close": 15.51, "volume": 4328319.0}, {"date": "2020-02-20", "close": 15.27, "volume": 2683555.0}, {"date": "2020-02-21", "close": 14.61, "volume": 1202753.0}, {"date": "2020-02-24", "close": 13.19, "volume": 1960240.0}, {"date": "2020-02-25", "close": 11.98, "volume": 4344759.0}, {"date": "2020-02-26", "close": 10.8, "volume": 2266061.0}, {"date": "2020-02-27", "close": 10.38, "volume": 6064787.0}, {"date": "2020-02-28", "close": 9.93, "volume": 6233699.0}, {"date": "2020-03-02", "close": 10.53, "volume": 1949360.0}, {"date": "2020-03-03", "close": 10.42, "volume": 2451532.0}, {"date": "2020-03-04", "close": 9.87, "volume": 2343596.0}, {"date": "2020-03-05", "close": 9.32, "volume": 1806354.0}, {"date": "2020-03-06", "close": 8.56, "volume": 1872676.0}, {"date": "2020-03-09", "close": 5.13, "volume": 2865525.0}, {"date": "2020-03-10", "close": 5.58, "volume": 4915638.0}, {"date": "2020-03-11", "close": 5.78, "volume": 3921808.0}, {"date": "2020-03-12", "close": 4.64, "volume": 2616944.0}, {"date": "2020-03-13", "close": 6.24, "volume": 3752984.0}, {"date": "2020-03-16", "close": 5.43, "volume": 2107694.0}, {"date": "2020-03-17", "close": 4.69, "volume": 1587878.0}, {"date": "2020-03-18", "close": 3.08, "volume": 2296090.0}, {"date": "2020-03-19", "close": 3.54, "volume": 2652687.0}, {"date": "2020-03-20", "close": 4.21, "volume": 7562753.0}, {"date": "2020-03-23", "close": 3.24, "volume": 2750867.0}, {"date": "2020-03-24", "close": 3.34, "volume": 1993156.0}, {"date": "2020-03-25", "close": 3.61, "volume": 2781275.0}, {"date": "2020-03-26", "close": 3.42, "volume": 2712489.0}, {"date": "2020-03-27", "close": 3.11, "volume": 2215541.0}, {"date": "2020-03-30", "close": 3.0, "volume": 1923406.0}, {"date": "2020-03-31", "close": 3.92, "volume": 3280331.0}, {"date": "2020-04-01", "close": 3.62, "volume": 1534377.0}, {"date": "2020-04-02", "close": 4.27, "volume": 1919227.0}, {"date": "2020-04-03", "close": 3.81, "volume": 2901310.0}, {"date": "2020-04-06", "close": 4.11, "volume": 1093647.0}, {"date": "2020-04-07", "close": 4.3, "volume": 3421325.0}, {"date": "2020-04-08", "close": 4.87, "volume": 2068495.0}, {"date": "2020-04-09", "close": 4.99, "volume": 3518147.0}, {"date": "2020-04-13", "close": 5.12, "volume": 1603351.0}, {"date": "2020-04-14", "close": 5.5, "volume": 2380899.0}, {"date": "2020-04-15", "close": 5.11, "volume": 1556696.0}, {"date": "2020-04-16", "close": 4.92, "volume": 873014.0}, {"date": "2020-04-17", "close": 5.16, "volume": 4314053.0}, {"date": "2020-04-20", "close": 4.7, "volume": 1648487.0}, {"date": "2020-04-21", "close": 4.35, "volume": 1760829.0}, {"date": "2020-04-22", "close": 4.48, "volume": 1438206.0}, {"date": "2020-04-23", "close": 5.1, "volume": 2119816.0}, {"date": "2020-04-24", "close": 4.97, "volume": 2878754.0}, {"date": "2020-04-27", "close": 5.02, "volume": 2063435.0}, {"date": "2020-04-28", "close": 5.13, "volume": 1521464.0}, {"date": "2020-04-29", "close": 6.05, "volume": 2990032.0}, {"date": "2020-04-30", "close": 5.98, "volume": 2190941.0}, {"date": "2020-05-01", "close": 5.6, "volume": 1736805.0}, {"date": "2020-05-04", "close": 5.09, "volume": 2473482.0}, {"date": "2020-05-05", "close": 5.01, "volume": 1425388.0}, {"date": "2020-05-06", "close": 5.22, "volume": 1939171.0}, {"date": "2020-05-07", "close": 5.97, "volume": 2064498.0}, {"date": "2020-05-08", "close": 6.43, "volume": 3058947.0}, {"date": "2020-05-11", "close": 6.21, "volume": 742093.0}, {"date": "2020-05-12", "close": 6.03, "volume": 605718.0}, {"date": "2020-05-13", "close": 6.16, "volume": 1450323.0}, {"date": "2020-05-14", "close": 5.99, "volume": 955354.0}, {"date": "2020-05-15", "close": 6.41, "volume": 1003911.0}, {"date": "2020-05-18", "close": 7.0, "volume": 1511231.0}, {"date": "2020-05-19", "close": 6.9, "volume": 2429886.0}, {"date": "2020-05-20", "close": 7.15, "volume": 2229100.0}, {"date": "2020-05-21", "close": 7.32, "volume": 1100074.0}, {"date": "2020-05-22", "close": 7.53, "volume": 961513.0}, {"date": "2020-05-26", "close": 8.16, "volume": 1056924.0}, {"date": "2020-05-27", "close": 8.65, "volume": 1321164.0}, {"date": "2020-05-28", "close": 8.43, "volume": 746259.0}, {"date": "2020-05-29", "close": 8.02, "volume": 2243039.0}, {"date": "2020-06-01", "close": 8.04, "volume": 650719.0}, {"date": "2020-06-02", "close": 8.33, "volume": 732002.0}, {"date": "2020-06-03", "close": 8.97, "volume": 1074760.0}, {"date": "2020-06-04", "close": 9.57, "volume": 809172.0}, {"date": "2020-06-05", "close": 10.66, "volume": 1229688.0}, {"date": "2020-06-08", "close": 11.13, "volume": 1533873.0}, {"date": "2020-06-09", "close": 10.25, "volume": 1483055.0}, {"date": "2020-06-10", "close": 10.09, "volume": 1831334.0}, {"date": "2020-06-11", "close": 8.42, "volume": 1992981.0}, {"date": "2020-06-12", "close": 8.47, "volume": 1480660.0}, {"date": "2020-06-15", "close": 9.14, "volume": 2112683.0}, {"date": "2020-06-16", "close": 9.18, "volume": 2735480.0}, {"date": "2020-06-17", "close": 9.14, "volume": 1081633.0}, {"date": "2020-06-18", "close": 9.13, "volume": 1338103.0}, {"date": "2020-06-19", "close": 8.65, "volume": 2095777.0}, {"date": "2020-06-22", "close": 8.74, "volume": 1543491.0}, {"date": "2020-06-23", "close": 8.61, "volume": 573706.0}, {"date": "2020-06-24", "close": 7.71, "volume": 1445843.0}, {"date": "2020-06-25", "close": 7.2, "volume": 1027311.0}, {"date": "2020-06-26", "close": 6.91, "volume": 1007105.0}, {"date": "2020-06-29", "close": 7.21, "volume": 1389682.0}, {"date": "2020-06-30", "close": 7.22, "volume": 577752.0}, {"date": "2020-07-01", "close": 7.03, "volume": 748738.0}, {"date": "2020-07-02", "close": 6.67, "volume": 1179134.0}, {"date": "2020-07-06", "close": 6.54, "volume": 2790821.0}, {"date": "2020-07-07", "close": 6.38, "volume": 910053.0}, {"date": "2020-07-08", "close": 6.31, "volume": 978405.0}, {"date": "2020-07-09", "close": 6.04, "volume": 428118.0}, {"date": "2020-07-10", "close": 6.47, "volume": 744736.0}, {"date": "2020-07-13", "close": 6.28, "volume": 2123030.0}, {"date": "2020-07-14", "close": 6.25, "volume": 962059.0}, {"date": "2020-07-15", "close": 6.54, "volume": 1066138.0}, {"date": "2020-07-16", "close": 6.52, "volume": 437061.0}, {"date": "2020-07-17", "close": 6.28, "volume": 573041.0}, {"date": "2020-07-20", "close": 6.55, "volume": 810255.0}, {"date": "2020-07-21", "close": 7.37, "volume": 1020593.0}, {"date": "2020-07-22", "close": 7.25, "volume": 559688.0}, {"date": "2020-07-23", "close": 6.95, "volume": 969353.0}, {"date": "2020-07-24", "close": 6.7, "volume": 625526.0}, {"date": "2020-07-27", "close": 6.81, "volume": 873289.0}, {"date": "2020-07-28", "close": 6.78, "volume": 552261.0}, {"date": "2020-07-29", "close": 7.13, "volume": 838553.0}, {"date": "2020-07-30", "close": 7.01, "volume": 789847.0}, {"date": "2020-07-31", "close": 6.67, "volume": 1017736.0}, {"date": "2020-08-03", "close": 6.54, "volume": 1101970.0}, {"date": "2020-08-04", "close": 6.63, "volume": 675979.0}, {"date": "2020-08-05", "close": 5.93, "volume": 2844898.0}, {"date": "2020-08-06", "close": 6.01, "volume": 1057105.0}, {"date": "2020-08-07", "close": 6.23, "volume": 1185559.0}, {"date": "2020-08-10", "close": 6.47, "volume": 2173763.0}, {"date": "2020-08-11", "close": 6.52, "volume": 1128074.0}, {"date": "2020-08-12", "close": 6.6, "volume": 1297433.0}, {"date": "2020-08-13", "close": 6.47, "volume": 1135308.0}, {"date": "2020-08-14", "close": 6.52, "volume": 647541.0}, {"date": "2020-08-17", "close": 6.19, "volume": 950441.0}, {"date": "2020-08-18", "close": 6.04, "volume": 1301438.0}, {"date": "2020-08-19", "close": 5.97, "volume": 1705928.0}, {"date": "2020-08-20", "close": 5.77, "volume": 1759391.0}, {"date": "2020-08-21", "close": 5.41, "volume": 2395111.0}, {"date": "2020-08-24", "close": 5.26, "volume": 2326110.0}, {"date": "2020-08-25", "close": 5.3, "volume": 1478992.0}, {"date": "2020-08-26", "close": 5.17, "volume": 2111161.0}, {"date": "2020-08-27", "close": 5.32, "volume": 1045057.0}, {"date": "2020-08-28", "close": 5.53, "volume": 2060537.0}, {"date": "2020-08-31", "close": 5.35, "volume": 1540483.0}, {"date": "2020-09-01", "close": 5.28, "volume": 1886290.0}, {"date": "2020-09-02", "close": 5.56, "volume": 1820106.0}, {"date": "2020-09-03", "close": 5.36, "volume": 1076443.0}, {"date": "2020-09-04", "close": 5.25, "volume": 1175813.0}, {"date": "2020-09-08", "close": 4.89, "volume": 1295519.0}, {"date": "2020-09-09", "close": 5.05, "volume": 939109.0}, {"date": "2020-09-10", "close": 4.98, "volume": 1002446.0}, {"date": "2020-09-11", "close": 4.73, "volume": 1343137.0}, {"date": "2020-09-14", "close": 5.0, "volume": 1153724.0}, {"date": "2020-09-15", "close": 4.87, "volume": 1350062.0}, {"date": "2020-09-16", "close": 4.94, "volume": 928580.0}, {"date": "2020-09-17", "close": 4.89, "volume": 988889.0}, {"date": "2020-09-18", "close": 4.97, "volume": 3020355.0}, {"date": "2020-09-21", "close": 4.86, "volume": 941868.0}, {"date": "2020-09-22", "close": 5.01, "volume": 855938.0}, {"date": "2020-09-23", "close": 4.69, "volume": 1206225.0}, {"date": "2020-09-24", "close": 4.7, "volume": 942196.0}, {"date": "2020-09-25", "close": 4.57, "volume": 1098476.0}, {"date": "2020-09-28", "close": 4.61, "volume": 840470.0}, {"date": "2020-09-29", "close": 4.55, "volume": 1244855.0}, {"date": "2020-09-30", "close": 4.5, "volume": 1599609.0}, {"date": "2020-10-01", "close": 4.62, "volume": 767916.0}, {"date": "2020-10-02", "close": 4.71, "volume": 526182.0}, {"date": "2020-10-05", "close": 4.99, "volume": 675578.0}, {"date": "2020-10-06", "close": 4.85, "volume": 568171.0}, {"date": "2020-10-07", "close": 4.76, "volume": 705822.0}, {"date": "2020-10-08", "close": 4.99, "volume": 795009.0}, {"date": "2020-10-09", "close": 4.88, "volume": 719366.0}, {"date": "2020-10-12", "close": 4.85, "volume": 439731.0}, {"date": "2020-10-13", "close": 4.67, "volume": 940597.0}, {"date": "2020-10-14", "close": 4.74, "volume": 530858.0}, {"date": "2020-10-15", "close": 4.72, "volume": 557101.0}, {"date": "2020-10-16", "close": 4.71, "volume": 508134.0}, {"date": "2020-10-19", "close": 4.57, "volume": 631352.0}, {"date": "2020-10-20", "close": 4.66, "volume": 661562.0}, {"date": "2020-10-21", "close": 4.81, "volume": 600836.0}, {"date": "2020-10-22", "close": 5.0, "volume": 928376.0}, {"date": "2020-10-23", "close": 4.91, "volume": 777022.0}, {"date": "2020-10-26", "close": 4.78, "volume": 666744.0}, {"date": "2020-10-27", "close": 4.74, "volume": 569178.0}, {"date": "2020-10-28", "close": 4.46, "volume": 986200.0}, {"date": "2020-10-29", "close": 4.39, "volume": 1271666.0}, {"date": "2020-10-30", "close": 4.2, "volume": 508726.0}, {"date": "2020-11-02", "close": 4.31, "volume": 1119578.0}, {"date": "2020-11-03", "close": 4.09, "volume": 1184488.0}, {"date": "2020-11-04", "close": 4.0, "volume": 1068398.0}, {"date": "2020-11-05", "close": 4.56, "volume": 1500535.0}, {"date": "2020-11-06", "close": 4.26, "volume": 911266.0}, {"date": "2020-11-09", "close": 5.09, "volume": 2219715.0}, {"date": "2020-11-10", "close": 5.5, "volume": 946144.0}, {"date": "2020-11-11", "close": 5.2, "volume": 784995.0}, {"date": "2020-11-12", "close": 5.17, "volume": 945664.0}, {"date": "2020-11-13", "close": 5.3, "volume": 1052598.0}, {"date": "2020-11-16", "close": 5.71, "volume": 994714.0}, {"date": "2020-11-17", "close": 5.99, "volume": 711814.0}, {"date": "2020-11-18", "close": 5.91, "volume": 1478476.0}, {"date": "2020-11-19", "close": 6.09, "volume": 1255976.0}, {"date": "2020-11-20", "close": 5.93, "volume": 451503.0}, {"date": "2020-11-23", "close": 6.5, "volume": 1702008.0}, {"date": "2020-11-24", "close": 6.81, "volume": 1259198.0}, {"date": "2020-11-25", "close": 7.11, "volume": 1179598.0}, {"date": "2020-11-27", "close": 6.98, "volume": 562220.0}, {"date": "2020-11-30", "close": 6.43, "volume": 1267063.0}, {"date": "2020-12-01", "close": 6.16, "volume": 854764.0}, {"date": "2020-12-02", "close": 6.45, "volume": 1063270.0}, {"date": "2020-12-03", "close": 6.9, "volume": 1191296.0}, {"date": "2020-12-04", "close": 7.51, "volume": 1165683.0}, {"date": "2020-12-07", "close": 7.32, "volume": 876843.0}, {"date": "2020-12-08", "close": 7.6, "volume": 1231289.0}, {"date": "2020-12-09", "close": 7.16, "volume": 2822963.0}, {"date": "2020-12-10", "close": 7.58, "volume": 998090.0}, {"date": "2020-12-11", "close": 7.1, "volume": 829697.0}, {"date": "2020-12-14", "close": 6.73, "volume": 949045.0}, {"date": "2020-12-15", "close": 6.88, "volume": 896836.0}, {"date": "2020-12-16", "close": 6.64, "volume": 858552.0}, {"date": "2020-12-17", "close": 6.57, "volume": 1436574.0}, {"date": "2020-12-18", "close": 6.92, "volume": 1834511.0}, {"date": "2020-12-21", "close": 6.58, "volume": 855952.0}, {"date": "2020-12-22", "close": 6.56, "volume": 511089.0}, {"date": "2020-12-23", "close": 6.59, "volume": 514719.0}, {"date": "2020-12-24", "close": 6.55, "volume": 260581.0}, {"date": "2020-12-28", "close": 6.05, "volume": 1144667.0}, {"date": "2020-12-29", "close": 6.3, "volume": 1366861.0}, {"date": "2020-12-30", "close": 6.18, "volume": 782086.0}, {"date": "2020-12-31", "close": 6.21, "volume": 615596.0}, {"date": "2021-01-04", "close": 6.12, "volume": 766540.0}, {"date": "2021-01-05", "close": 6.29, "volume": 769636.0}, {"date": "2021-01-06", "close": 6.6, "volume": 987200.0}, {"date": "2021-01-07", "close": 6.86, "volume": 1376110.0}, {"date": "2021-01-08", "close": 6.78, "volume": 908673.0}, {"date": "2021-01-11", "close": 6.61, "volume": 525707.0}, {"date": "2021-01-12", "close": 6.74, "volume": 1075277.0}, {"date": "2021-01-13", "close": 6.64, "volume": 713204.0}, {"date": "2021-01-14", "close": 6.79, "volume": 727359.0}, {"date": "2021-01-15", "close": 6.52, "volume": 653491.0}, {"date": "2021-01-19", "close": 6.6, "volume": 783574.0}, {"date": "2021-01-20", "close": 6.46, "volume": 1014002.0}, {"date": "2021-01-21", "close": 6.08, "volume": 1464254.0}, {"date": "2021-01-22", "close": 5.99, "volume": 1192851.0}, {"date": "2021-01-25", "close": 5.95, "volume": 1441987.0}, {"date": "2021-01-26", "close": 5.94, "volume": 1497238.0}, {"date": "2021-01-27", "close": 5.82, "volume": 1611352.0}, {"date": "2021-01-28", "close": 6.08, "volume": 1177998.0}, {"date": "2021-01-29", "close": 6.23, "volume": 1471789.0}, {"date": "2021-02-01", "close": 6.19, "volume": 1795996.0}, {"date": "2021-02-02", "close": 6.01, "volume": 868177.0}, {"date": "2021-02-03", "close": 6.19, "volume": 1062118.0}, {"date": "2021-02-04", "close": 6.38, "volume": 606489.0}, {"date": "2021-02-05", "close": 6.7, "volume": 1446708.0}, {"date": "2021-02-08", "close": 6.65, "volume": 1216971.0}, {"date": "2021-02-09", "close": 6.46, "volume": 713205.0}, {"date": "2021-02-10", "close": 6.72, "volume": 817820.0}, {"date": "2021-02-11", "close": 6.92, "volume": 901029.0}, {"date": "2021-02-12", "close": 6.85, "volume": 908022.0}, {"date": "2021-02-16", "close": 7.18, "volume": 749428.0}, {"date": "2021-02-17", "close": 7.11, "volume": 1164532.0}, {"date": "2021-02-18", "close": 6.95, "volume": 1251172.0}, {"date": "2021-02-19", "close": 7.37, "volume": 816088.0}, {"date": "2021-02-22", "close": 7.6, "volume": 1640146.0}, {"date": "2021-02-23", "close": 7.63, "volume": 1231355.0}, {"date": "2021-02-24", "close": 7.95, "volume": 1915824.0}, {"date": "2021-02-25", "close": 8.27, "volume": 1514157.0}, {"date": "2021-02-26", "close": 7.89, "volume": 2484748.0}, {"date": "2021-03-01", "close": 8.63, "volume": 2836783.0}, {"date": "2021-03-02", "close": 8.95, "volume": 1566071.0}, {"date": "2021-03-03", "close": 8.74, "volume": 1782989.0}, {"date": "2021-03-04", "close": 8.92, "volume": 1419780.0}, {"date": "2021-03-05", "close": 9.0, "volume": 1201336.0}, {"date": "2021-03-08", "close": 9.04, "volume": 1383391.0}, {"date": "2021-03-09", "close": 8.66, "volume": 1007653.0}, {"date": "2021-03-10", "close": 8.99, "volume": 801289.0}, {"date": "2021-03-11", "close": 9.22, "volume": 1028449.0}, {"date": "2021-03-12", "close": 9.56, "volume": 688529.0}, {"date": "2021-03-15", "close": 9.55, "volume": 599205.0}, {"date": "2021-03-16", "close": 9.57, "volume": 1030735.0}, {"date": "2021-03-17", "close": 10.24, "volume": 2015835.0}, {"date": "2021-03-18", "close": 9.41, "volume": 1020534.0}, {"date": "2021-03-19", "close": 9.24, "volume": 1752726.0}, {"date": "2021-03-22", "close": 9.01, "volume": 724721.0}, {"date": "2021-03-23", "close": 8.4, "volume": 901328.0}, {"date": "2021-03-24", "close": 8.38, "volume": 577990.0}, {"date": "2021-03-25", "close": 8.77, "volume": 627155.0}, {"date": "2021-03-26", "close": 9.02, "volume": 529836.0}, {"date": "2021-03-29", "close": 9.04, "volume": 499844.0}, {"date": "2021-03-30", "close": 8.94, "volume": 208838.0}, {"date": "2021-03-31", "close": 9.34, "volume": 1135761.0}, {"date": "2021-04-01", "close": 9.4, "volume": 457759.0}, {"date": "2021-04-05", "close": 9.35, "volume": 559462.0}, {"date": "2021-04-06", "close": 9.52, "volume": 718503.0}, {"date": "2021-04-07", "close": 9.64, "volume": 737004.0}, {"date": "2021-04-08", "close": 9.75, "volume": 262793.0}, {"date": "2021-04-09", "close": 9.33, "volume": 794833.0}, {"date": "2021-04-12", "close": 9.32, "volume": 730566.0}, {"date": "2021-04-13", "close": 9.2, "volume": 329310.0}, {"date": "2021-04-14", "close": 9.4, "volume": 591568.0}, {"date": "2021-04-15", "close": 9.54, "volume": 422826.0}, {"date": "2021-04-16", "close": 9.32, "volume": 429656.0}, {"date": "2021-04-19", "close": 9.28, "volume": 346846.0}, {"date": "2021-04-20", "close": 9.1, "volume": 702479.0}, {"date": "2021-04-21", "close": 9.4, "volume": 516853.0}, {"date": "2021-04-22", "close": 9.3, "volume": 384225.0}, {"date": "2021-04-23", "close": 9.36, "volume": 735961.0}, {"date": "2021-04-26", "close": 9.45, "volume": 261713.0}, {"date": "2021-04-27", "close": 9.48, "volume": 497880.0}, {"date": "2021-04-28", "close": 9.65, "volume": 476140.0}, {"date": "2021-04-29", "close": 9.68, "volume": 486649.0}, {"date": "2021-04-30", "close": 9.19, "volume": 664781.0}, {"date": "2021-05-03", "close": 9.37, "volume": 697918.0}, {"date": "2021-05-04", "close": 9.28, "volume": 420245.0}, {"date": "2021-05-05", "close": 9.38, "volume": 656469.0}, {"date": "2021-05-06", "close": 9.36, "volume": 612355.0}, {"date": "2021-05-07", "close": 9.38, "volume": 485540.0}, {"date": "2021-05-10", "close": 9.62, "volume": 1589987.0}, {"date": "2021-05-11", "close": 9.88, "volume": 544232.0}, {"date": "2021-05-12", "close": 9.53, "volume": 649011.0}, {"date": "2021-05-13", "close": 9.51, "volume": 629157.0}, {"date": "2021-05-14", "close": 9.53, "volume": 1873544.0}, {"date": "2021-05-17", "close": 9.64, "volume": 775427.0}, {"date": "2021-05-18", "close": 9.61, "volume": 536278.0}, {"date": "2021-05-19", "close": 9.34, "volume": 667273.0}, {"date": "2021-05-20", "close": 9.47, "volume": 466295.0}, {"date": "2021-05-21", "close": 9.81, "volume": 433475.0}, {"date": "2021-05-24", "close": 9.67, "volume": 575080.0}, {"date": "2021-05-25", "close": 9.4, "volume": 521161.0}, {"date": "2021-05-26", "close": 9.5, "volume": 490877.0}, {"date": "2021-05-27", "close": 9.42, "volume": 336788.0}, {"date": "2021-05-28", "close": 9.34, "volume": 1020508.0}, {"date": "2021-06-01", "close": 9.92, "volume": 868916.0}, {"date": "2021-06-02", "close": 10.34, "volume": 996134.0}, {"date": "2021-06-03", "close": 10.45, "volume": 580319.0}, {"date": "2021-06-04", "close": 10.38, "volume": 483781.0}, {"date": "2021-06-07", "close": 11.19, "volume": 909743.0}, {"date": "2021-06-08", "close": 11.64, "volume": 1186710.0}, {"date": "2021-06-09", "close": 11.69, "volume": 867164.0}, {"date": "2021-06-10", "close": 12.36, "volume": 1019750.0}, {"date": "2021-06-11", "close": 12.49, "volume": 1259732.0}, {"date": "2021-06-14", "close": 12.23, "volume": 1698495.0}, {"date": "2021-06-15", "close": 11.93, "volume": 1529369.0}, {"date": "2021-06-16", "close": 11.8, "volume": 812174.0}, {"date": "2021-06-17", "close": 11.19, "volume": 1018708.0}, {"date": "2021-06-18", "close": 10.79, "volume": 2263405.0}, {"date": "2021-06-21", "close": 11.19, "volume": 826240.0}, {"date": "2021-06-22", "close": 11.21, "volume": 770967.0}, {"date": "2021-06-23", "close": 11.23, "volume": 520400.0}, {"date": "2021-06-24", "close": 11.35, "volume": 329306.0}, {"date": "2021-06-25", "close": 11.24, "volume": 703080.0}, {"date": "2021-06-28", "close": 11.03, "volume": 620378.0}, {"date": "2021-06-29", "close": 10.98, "volume": 187650.0}, {"date": "2021-06-30", "close": 11.61, "volume": 358371.0}, {"date": "2021-07-01", "close": 11.84, "volume": 545690.0}, {"date": "2021-07-02", "close": 11.98, "volume": 268157.0}, {"date": "2021-07-06", "close": 11.41, "volume": 508430.0}, {"date": "2021-07-07", "close": 11.17, "volume": 356137.0}, {"date": "2021-07-08", "close": 10.91, "volume": 358965.0}, {"date": "2021-07-09", "close": 11.3, "volume": 320389.0}, {"date": "2021-07-12", "close": 11.25, "volume": 352963.0}, {"date": "2021-07-13", "close": 10.96, "volume": 453330.0}, {"date": "2021-07-14", "close": 10.79, "volume": 531717.0}, {"date": "2021-07-15", "close": 10.69, "volume": 503652.0}, {"date": "2021-07-16", "close": 10.43, "volume": 808186.0}, {"date": "2021-07-19", "close": 9.6, "volume": 1074070.0}, {"date": "2021-07-20", "close": 9.9, "volume": 468776.0}, {"date": "2021-07-21", "close": 9.86, "volume": 847490.0}, {"date": "2021-07-22", "close": 9.87, "volume": 551139.0}, {"date": "2021-07-23", "close": 10.04, "volume": 736333.0}, {"date": "2021-07-26", "close": 10.47, "volume": 326226.0}, {"date": "2021-07-27", "close": 9.95, "volume": 600404.0}, {"date": "2021-07-28", "close": 10.08, "volume": 775101.0}, {"date": "2021-07-29", "close": 10.3, "volume": 339999.0}, {"date": "2021-07-30", "close": 10.02, "volume": 193039.0}, {"date": "2021-08-02", "close": 9.99, "volume": 544216.0}, {"date": "2021-08-03", "close": 10.1, "volume": 761380.0}, {"date": "2021-08-04", "close": 8.89, "volume": 2524109.0}, {"date": "2021-08-05", "close": 8.81, "volume": 1055098.0}, {"date": "2021-08-06", "close": 8.34, "volume": 1473859.0}, {"date": "2021-08-09", "close": 8.16, "volume": 1593366.0}, {"date": "2021-08-10", "close": 8.36, "volume": 927276.0}, {"date": "2021-08-11", "close": 8.53, "volume": 397577.0}, {"date": "2021-08-12", "close": 8.66, "volume": 439055.0}, {"date": "2021-08-13", "close": 8.45, "volume": 567683.0}, {"date": "2021-08-16", "close": 8.27, "volume": 1037279.0}, {"date": "2021-08-17", "close": 8.26, "volume": 354703.0}, {"date": "2021-08-18", "close": 7.93, "volume": 819967.0}, {"date": "2021-08-19", "close": 7.68, "volume": 838513.0}, {"date": "2021-08-20", "close": 7.88, "volume": 486731.0}, {"date": "2021-08-23", "close": 7.91, "volume": 789368.0}, {"date": "2021-08-24", "close": 8.18, "volume": 738009.0}, {"date": "2021-08-25", "close": 8.54, "volume": 902677.0}, {"date": "2021-08-26", "close": 8.0, "volume": 851668.0}, {"date": "2021-08-27", "close": 8.27, "volume": 620815.0}, {"date": "2021-08-30", "close": 7.97, "volume": 659578.0}, {"date": "2021-08-31", "close": 7.89, "volume": 891511.0}, {"date": "2021-09-01", "close": 7.96, "volume": 373282.0}, {"date": "2021-09-02", "close": 8.27, "volume": 597772.0}, {"date": "2021-09-03", "close": 8.11, "volume": 292279.0}, {"date": "2021-09-07", "close": 7.98, "volume": 305877.0}, {"date": "2021-09-08", "close": 7.99, "volume": 384749.0}, {"date": "2021-09-09", "close": 7.99, "volume": 643252.0}, {"date": "2021-09-10", "close": 7.95, "volume": 494935.0}, {"date": "2021-09-13", "close": 8.35, "volume": 617913.0}, {"date": "2021-09-14", "close": 8.24, "volume": 595063.0}, {"date": "2021-09-15", "close": 8.32, "volume": 684644.0}, {"date": "2021-09-16", "close": 8.84, "volume": 1223518.0}, {"date": "2021-09-17", "close": 8.6, "volume": 1980971.0}, {"date": "2021-09-20", "close": 8.15, "volume": 2019470.0}, {"date": "2021-09-21", "close": 8.48, "volume": 797519.0}, {"date": "2021-09-22", "close": 8.86, "volume": 1260621.0}, {"date": "2021-09-23", "close": 8.95, "volume": 826449.0}, {"date": "2021-09-24", "close": 8.73, "volume": 613053.0}, {"date": "2021-09-27", "close": 9.41, "volume": 1432519.0}, {"date": "2021-09-28", "close": 9.42, "volume": 1045687.0}, {"date": "2021-09-29", "close": 9.66, "volume": 784193.0}, {"date": "2021-09-30", "close": 9.97, "volume": 3809708.0}, {"date": "2021-10-01", "close": 10.13, "volume": 1581951.0}, {"date": "2021-10-04", "close": 10.71, "volume": 1436425.0}, {"date": "2021-10-05", "close": 10.98, "volume": 1492865.0}, {"date": "2021-10-06", "close": 10.59, "volume": 624420.0}, {"date": "2021-10-07", "close": 10.95, "volume": 1436311.0}, {"date": "2021-10-08", "close": 11.4, "volume": 1982960.0}, {"date": "2021-10-11", "close": 11.71, "volume": 1068993.0}, {"date": "2021-10-12", "close": 11.62, "volume": 1783506.0}, {"date": "2021-10-13", "close": 11.4, "volume": 1119184.0}, {"date": "2021-10-14", "close": 11.6, "volume": 929874.0}, {"date": "2021-10-15", "close": 11.58, "volume": 612432.0}, {"date": "2021-10-18", "close": 11.16, "volume": 978326.0}, {"date": "2021-10-19", "close": 10.85, "volume": 1057103.0}, {"date": "2021-10-20", "close": 11.01, "volume": 907628.0}, {"date": "2021-10-21", "close": 11.1, "volume": 777750.0}, {"date": "2021-10-22", "close": 11.06, "volume": 875962.0}, {"date": "2021-10-25", "close": 11.35, "volume": 1724410.0}, {"date": "2021-10-26", "close": 11.52, "volume": 2161494.0}, {"date": "2021-10-27", "close": 11.31, "volume": 970503.0}, {"date": "2021-10-28", "close": 11.24, "volume": 2828348.0}, {"date": "2021-10-29", "close": 10.9, "volume": 1634415.0}, {"date": "2021-11-01", "close": 11.13, "volume": 846614.0}, {"date": "2021-11-02", "close": 10.8, "volume": 1614439.0}, {"date": "2021-11-03", "close": 10.83, "volume": 1053190.0}, {"date": "2021-11-04", "close": 11.35, "volume": 1828315.0}, {"date": "2021-11-05", "close": 11.5, "volume": 344477.0}, {"date": "2021-11-08", "close": 12.36, "volume": 904809.0}, {"date": "2021-11-09", "close": 13.17, "volume": 2291863.0}, {"date": "2021-11-10", "close": 12.86, "volume": 932681.0}, {"date": "2021-11-11", "close": 12.96, "volume": 432012.0}, {"date": "2021-11-12", "close": 13.03, "volume": 296056.0}, {"date": "2021-11-15", "close": 12.58, "volume": 774341.0}, {"date": "2021-11-16", "close": 12.74, "volume": 725766.0}, {"date": "2021-11-17", "close": 12.37, "volume": 489267.0}, {"date": "2021-11-18", "close": 12.44, "volume": 460817.0}, {"date": "2021-11-19", "close": 12.03, "volume": 665023.0}, {"date": "2021-11-22", "close": 11.88, "volume": 511978.0}, {"date": "2021-11-23", "close": 12.02, "volume": 374536.0}, {"date": "2021-11-24", "close": 11.47, "volume": 979612.0}, {"date": "2021-11-26", "close": 11.18, "volume": 486757.0}, {"date": "2021-11-29", "close": 10.54, "volume": 1469157.0}, {"date": "2021-11-30", "close": 10.09, "volume": 2522820.0}, {"date": "2021-12-01", "close": 10.1, "volume": 816480.0}, {"date": "2021-12-02", "close": 10.72, "volume": 629356.0}, {"date": "2021-12-03", "close": 10.75, "volume": 387037.0}, {"date": "2021-12-06", "close": 10.56, "volume": 559532.0}, {"date": "2021-12-07", "close": 10.66, "volume": 646376.0}, {"date": "2021-12-08", "close": 10.85, "volume": 477297.0}, {"date": "2021-12-09", "close": 10.72, "volume": 481231.0}, {"date": "2021-12-10", "close": 10.33, "volume": 501993.0}, {"date": "2021-12-13", "close": 10.09, "volume": 654473.0}, {"date": "2021-12-14", "close": 9.6, "volume": 432427.0}, {"date": "2021-12-15", "close": 9.92, "volume": 727486.0}, {"date": "2021-12-16", "close": 10.33, "volume": 676603.0}, {"date": "2021-12-17", "close": 10.09, "volume": 1317606.0}, {"date": "2021-12-20", "close": 9.78, "volume": 528110.0}, {"date": "2021-12-21", "close": 10.02, "volume": 534022.0}, {"date": "2021-12-22", "close": 10.34, "volume": 468337.0}, {"date": "2021-12-23", "close": 10.51, "volume": 418863.0}, {"date": "2021-12-27", "close": 10.79, "volume": 369364.0}, {"date": "2021-12-28", "close": 10.65, "volume": 318978.0}, {"date": "2021-12-29", "close": 10.67, "volume": 584261.0}, {"date": "2021-12-30", "close": 10.6, "volume": 213773.0}, {"date": "2021-12-31", "close": 10.71, "volume": 204400.0}, {"date": "2022-01-03", "close": 11.33, "volume": 367604.0}, {"date": "2022-01-04", "close": 11.5, "volume": 593787.0}, {"date": "2022-01-05", "close": 11.15, "volume": 393789.0}, {"date": "2022-01-06", "close": 11.52, "volume": 608537.0}, {"date": "2022-01-07", "close": 11.85, "volume": 788354.0}, {"date": "2022-01-10", "close": 11.87, "volume": 818581.0}, {"date": "2022-01-11", "close": 12.24, "volume": 689518.0}, {"date": "2022-01-12", "close": 12.13, "volume": 797311.0}, {"date": "2022-01-13", "close": 11.4, "volume": 1131265.0}, {"date": "2022-01-14", "close": 11.34, "volume": 443017.0}, {"date": "2022-01-18", "close": 11.18, "volume": 965050.0}, {"date": "2022-01-19", "close": 11.19, "volume": 936007.0}, {"date": "2022-01-20", "close": 11.13, "volume": 760842.0}, {"date": "2022-01-21", "close": 10.78, "volume": 899240.0}, {"date": "2022-01-24", "close": 10.65, "volume": 831163.0}, {"date": "2022-01-25", "close": 10.97, "volume": 310607.0}, {"date": "2022-01-26", "close": 10.57, "volume": 497362.0}, {"date": "2022-01-27", "close": 10.73, "volume": 665653.0}, {"date": "2022-01-28", "close": 11.0, "volume": 502814.0}, {"date": "2022-01-31", "close": 11.29, "volume": 723225.0}, {"date": "2022-02-01", "close": 11.68, "volume": 505460.0}, {"date": "2022-02-02", "close": 11.93, "volume": 790050.0}, {"date": "2022-02-03", "close": 11.81, "volume": 415618.0}, {"date": "2022-02-04", "close": 11.9, "volume": 445621.0}, {"date": "2022-02-07", "close": 11.99, "volume": 654697.0}, {"date": "2022-02-08", "close": 12.0, "volume": 666794.0}, {"date": "2022-02-09", "close": 12.24, "volume": 659775.0}, {"date": "2022-02-10", "close": 11.84, "volume": 905059.0}, {"date": "2022-02-11", "close": 12.19, "volume": 1232358.0}, {"date": "2022-02-14", "close": 11.58, "volume": 638373.0}, {"date": "2022-02-15", "close": 11.22, "volume": 701271.0}, {"date": "2022-02-16", "close": 11.43, "volume": 904450.0}, {"date": "2022-02-17", "close": 11.44, "volume": 1918278.0}, {"date": "2022-02-18", "close": 11.06, "volume": 795733.0}, {"date": "2022-02-22", "close": 10.9, "volume": 576926.0}, {"date": "2022-02-23", "close": 10.91, "volume": 339199.0}, {"date": "2022-02-24", "close": 10.87, "volume": 606692.0}, {"date": "2022-02-25", "close": 11.29, "volume": 643485.0}, {"date": "2022-02-28", "close": 11.95, "volume": 1465656.0}, {"date": "2022-03-01", "close": 12.01, "volume": 577968.0}, {"date": "2022-03-02", "close": 11.99, "volume": 656904.0}, {"date": "2022-03-03", "close": 12.17, "volume": 1021019.0}, {"date": "2022-03-04", "close": 12.25, "volume": 776897.0}, {"date": "2022-03-07", "close": 12.34, "volume": 1021084.0}, {"date": "2022-03-08", "close": 12.36, "volume": 4230262.0}, {"date": "2022-03-09", "close": 12.28, "volume": 1530753.0}, {"date": "2022-03-10", "close": 12.54, "volume": 1259892.0}, {"date": "2022-03-11", "close": 11.94, "volume": 1074829.0}, {"date": "2022-03-14", "close": 11.5, "volume": 1113457.0}, {"date": "2022-03-15", "close": 11.13, "volume": 655421.0}, {"date": "2022-03-16", "close": 11.16, "volume": 635621.0}, {"date": "2022-03-17", "close": 11.58, "volume": 345192.0}, {"date": "2022-03-18", "close": 11.65, "volume": 679882.0}, {"date": "2022-03-21", "close": 12.21, "volume": 300317.0}, {"date": "2022-03-22", "close": 12.24, "volume": 409996.0}, {"date": "2022-03-23", "close": 12.18, "volume": 355311.0}, {"date": "2022-03-24", "close": 12.46, "volume": 372761.0}, {"date": "2022-03-25", "close": 12.51, "volume": 382629.0}, {"date": "2022-03-28", "close": 12.42, "volume": 520039.0}, {"date": "2022-03-29", "close": 12.37, "volume": 436577.0}, {"date": "2022-03-30", "close": 11.9, "volume": 269987.0}, {"date": "2022-03-31", "close": 11.71, "volume": 179840.0}, {"date": "2022-04-01", "close": 11.76, "volume": 992959.0}, {"date": "2022-04-04", "close": 12.11, "volume": 560869.0}, {"date": "2022-04-05", "close": 12.51, "volume": 758768.0}, {"date": "2022-04-06", "close": 12.7, "volume": 841699.0}, {"date": "2022-04-07", "close": 12.33, "volume": 342464.0}, {"date": "2022-04-08", "close": 12.5, "volume": 286479.0}, {"date": "2022-04-11", "close": 12.06, "volume": 300212.0}, {"date": "2022-04-12", "close": 12.6, "volume": 487438.0}, {"date": "2022-04-13", "close": 12.64, "volume": 755307.0}, {"date": "2022-04-14", "close": 12.78, "volume": 480966.0}, {"date": "2022-04-18", "close": 12.51, "volume": 293879.0}, {"date": "2022-04-19", "close": 12.68, "volume": 389783.0}, {"date": "2022-04-20", "close": 13.0, "volume": 265976.0}, {"date": "2022-04-21", "close": 12.69, "volume": 404315.0}, {"date": "2022-04-22", "close": 12.12, "volume": 307018.0}, {"date": "2022-04-25", "close": 11.44, "volume": 434662.0}, {"date": "2022-04-26", "close": 10.81, "volume": 295541.0}, {"date": "2022-04-27", "close": 11.12, "volume": 269555.0}, {"date": "2022-04-28", "close": 11.24, "volume": 257586.0}, {"date": "2022-04-29", "close": 10.98, "volume": 224361.0}, {"date": "2022-05-02", "close": 10.93, "volume": 513611.0}, {"date": "2022-05-03", "close": 11.37, "volume": 419590.0}, {"date": "2022-05-04", "close": 12.34, "volume": 458553.0}, {"date": "2022-05-05", "close": 12.08, "volume": 475380.0}, {"date": "2022-05-06", "close": 12.36, "volume": 282098.0}, {"date": "2022-05-09", "close": 11.22, "volume": 423775.0}, {"date": "2022-05-10", "close": 10.61, "volume": 396767.0}, {"date": "2022-05-11", "close": 10.21, "volume": 664384.0}, {"date": "2022-05-12", "close": 9.95, "volume": 743288.0}, {"date": "2022-05-13", "close": 10.47, "volume": 621967.0}, {"date": "2022-05-16", "close": 10.86, "volume": 210824.0}, {"date": "2022-05-17", "close": 11.3, "volume": 254298.0}, {"date": "2022-05-18", "close": 11.09, "volume": 392899.0}, {"date": "2022-05-19", "close": 10.9, "volume": 272069.0}, {"date": "2022-05-20", "close": 11.23, "volume": 330282.0}, {"date": "2022-05-23", "close": 11.71, "volume": 374954.0}, {"date": "2022-05-24", "close": 11.46, "volume": 373064.0}, {"date": "2022-05-25", "close": 11.85, "volume": 417729.0}, {"date": "2022-05-26", "close": 11.87, "volume": 333095.0}, {"date": "2022-05-27", "close": 12.36, "volume": 388779.0}, {"date": "2022-05-31", "close": 12.24, "volume": 663122.0}, {"date": "2022-06-01", "close": 12.61, "volume": 472845.0}, {"date": "2022-06-02", "close": 12.63, "volume": 180663.0}, {"date": "2022-06-03", "close": 12.41, "volume": 151118.0}, {"date": "2022-06-06", "close": 12.83, "volume": 220465.0}, {"date": "2022-06-07", "close": 12.72, "volume": 229596.0}, {"date": "2022-06-08", "close": 12.54, "volume": 297882.0}, {"date": "2022-06-09", "close": 12.84, "volume": 292608.0}, {"date": "2022-06-10", "close": 12.31, "volume": 241006.0}, {"date": "2022-06-13", "close": 11.19, "volume": 973521.0}, {"date": "2022-06-14", "close": 10.47, "volume": 969348.0}, {"date": "2022-06-15", "close": 10.16, "volume": 1128644.0}, {"date": "2022-06-16", "close": 9.42, "volume": 833955.0}, {"date": "2022-06-17", "close": 9.11, "volume": 1148941.0}, {"date": "2022-06-21", "close": 9.58, "volume": 585799.0}, {"date": "2022-06-22", "close": 8.86, "volume": 855094.0}, {"date": "2022-06-23", "close": 8.18, "volume": 684319.0}, {"date": "2022-06-24", "close": 8.19, "volume": 382885.0}, {"date": "2022-06-27", "close": 8.52, "volume": 619542.0}, {"date": "2022-06-28", "close": 8.44, "volume": 634976.0}, {"date": "2022-06-29", "close": 8.07, "volume": 628436.0}, {"date": "2022-06-30", "close": 8.02, "volume": 849678.0}, {"date": "2022-07-01", "close": 8.37, "volume": 401547.0}, {"date": "2022-07-05", "close": 8.19, "volume": 986031.0}, {"date": "2022-07-06", "close": 8.01, "volume": 823353.0}, {"date": "2022-07-07", "close": 8.46, "volume": 746353.0}, {"date": "2022-07-08", "close": 8.2, "volume": 820022.0}, {"date": "2022-07-11", "close": 8.0, "volume": 820511.0}, {"date": "2022-07-12", "close": 7.86, "volume": 347819.0}, {"date": "2022-07-13", "close": 8.25, "volume": 826911.0}, {"date": "2022-07-14", "close": 7.99, "volume": 288994.0}, {"date": "2022-07-15", "close": 8.08, "volume": 202448.0}, {"date": "2022-07-18", "close": 8.21, "volume": 708633.0}, {"date": "2022-07-19", "close": 8.37, "volume": 217554.0}, {"date": "2022-07-20", "close": 8.28, "volume": 472340.0}, {"date": "2022-07-21", "close": 8.17, "volume": 187582.0}, {"date": "2022-07-22", "close": 8.01, "volume": 206893.0}, {"date": "2022-07-25", "close": 8.33, "volume": 675621.0}, {"date": "2022-07-26", "close": 8.36, "volume": 474350.0}, {"date": "2022-07-27", "close": 8.7, "volume": 1277636.0}, {"date": "2022-07-28", "close": 10.0, "volume": 1909413.0}, {"date": "2022-07-29", "close": 9.99, "volume": 1798355.0}, {"date": "2022-08-01", "close": 10.27, "volume": 734653.0}, {"date": "2022-08-02", "close": 10.25, "volume": 454751.0}, {"date": "2022-08-03", "close": 9.86, "volume": 512178.0}, {"date": "2022-08-04", "close": 9.37, "volume": 680503.0}, {"date": "2022-08-05", "close": 9.56, "volume": 447954.0}, {"date": "2022-08-08", "close": 9.84, "volume": 718842.0}, {"date": "2022-08-09", "close": 10.06, "volume": 251947.0}, {"date": "2022-08-10", "close": 10.28, "volume": 586519.0}, {"date": "2022-08-11", "close": 10.44, "volume": 595939.0}, {"date": "2022-08-12", "close": 10.44, "volume": 507275.0}, {"date": "2022-08-15", "close": 10.5, "volume": 396537.0}, {"date": "2022-08-16", "close": 11.07, "volume": 434222.0}, {"date": "2022-08-17", "close": 10.95, "volume": 475987.0}, {"date": "2022-08-18", "close": 11.63, "volume": 584010.0}, {"date": "2022-08-19", "close": 11.57, "volume": 509623.0}, {"date": "2022-08-22", "close": 11.59, "volume": 728182.0}, {"date": "2022-08-23", "close": 12.26, "volume": 537218.0}, {"date": "2022-08-24", "close": 12.6, "volume": 575142.0}, {"date": "2022-08-25", "close": 12.73, "volume": 551621.0}, {"date": "2022-08-26", "close": 12.26, "volume": 533366.0}, {"date": "2022-08-29", "close": 12.11, "volume": 453683.0}, {"date": "2022-08-30", "close": 11.52, "volume": 459804.0}, {"date": "2022-08-31", "close": 11.58, "volume": 500453.0}, {"date": "2022-09-01", "close": 11.3, "volume": 476273.0}, {"date": "2022-09-02", "close": 11.53, "volume": 261372.0}, {"date": "2022-09-06", "close": 11.26, "volume": 335734.0}, {"date": "2022-09-07", "close": 11.6, "volume": 397178.0}, {"date": "2022-09-08", "close": 11.75, "volume": 516713.0}, {"date": "2022-09-09", "close": 12.03, "volume": 805393.0}, {"date": "2022-09-12", "close": 12.31, "volume": 227442.0}, {"date": "2022-09-13", "close": 11.85, "volume": 255952.0}, {"date": "2022-09-14", "close": 12.07, "volume": 234239.0}, {"date": "2022-09-15", "close": 11.59, "volume": 320567.0}, {"date": "2022-09-16", "close": 11.33, "volume": 786703.0}, {"date": "2022-09-19", "close": 11.55, "volume": 151931.0}, {"date": "2022-09-20", "close": 11.68, "volume": 189271.0}, {"date": "2022-09-21", "close": 11.21, "volume": 180040.0}, {"date": "2022-09-22", "close": 10.72, "volume": 462111.0}, {"date": "2022-09-23", "close": 9.91, "volume": 467852.0}, {"date": "2022-09-26", "close": 9.19, "volume": 749352.0}, {"date": "2022-09-27", "close": 9.31, "volume": 843068.0}, {"date": "2022-09-28", "close": 9.53, "volume": 1419744.0}, {"date": "2022-09-29", "close": 9.25, "volume": 393627.0}, {"date": "2022-09-30", "close": 9.2, "volume": 462000.0}, {"date": "2022-10-03", "close": 9.48, "volume": 748314.0}, {"date": "2022-10-04", "close": 10.05, "volume": 998448.0}, {"date": "2022-10-05", "close": 10.19, "volume": 645989.0}, {"date": "2022-10-06", "close": 10.13, "volume": 325944.0}, {"date": "2022-10-07", "close": 10.15, "volume": 436658.0}, {"date": "2022-10-10", "close": 9.79, "volume": 237350.0}, {"date": "2022-10-11", "close": 10.24, "volume": 361601.0}, {"date": "2022-10-12", "close": 10.36, "volume": 363662.0}, {"date": "2022-10-13", "close": 10.49, "volume": 247775.0}, {"date": "2022-10-14", "close": 9.97, "volume": 270354.0}, {"date": "2022-10-17", "close": 10.11, "volume": 588233.0}, {"date": "2022-10-18", "close": 10.57, "volume": 2670004.0}, {"date": "2022-10-19", "close": 10.0, "volume": 455318.0}, {"date": "2022-10-20", "close": 10.14, "volume": 1003908.0}, {"date": "2022-10-21", "close": 10.17, "volume": 475602.0}, {"date": "2022-10-24", "close": 10.21, "volume": 457329.0}, {"date": "2022-10-25", "close": 10.22, "volume": 881475.0}, {"date": "2022-10-26", "close": 10.81, "volume": 975086.0}, {"date": "2022-10-27", "close": 11.43, "volume": 719980.0}, {"date": "2022-10-28", "close": 11.62, "volume": 935964.0}, {"date": "2022-10-31", "close": 11.49, "volume": 828396.0}, {"date": "2022-11-01", "close": 11.47, "volume": 923756.0}, {"date": "2022-11-02", "close": 10.88, "volume": 1097698.0}, {"date": "2022-11-03", "close": 10.99, "volume": 778018.0}, {"date": "2022-11-04", "close": 11.2, "volume": 379615.0}, {"date": "2022-11-07", "close": 11.2, "volume": 318726.0}, {"date": "2022-11-08", "close": 11.37, "volume": 546405.0}, {"date": "2022-11-09", "close": 11.06, "volume": 522076.0}, {"date": "2022-11-10", "close": 10.99, "volume": 1009378.0}, {"date": "2022-11-11", "close": 10.7, "volume": 478823.0}, {"date": "2022-11-14", "close": 11.0, "volume": 780797.0}, {"date": "2022-11-15", "close": 10.7, "volume": 1077665.0}, {"date": "2022-11-16", "close": 10.9, "volume": 378882.0}, {"date": "2022-11-17", "close": 10.58, "volume": 317224.0}, {"date": "2022-11-18", "close": 10.48, "volume": 338204.0}, {"date": "2022-11-21", "close": 10.29, "volume": 541857.0}, {"date": "2022-11-22", "close": 10.67, "volume": 422721.0}, {"date": "2022-11-23", "close": 10.22, "volume": 253286.0}, {"date": "2022-11-25", "close": 10.2, "volume": 185413.0}, {"date": "2022-11-28", "close": 10.08, "volume": 258542.0}, {"date": "2022-11-29", "close": 10.3, "volume": 402780.0}, {"date": "2022-11-30", "close": 10.57, "volume": 1017734.0}, {"date": "2022-12-01", "close": 10.4, "volume": 1564881.0}, {"date": "2022-12-02", "close": 10.3, "volume": 460355.0}, {"date": "2022-12-05", "close": 10.16, "volume": 1056565.0}, {"date": "2022-12-06", "close": 9.84, "volume": 694034.0}, {"date": "2022-12-07", "close": 9.78, "volume": 573096.0}, {"date": "2022-12-08", "close": 9.83, "volume": 266930.0}, {"date": "2022-12-09", "close": 9.7, "volume": 901438.0}, {"date": "2022-12-12", "close": 9.8, "volume": 630260.0}, {"date": "2022-12-13", "close": 9.76, "volume": 1520572.0}, {"date": "2022-12-14", "close": 9.69, "volume": 701359.0}, {"date": "2022-12-15", "close": 9.64, "volume": 735024.0}, {"date": "2022-12-16", "close": 9.89, "volume": 1763723.0}, {"date": "2022-12-19", "close": 9.43, "volume": 697380.0}, {"date": "2022-12-20", "close": 9.35, "volume": 291066.0}, {"date": "2022-12-21", "close": 9.43, "volume": 592285.0}, {"date": "2022-12-22", "close": 9.15, "volume": 466710.0}, {"date": "2022-12-23", "close": 9.25, "volume": 438034.0}, {"date": "2022-12-27", "close": 9.43, "volume": 1475548.0}, {"date": "2022-12-28", "close": 9.44, "volume": 362724.0}, {"date": "2022-12-29", "close": 9.85, "volume": 231758.0}, {"date": "2022-12-30", "close": 10.21, "volume": 379723.0}, {"date": "2023-01-03", "close": 9.73, "volume": 327268.0}, {"date": "2023-01-04", "close": 10.13, "volume": 327735.0}, {"date": "2023-01-05", "close": 10.23, "volume": 238402.0}, {"date": "2023-01-06", "close": 10.84, "volume": 453379.0}, {"date": "2023-01-09", "close": 11.08, "volume": 400181.0}, {"date": "2023-01-10", "close": 10.58, "volume": 497867.0}, {"date": "2023-01-11", "close": 10.69, "volume": 163643.0}, {"date": "2023-01-12", "close": 10.98, "volume": 173592.0}, {"date": "2023-01-13", "close": 10.97, "volume": 94633.0}, {"date": "2023-01-17", "close": 11.04, "volume": 97851.0}, {"date": "2023-01-18", "close": 10.59, "volume": 194784.0}, {"date": "2023-01-19", "close": 11.11, "volume": 254496.0}, {"date": "2023-01-20", "close": 11.55, "volume": 257125.0}, {"date": "2023-01-23", "close": 11.42, "volume": 1049573.0}, {"date": "2023-01-24", "close": 11.54, "volume": 228068.0}, {"date": "2023-01-25", "close": 11.66, "volume": 212226.0}, {"date": "2023-01-26", "close": 11.85, "volume": 234165.0}, {"date": "2023-01-27", "close": 11.85, "volume": 227478.0}, {"date": "2023-01-30", "close": 11.14, "volume": 367327.0}, {"date": "2023-01-31", "close": 11.29, "volume": 380191.0}, {"date": "2023-02-01", "close": 11.32, "volume": 545405.0}, {"date": "2023-02-02", "close": 11.35, "volume": 330455.0}, {"date": "2023-02-03", "close": 11.23, "volume": 320582.0}, {"date": "2023-02-06", "close": 11.67, "volume": 481660.0}, {"date": "2023-02-07", "close": 11.26, "volume": 413591.0}, {"date": "2023-02-08", "close": 10.88, "volume": 594933.0}, {"date": "2023-02-09", "close": 11.01, "volume": 423935.0}, {"date": "2023-02-10", "close": 11.42, "volume": 239456.0}, {"date": "2023-02-13", "close": 11.3, "volume": 195938.0}, {"date": "2023-02-14", "close": 11.77, "volume": 378378.0}, {"date": "2023-02-15", "close": 11.47, "volume": 278316.0}, {"date": "2023-02-16", "close": 11.24, "volume": 265927.0}, {"date": "2023-02-17", "close": 10.97, "volume": 246011.0}, {"date": "2023-02-21", "close": 10.89, "volume": 146337.0}, {"date": "2023-02-22", "close": 11.69, "volume": 382543.0}, {"date": "2023-02-23", "close": 11.35, "volume": 362884.0}, {"date": "2023-02-24", "close": 11.58, "volume": 235415.0}, {"date": "2023-02-27", "close": 11.59, "volume": 175851.0}, {"date": "2023-02-28", "close": 11.57, "volume": 998581.0}, {"date": "2023-03-01", "close": 11.61, "volume": 293043.0}, {"date": "2023-03-02", "close": 11.84, "volume": 544152.0}, {"date": "2023-03-03", "close": 11.88, "volume": 317214.0}, {"date": "2023-03-06", "close": 11.97, "volume": 231991.0}, {"date": "2023-03-07", "close": 11.89, "volume": 259238.0}, {"date": "2023-03-08", "close": 11.78, "volume": 411595.0}, {"date": "2023-03-09", "close": 11.69, "volume": 767277.0}, {"date": "2023-03-10", "close": 11.5, "volume": 359577.0}, {"date": "2023-03-13", "close": 11.53, "volume": 252057.0}, {"date": "2023-03-14", "close": 11.46, "volume": 177235.0}, {"date": "2023-03-15", "close": 11.59, "volume": 995423.0}, {"date": "2023-03-16", "close": 11.66, "volume": 457737.0}, {"date": "2023-03-17", "close": 11.13, "volume": 632890.0}, {"date": "2023-03-20", "close": 10.96, "volume": 196678.0}, {"date": "2023-03-21", "close": 11.2, "volume": 625820.0}, {"date": "2023-03-22", "close": 10.98, "volume": 267869.0}, {"date": "2023-03-23", "close": 10.37, "volume": 539735.0}, {"date": "2023-03-24", "close": 10.7, "volume": 321162.0}, {"date": "2023-03-27", "close": 10.99, "volume": 217676.0}, {"date": "2023-03-28", "close": 11.15, "volume": 260403.0}, {"date": "2023-03-29", "close": 11.22, "volume": 150987.0}, {"date": "2023-03-30", "close": 11.13, "volume": 247381.0}, {"date": "2023-03-31", "close": 11.26, "volume": 175464.0}, {"date": "2023-04-03", "close": 11.69, "volume": 246469.0}, {"date": "2023-04-04", "close": 11.3, "volume": 224108.0}, {"date": "2023-04-05", "close": 11.45, "volume": 121725.0}, {"date": "2023-04-06", "close": 11.2, "volume": 275847.0}, {"date": "2023-04-10", "close": 11.2, "volume": 520544.0}, {"date": "2023-04-11", "close": 11.3, "volume": 182840.0}, {"date": "2023-04-12", "close": 11.17, "volume": 119426.0}, {"date": "2023-04-13", "close": 11.09, "volume": 121596.0}, {"date": "2023-04-14", "close": 10.99, "volume": 140544.0}, {"date": "2023-04-17", "close": 11.33, "volume": 243645.0}, {"date": "2023-04-18", "close": 11.03, "volume": 225552.0}, {"date": "2023-04-19", "close": 10.79, "volume": 289750.0}, {"date": "2023-04-20", "close": 10.84, "volume": 375298.0}, {"date": "2023-04-21", "close": 10.77, "volume": 233722.0}, {"date": "2023-04-24", "close": 10.87, "volume": 192362.0}, {"date": "2023-04-25", "close": 10.6, "volume": 211964.0}, {"date": "2023-04-26", "close": 10.91, "volume": 434788.0}, {"date": "2023-04-27", "close": 10.89, "volume": 194293.0}, {"date": "2023-04-28", "close": 11.16, "volume": 644201.0}, {"date": "2023-05-01", "close": 10.97, "volume": 220136.0}, {"date": "2023-05-02", "close": 10.6, "volume": 355471.0}, {"date": "2023-05-03", "close": 10.52, "volume": 681892.0}, {"date": "2023-05-04", "close": 10.0, "volume": 640838.0}, {"date": "2023-05-05", "close": 10.02, "volume": 431656.0}, {"date": "2023-05-08", "close": 9.85, "volume": 402732.0}, {"date": "2023-05-09", "close": 9.74, "volume": 383349.0}, {"date": "2023-05-10", "close": 9.68, "volume": 829117.0}, {"date": "2023-05-11", "close": 9.82, "volume": 140829.0}, {"date": "2023-05-12", "close": 9.87, "volume": 134709.0}, {"date": "2023-05-15", "close": 10.39, "volume": 572206.0}, {"date": "2023-05-16", "close": 10.26, "volume": 183162.0}, {"date": "2023-05-17", "close": 10.26, "volume": 152048.0}, {"date": "2023-05-18", "close": 10.32, "volume": 374057.0}, {"date": "2023-05-19", "close": 10.23, "volume": 156849.0}, {"date": "2023-05-22", "close": 10.13, "volume": 161810.0}, {"date": "2023-05-23", "close": 10.65, "volume": 291946.0}, {"date": "2023-05-24", "close": 10.32, "volume": 329809.0}, {"date": "2023-05-25", "close": 10.18, "volume": 163783.0}, {"date": "2023-05-26", "close": 10.06, "volume": 554418.0}, {"date": "2023-05-30", "close": 9.78, "volume": 790011.0}, {"date": "2023-05-31", "close": 9.65, "volume": 848097.0}, {"date": "2023-06-01", "close": 9.76, "volume": 708666.0}, {"date": "2023-06-02", "close": 10.01, "volume": 408051.0}, {"date": "2023-06-05", "close": 9.88, "volume": 330569.0}, {"date": "2023-06-06", "close": 10.02, "volume": 495557.0}, {"date": "2023-06-07", "close": 10.19, "volume": 482180.0}, {"date": "2023-06-08", "close": 9.95, "volume": 984553.0}, {"date": "2023-06-09", "close": 9.92, "volume": 1874178.0}, {"date": "2023-06-12", "close": 9.94, "volume": 374357.0}, {"date": "2023-06-13", "close": 9.93, "volume": 472154.0}, {"date": "2023-06-14", "close": 10.0, "volume": 1484336.0}, {"date": "2023-06-15", "close": 10.05, "volume": 631809.0}, {"date": "2023-06-16", "close": 10.0, "volume": 1878281.0}, {"date": "2023-06-20", "close": 9.64, "volume": 731617.0}, {"date": "2023-06-21", "close": 9.75, "volume": 304431.0}, {"date": "2023-06-22", "close": 9.58, "volume": 215776.0}, {"date": "2023-06-23", "close": 9.18, "volume": 339421.0}, {"date": "2023-06-26", "close": 9.49, "volume": 297828.0}, {"date": "2023-06-27", "close": 9.44, "volume": 135258.0}, {"date": "2023-06-28", "close": 9.48, "volume": 531944.0}, {"date": "2023-06-29", "close": 9.65, "volume": 192826.0}, {"date": "2023-06-30", "close": 9.55, "volume": 228149.0}, {"date": "2023-07-03", "close": 9.69, "volume": 46009.0}, {"date": "2023-07-05", "close": 9.44, "volume": 608946.0}, {"date": "2023-07-06", "close": 9.38, "volume": 278848.0}, {"date": "2023-07-07", "close": 9.7, "volume": 306313.0}, {"date": "2023-07-10", "close": 9.64, "volume": 442344.0}, {"date": "2023-07-11", "close": 9.87, "volume": 361402.0}, {"date": "2023-07-12", "close": 9.83, "volume": 286652.0}, {"date": "2023-07-13", "close": 9.8, "volume": 154979.0}, {"date": "2023-07-14", "close": 9.6, "volume": 175984.0}, {"date": "2023-07-17", "close": 9.62, "volume": 305812.0}, {"date": "2023-07-18", "close": 9.85, "volume": 294086.0}, {"date": "2023-07-19", "close": 9.89, "volume": 253866.0}, {"date": "2023-07-20", "close": 9.92, "volume": 198291.0}, {"date": "2023-07-21", "close": 9.63, "volume": 346362.0}, {"date": "2023-07-24", "close": 9.76, "volume": 323486.0}, {"date": "2023-07-25", "close": 9.9, "volume": 581601.0}, {"date": "2023-07-26", "close": 9.83, "volume": 216094.0}, {"date": "2023-07-27", "close": 9.78, "volume": 407752.0}, {"date": "2023-07-28", "close": 9.6, "volume": 308868.0}, {"date": "2023-07-31", "close": 9.79, "volume": 149964.0}, {"date": "2023-08-01", "close": 9.71, "volume": 249304.0}, {"date": "2023-08-02", "close": 9.39, "volume": 467477.0}, {"date": "2023-08-03", "close": 8.38, "volume": 3061234.0}, {"date": "2023-08-04", "close": 8.28, "volume": 1205695.0}, {"date": "2023-08-07", "close": 8.49, "volume": 2166490.0}, {"date": "2023-08-08", "close": 8.81, "volume": 3376289.0}, {"date": "2023-08-09", "close": 9.0, "volume": 898124.0}, {"date": "2023-08-10", "close": 9.34, "volume": 741155.0}, {"date": "2023-08-11", "close": 9.78, "volume": 557265.0}, {"date": "2023-08-14", "close": 9.39, "volume": 756736.0}, {"date": "2023-08-15", "close": 9.17, "volume": 266584.0}, {"date": "2023-08-16", "close": 9.43, "volume": 536046.0}, {"date": "2023-08-17", "close": 9.36, "volume": 183338.0}, {"date": "2023-08-18", "close": 9.76, "volume": 357636.0}, {"date": "2023-08-21", "close": 9.91, "volume": 410765.0}, {"date": "2023-08-22", "close": 9.73, "volume": 259638.0}, {"date": "2023-08-23", "close": 9.59, "volume": 219437.0}, {"date": "2023-08-24", "close": 9.39, "volume": 309293.0}, {"date": "2023-08-25", "close": 9.82, "volume": 278019.0}, {"date": "2023-08-28", "close": 9.72, "volume": 227232.0}, {"date": "2023-08-29", "close": 9.84, "volume": 252376.0}, {"date": "2023-08-30", "close": 9.79, "volume": 237315.0}, {"date": "2023-08-31", "close": 9.89, "volume": 305417.0}, {"date": "2023-09-01", "close": 10.36, "volume": 484821.0}, {"date": "2023-09-05", "close": 10.5, "volume": 370922.0}, {"date": "2023-09-06", "close": 10.29, "volume": 822306.0}, {"date": "2023-09-07", "close": 10.45, "volume": 311985.0}, {"date": "2023-09-08", "close": 10.58, "volume": 360826.0}, {"date": "2023-09-11", "close": 10.53, "volume": 987576.0}, {"date": "2023-09-12", "close": 10.79, "volume": 270360.0}, {"date": "2023-09-13", "close": 10.9, "volume": 266289.0}, {"date": "2023-09-14", "close": 10.75, "volume": 350808.0}, {"date": "2023-09-15", "close": 10.62, "volume": 1006759.0}, {"date": "2023-09-18", "close": 10.87, "volume": 269998.0}, {"date": "2023-09-19", "close": 10.78, "volume": 575339.0}, {"date": "2023-09-20", "close": 10.9, "volume": 677508.0}, {"date": "2023-09-21", "close": 10.79, "volume": 831267.0}, {"date": "2023-09-22", "close": 10.04, "volume": 5154347.0}, {"date": "2023-09-25", "close": 10.46, "volume": 1860101.0}, {"date": "2023-09-26", "close": 10.01, "volume": 305866.0}, {"date": "2023-09-27", "close": 10.25, "volume": 587969.0}, {"date": "2023-09-28", "close": 10.26, "volume": 639621.0}, {"date": "2023-09-29", "close": 10.32, "volume": 602715.0}, {"date": "2023-10-02", "close": 10.15, "volume": 419303.0}, {"date": "2023-10-03", "close": 10.0, "volume": 350768.0}, {"date": "2023-10-04", "close": 9.96, "volume": 428824.0}, {"date": "2023-10-05", "close": 9.94, "volume": 495421.0}, {"date": "2023-10-06", "close": 9.9, "volume": 405006.0}, {"date": "2023-10-09", "close": 10.23, "volume": 314429.0}, {"date": "2023-10-10", "close": 10.28, "volume": 235295.0}, {"date": "2023-10-11", "close": 10.23, "volume": 895334.0}, {"date": "2023-10-12", "close": 10.41, "volume": 411517.0}, {"date": "2023-10-13", "close": 10.64, "volume": 189610.0}, {"date": "2023-10-16", "close": 10.89, "volume": 326180.0}, {"date": "2023-10-17", "close": 11.14, "volume": 399882.0}, {"date": "2023-10-18", "close": 11.2, "volume": 422418.0}, {"date": "2023-10-19", "close": 11.4, "volume": 519441.0}, {"date": "2023-10-20", "close": 11.3, "volume": 448489.0}, {"date": "2023-10-23", "close": 11.28, "volume": 474515.0}, {"date": "2023-10-24", "close": 11.38, "volume": 367511.0}, {"date": "2023-10-25", "close": 11.53, "volume": 395396.0}, {"date": "2023-10-26", "close": 11.35, "volume": 193689.0}, {"date": "2023-10-27", "close": 11.17, "volume": 226222.0}, {"date": "2023-10-30", "close": 11.03, "volume": 331166.0}, {"date": "2023-10-31", "close": 11.08, "volume": 490370.0}, {"date": "2023-11-01", "close": 11.42, "volume": 1009213.0}, {"date": "2023-11-02", "close": 11.28, "volume": 720258.0}, {"date": "2023-11-03", "close": 11.85, "volume": 442435.0}, {"date": "2023-11-06", "close": 11.67, "volume": 647078.0}, {"date": "2023-11-07", "close": 11.48, "volume": 395621.0}, {"date": "2023-11-08", "close": 11.25, "volume": 718868.0}, {"date": "2023-11-09", "close": 11.47, "volume": 230649.0}, {"date": "2023-11-10", "close": 11.6, "volume": 694263.0}, {"date": "2023-11-13", "close": 11.34, "volume": 453948.0}, {"date": "2023-11-14", "close": 11.75, "volume": 500623.0}, {"date": "2023-11-15", "close": 11.57, "volume": 465231.0}, {"date": "2023-11-16", "close": 11.48, "volume": 280045.0}, {"date": "2023-11-17", "close": 12.0, "volume": 333155.0}, {"date": "2023-11-20", "close": 11.61, "volume": 503922.0}, {"date": "2023-11-21", "close": 11.4, "volume": 282795.0}, {"date": "2023-11-22", "close": 11.58, "volume": 281383.0}, {"date": "2023-11-24", "close": 11.82, "volume": 144304.0}, {"date": "2023-11-27", "close": 11.83, "volume": 272450.0}, {"date": "2023-11-28", "close": 11.74, "volume": 323069.0}, {"date": "2023-11-29", "close": 12.1, "volume": 760997.0}, {"date": "2023-11-30", "close": 12.56, "volume": 1630287.0}, {"date": "2023-12-01", "close": 12.67, "volume": 598668.0}, {"date": "2023-12-04", "close": 12.56, "volume": 545836.0}, {"date": "2023-12-05", "close": 12.47, "volume": 284991.0}, {"date": "2023-12-06", "close": 12.26, "volume": 645800.0}, {"date": "2023-12-07", "close": 12.32, "volume": 362521.0}, {"date": "2023-12-08", "close": 12.28, "volume": 484655.0}, {"date": "2023-12-11", "close": 11.53, "volume": 738991.0}, {"date": "2023-12-12", "close": 11.31, "volume": 456453.0}, {"date": "2023-12-13", "close": 11.59, "volume": 701374.0}, {"date": "2023-12-14", "close": 11.85, "volume": 832036.0}, {"date": "2023-12-15", "close": 11.61, "volume": 3017245.0}, {"date": "2023-12-18", "close": 12.02, "volume": 613102.0}, {"date": "2023-12-19", "close": 12.1, "volume": 302209.0}, {"date": "2023-12-20", "close": 12.28, "volume": 531691.0}, {"date": "2023-12-21", "close": 12.18, "volume": 197483.0}, {"date": "2023-12-22", "close": 11.88, "volume": 229208.0}, {"date": "2023-12-26", "close": 11.82, "volume": 116439.0}, {"date": "2023-12-27", "close": 11.87, "volume": 171225.0}, {"date": "2023-12-28", "close": 11.65, "volume": 418004.0}, {"date": "2023-12-29", "close": 11.58, "volume": 283855.0}, {"date": "2024-01-02", "close": 11.79, "volume": 250378.0}, {"date": "2024-01-03", "close": 12.01, "volume": 276098.0}, {"date": "2024-01-04", "close": 11.94, "volume": 444316.0}, {"date": "2024-01-05", "close": 12.09, "volume": 187855.0}, {"date": "2024-01-08", "close": 12.05, "volume": 174617.0}, {"date": "2024-01-09", "close": 12.34, "volume": 354585.0}, {"date": "2024-01-10", "close": 12.23, "volume": 184995.0}, {"date": "2024-01-11", "close": 12.23, "volume": 197186.0}, {"date": "2024-01-12", "close": 12.35, "volume": 157120.0}, {"date": "2024-01-16", "close": 12.05, "volume": 409989.0}, {"date": "2024-01-17", "close": 11.74, "volume": 322326.0}, {"date": "2024-01-18", "close": 11.64, "volume": 233469.0}, {"date": "2024-01-19", "close": 11.46, "volume": 199032.0}, {"date": "2024-01-22", "close": 11.58, "volume": 480699.0}, {"date": "2024-01-23", "close": 11.7, "volume": 205473.0}, {"date": "2024-01-24", "close": 11.74, "volume": 261415.0}, {"date": "2024-01-25", "close": 11.75, "volume": 172861.0}, {"date": "2024-01-26", "close": 11.86, "volume": 173273.0}, {"date": "2024-01-29", "close": 12.03, "volume": 248400.0}, {"date": "2024-01-30", "close": 11.92, "volume": 292904.0}, {"date": "2024-01-31", "close": 11.53, "volume": 242073.0}, {"date": "2024-02-01", "close": 11.65, "volume": 476385.0}, {"date": "2024-02-02", "close": 11.4, "volume": 391036.0}, {"date": "2024-02-05", "close": 11.18, "volume": 617624.0}, {"date": "2024-02-06", "close": 11.11, "volume": 380009.0}, {"date": "2024-02-07", "close": 11.08, "volume": 298080.0}, {"date": "2024-02-08", "close": 11.18, "volume": 1290162.0}, {"date": "2024-02-09", "close": 11.26, "volume": 389719.0}, {"date": "2024-02-12", "close": 11.28, "volume": 325787.0}, {"date": "2024-02-13", "close": 11.08, "volume": 285459.0}, {"date": "2024-02-14", "close": 10.91, "volume": 425899.0}, {"date": "2024-02-15", "close": 11.04, "volume": 513988.0}, {"date": "2024-02-16", "close": 11.16, "volume": 138286.0}, {"date": "2024-02-20", "close": 11.13, "volume": 372993.0}, {"date": "2024-02-21", "close": 10.81, "volume": 487293.0}, {"date": "2024-02-22", "close": 10.89, "volume": 264788.0}, {"date": "2024-02-23", "close": 11.54, "volume": 388249.0}, {"date": "2024-02-26", "close": 11.68, "volume": 421689.0}, {"date": "2024-02-27", "close": 11.8, "volume": 305584.0}, {"date": "2024-02-28", "close": 11.46, "volume": 391122.0}, {"date": "2024-02-29", "close": 11.52, "volume": 259950.0}, {"date": "2024-03-01", "close": 11.57, "volume": 256749.0}, {"date": "2024-03-04", "close": 11.59, "volume": 176648.0}, {"date": "2024-03-05", "close": 11.62, "volume": 170314.0}, {"date": "2024-03-06", "close": 11.85, "volume": 217820.0}, {"date": "2024-03-07", "close": 11.63, "volume": 182745.0}, {"date": "2024-03-08", "close": 11.19, "volume": 370398.0}, {"date": "2024-03-11", "close": 11.3, "volume": 329971.0}, {"date": "2024-03-12", "close": 11.11, "volume": 454853.0}, {"date": "2024-03-13", "close": 10.82, "volume": 459066.0}, {"date": "2024-03-14", "close": 10.27, "volume": 675371.0}, {"date": "2024-03-15", "close": 10.49, "volume": 1258523.0}, {"date": "2024-03-18", "close": 10.68, "volume": 465555.0}, {"date": "2024-03-19", "close": 11.1, "volume": 427870.0}, {"date": "2024-03-20", "close": 11.14, "volume": 282083.0}, {"date": "2024-03-21", "close": 11.29, "volume": 231158.0}, {"date": "2024-03-22", "close": 10.87, "volume": 208609.0}, {"date": "2024-03-25", "close": 10.72, "volume": 283511.0}, {"date": "2024-03-26", "close": 10.89, "volume": 227380.0}, {"date": "2024-03-27", "close": 10.98, "volume": 218067.0}, {"date": "2024-03-28", "close": 11.12, "volume": 366251.0}, {"date": "2024-04-01", "close": 11.35, "volume": 339221.0}, {"date": "2024-04-02", "close": 11.56, "volume": 366305.0}, {"date": "2024-04-03", "close": 11.69, "volume": 282915.0}, {"date": "2024-04-04", "close": 11.86, "volume": 548355.0}, {"date": "2024-04-05", "close": 12.0, "volume": 421755.0}, {"date": "2024-04-08", "close": 11.92, "volume": 590134.0}, {"date": "2024-04-09", "close": 11.33, "volume": 418052.0}, {"date": "2024-04-10", "close": 11.56, "volume": 443994.0}, {"date": "2024-04-11", "close": 11.98, "volume": 259189.0}, {"date": "2024-04-12", "close": 11.8, "volume": 484477.0}, {"date": "2024-04-15", "close": 11.73, "volume": 340596.0}, {"date": "2024-04-16", "close": 11.84, "volume": 315043.0}, {"date": "2024-04-17", "close": 11.77, "volume": 462766.0}, {"date": "2024-04-18", "close": 11.8, "volume": 369033.0}, {"date": "2024-04-19", "close": 11.8, "volume": 388184.0}, {"date": "2024-04-22", "close": 12.27, "volume": 767123.0}, {"date": "2024-04-23", "close": 12.31, "volume": 340358.0}, {"date": "2024-04-24", "close": 12.51, "volume": 485469.0}, {"date": "2024-04-25", "close": 12.28, "volume": 283526.0}, {"date": "2024-04-26", "close": 12.36, "volume": 466356.0}, {"date": "2024-04-29", "close": 12.17, "volume": 228604.0}, {"date": "2024-04-30", "close": 11.83, "volume": 194504.0}, {"date": "2024-05-01", "close": 11.77, "volume": 325985.0}, {"date": "2024-05-02", "close": 12.25, "volume": 557074.0}, {"date": "2024-05-03", "close": 12.77, "volume": 522672.0}, {"date": "2024-05-06", "close": 12.89, "volume": 747205.0}, {"date": "2024-05-07", "close": 13.16, "volume": 649081.0}, {"date": "2024-05-08", "close": 13.25, "volume": 319414.0}, {"date": "2024-05-09", "close": 13.31, "volume": 387216.0}, {"date": "2024-05-10", "close": 13.03, "volume": 435872.0}, {"date": "2024-05-13", "close": 12.65, "volume": 338610.0}, {"date": "2024-05-14", "close": 12.91, "volume": 331449.0}, {"date": "2024-05-15", "close": 12.93, "volume": 344052.0}, {"date": "2024-05-16", "close": 12.9, "volume": 374838.0}, {"date": "2024-05-17", "close": 13.1, "volume": 537817.0}, {"date": "2024-05-20", "close": 13.26, "volume": 627876.0}, {"date": "2024-05-21", "close": 13.25, "volume": 607823.0}, {"date": "2024-05-22", "close": 12.81, "volume": 318628.0}, {"date": "2024-05-23", "close": 12.55, "volume": 388839.0}, {"date": "2024-05-24", "close": 12.7, "volume": 312440.0}, {"date": "2024-05-28", "close": 12.75, "volume": 750337.0}, {"date": "2024-05-29", "close": 12.5, "volume": 345502.0}, {"date": "2024-05-30", "close": 12.38, "volume": 198494.0}, {"date": "2024-05-31", "close": 12.52, "volume": 263988.0}, {"date": "2024-06-03", "close": 12.33, "volume": 242979.0}, {"date": "2024-06-04", "close": 12.43, "volume": 267195.0}, {"date": "2024-06-05", "close": 12.81, "volume": 170689.0}, {"date": "2024-06-06", "close": 12.58, "volume": 175801.0}, {"date": "2024-06-07", "close": 12.53, "volume": 154819.0}, {"date": "2024-06-10", "close": 13.34, "volume": 910099.0}, {"date": "2024-06-11", "close": 13.67, "volume": 591299.0}, {"date": "2024-06-12", "close": 13.61, "volume": 204388.0}, {"date": "2024-06-13", "close": 13.62, "volume": 366201.0}, {"date": "2024-06-14", "close": 13.44, "volume": 309705.0}, {"date": "2024-06-17", "close": 13.28, "volume": 415262.0}, {"date": "2024-06-18", "close": 13.12, "volume": 615452.0}, {"date": "2024-06-20", "close": 13.32, "volume": 334647.0}, {"date": "2024-06-21", "close": 13.1, "volume": 929671.0}, {"date": "2024-06-24", "close": 13.6, "volume": 658228.0}, {"date": "2024-06-25", "close": 14.23, "volume": 368722.0}, {"date": "2024-06-26", "close": 14.25, "volume": 270741.0}, {"date": "2024-06-27", "close": 14.03, "volume": 381558.0}, {"date": "2024-06-28", "close": 14.31, "volume": 686742.0}, {"date": "2024-07-01", "close": 14.51, "volume": 352397.0}, {"date": "2024-07-02", "close": 14.43, "volume": 260307.0}, {"date": "2024-07-03", "close": 14.48, "volume": 73580.0}, {"date": "2024-07-05", "close": 14.4, "volume": 212679.0}, {"date": "2024-07-08", "close": 14.25, "volume": 158333.0}, {"date": "2024-07-09", "close": 14.26, "volume": 109065.0}, {"date": "2024-07-10", "close": 14.09, "volume": 203962.0}, {"date": "2024-07-11", "close": 14.24, "volume": 308242.0}, {"date": "2024-07-12", "close": 14.12, "volume": 205573.0}, {"date": "2024-07-15", "close": 14.27, "volume": 163618.0}, {"date": "2024-07-16", "close": 14.54, "volume": 315275.0}, {"date": "2024-07-17", "close": 14.82, "volume": 212018.0}, {"date": "2024-07-18", "close": 14.73, "volume": 201064.0}, {"date": "2024-07-19", "close": 14.28, "volume": 172271.0}, {"date": "2024-07-22", "close": 14.38, "volume": 144149.0}, {"date": "2024-07-23", "close": 14.51, "volume": 291365.0}, {"date": "2024-07-24", "close": 14.06, "volume": 234221.0}, {"date": "2024-07-25", "close": 13.96, "volume": 233146.0}, {"date": "2024-07-26", "close": 14.26, "volume": 190030.0}, {"date": "2024-07-29", "close": 14.25, "volume": 202957.0}, {"date": "2024-07-30", "close": 14.03, "volume": 103333.0}, {"date": "2024-07-31", "close": 13.94, "volume": 259433.0}, {"date": "2024-08-01", "close": 13.47, "volume": 1652157.0}, {"date": "2024-08-02", "close": 13.36, "volume": 504268.0}, {"date": "2024-08-05", "close": 12.87, "volume": 885266.0}, {"date": "2024-08-06", "close": 13.28, "volume": 899790.0}, {"date": "2024-08-07", "close": 13.34, "volume": 580254.0}, {"date": "2024-08-08", "close": 13.45, "volume": 526749.0}, {"date": "2024-08-09", "close": 13.35, "volume": 252993.0}, {"date": "2024-08-12", "close": 13.05, "volume": 375813.0}, {"date": "2024-08-13", "close": 12.85, "volume": 681414.0}, {"date": "2024-08-14", "close": 13.15, "volume": 437678.0}, {"date": "2024-08-15", "close": 13.34, "volume": 246254.0}, {"date": "2024-08-16", "close": 13.82, "volume": 184820.0}, {"date": "2024-08-19", "close": 14.0, "volume": 156754.0}, {"date": "2024-08-20", "close": 13.57, "volume": 165948.0}, {"date": "2024-08-21", "close": 13.22, "volume": 305561.0}, {"date": "2024-08-22", "close": 13.09, "volume": 291521.0}, {"date": "2024-08-23", "close": 13.42, "volume": 503409.0}, {"date": "2024-08-26", "close": 13.56, "volume": 200958.0}, {"date": "2024-08-27", "close": 13.45, "volume": 270957.0}, {"date": "2024-08-28", "close": 13.41, "volume": 517227.0}, {"date": "2024-08-29", "close": 13.85, "volume": 420582.0}, {"date": "2024-08-30", "close": 13.86, "volume": 172084.0}, {"date": "2024-09-03", "close": 13.52, "volume": 369712.0}, {"date": "2024-09-04", "close": 13.1, "volume": 394347.0}, {"date": "2024-09-05", "close": 13.13, "volume": 127067.0}, {"date": "2024-09-06", "close": 12.88, "volume": 475630.0}, {"date": "2024-09-09", "close": 12.82, "volume": 145298.0}, {"date": "2024-09-10", "close": 12.97, "volume": 497177.0}, {"date": "2024-09-11", "close": 12.75, "volume": 381623.0}, {"date": "2024-09-12", "close": 12.84, "volume": 258650.0}, {"date": "2024-09-13", "close": 13.0, "volume": 269408.0}, {"date": "2024-09-16", "close": 13.41, "volume": 205742.0}, {"date": "2024-09-17", "close": 13.33, "volume": 309036.0}, {"date": "2024-09-18", "close": 13.35, "volume": 235246.0}, {"date": "2024-09-19", "close": 13.1, "volume": 369232.0}, {"date": "2024-09-20", "close": 12.9, "volume": 885271.0}, {"date": "2024-09-23", "close": 13.04, "volume": 190296.0}, {"date": "2024-09-24", "close": 13.14, "volume": 140122.0}, {"date": "2024-09-25", "close": 13.14, "volume": 202170.0}, {"date": "2024-09-26", "close": 13.11, "volume": 439716.0}, {"date": "2024-09-27", "close": 13.08, "volume": 235703.0}, {"date": "2024-09-30", "close": 13.37, "volume": 393963.0}, {"date": "2024-10-01", "close": 13.5, "volume": 261799.0}, {"date": "2024-10-02", "close": 13.43, "volume": 134491.0}, {"date": "2024-10-03", "close": 13.56, "volume": 148012.0}, {"date": "2024-10-04", "close": 13.55, "volume": 104145.0}, {"date": "2024-10-07", "close": 13.43, "volume": 151328.0}, {"date": "2024-10-08", "close": 13.19, "volume": 370964.0}, {"date": "2024-10-09", "close": 13.26, "volume": 134799.0}, {"date": "2024-10-10", "close": 13.67, "volume": 232664.0}, {"date": "2024-10-11", "close": 13.57, "volume": 158871.0}, {"date": "2024-10-14", "close": 13.53, "volume": 179585.0}, {"date": "2024-10-15", "close": 13.5, "volume": 250050.0}, {"date": "2024-10-16", "close": 13.49, "volume": 204028.0}, {"date": "2024-10-17", "close": 13.23, "volume": 510179.0}, {"date": "2024-10-18", "close": 13.19, "volume": 200538.0}, {"date": "2024-10-21", "close": 13.08, "volume": 561862.0}, {"date": "2024-10-22", "close": 12.95, "volume": 333823.0}, {"date": "2024-10-23", "close": 13.0, "volume": 482495.0}, {"date": "2024-10-24", "close": 12.98, "volume": 368892.0}, {"date": "2024-10-25", "close": 12.97, "volume": 331279.0}, {"date": "2024-10-28", "close": 12.9, "volume": 275841.0}, {"date": "2024-10-29", "close": 12.98, "volume": 353316.0}, {"date": "2024-10-30", "close": 12.89, "volume": 440027.0}, {"date": "2024-10-31", "close": 11.31, "volume": 2428077.0}, {"date": "2024-11-01", "close": 11.05, "volume": 1228680.0}, {"date": "2024-11-04", "close": 10.8, "volume": 963223.0}, {"date": "2024-11-05", "close": 11.21, "volume": 584988.0}, {"date": "2024-11-06", "close": 11.64, "volume": 559871.0}, {"date": "2024-11-07", "close": 11.62, "volume": 280080.0}, {"date": "2024-11-08", "close": 11.32, "volume": 1093477.0}, {"date": "2024-11-11", "close": 11.24, "volume": 698877.0}, {"date": "2024-11-12", "close": 10.79, "volume": 577789.0}, {"date": "2024-11-13", "close": 11.17, "volume": 389042.0}, {"date": "2024-11-14", "close": 11.52, "volume": 313033.0}, {"date": "2024-11-15", "close": 11.79, "volume": 484395.0}, {"date": "2024-11-18", "close": 11.94, "volume": 414397.0}, {"date": "2024-11-19", "close": 11.72, "volume": 515510.0}, {"date": "2024-11-20", "close": 11.56, "volume": 507162.0}, {"date": "2024-11-21", "close": 11.6, "volume": 382240.0}, {"date": "2024-11-22", "close": 11.78, "volume": 494635.0}, {"date": "2024-11-25", "close": 11.74, "volume": 593416.0}, {"date": "2024-11-26", "close": 11.81, "volume": 400904.0}, {"date": "2024-11-27", "close": 11.8, "volume": 251356.0}, {"date": "2024-11-29", "close": 11.98, "volume": 176581.0}, {"date": "2024-12-02", "close": 11.91, "volume": 288830.0}, {"date": "2024-12-03", "close": 11.78, "volume": 186304.0}, {"date": "2024-12-04", "close": 11.39, "volume": 186658.0}, {"date": "2024-12-05", "close": 11.39, "volume": 216617.0}, {"date": "2024-12-06", "close": 11.04, "volume": 516844.0}, {"date": "2024-12-09", "close": 10.82, "volume": 305737.0}, {"date": "2024-12-10", "close": 10.78, "volume": 908514.0}, {"date": "2024-12-11", "close": 11.03, "volume": 646147.0}, {"date": "2024-12-12", "close": 10.91, "volume": 188922.0}, {"date": "2024-12-13", "close": 10.59, "volume": 630091.0}, {"date": "2024-12-16", "close": 10.27, "volume": 323280.0}, {"date": "2024-12-17", "close": 10.31, "volume": 1532733.0}, {"date": "2024-12-18", "close": 10.13, "volume": 390386.0}, {"date": "2024-12-19", "close": 9.92, "volume": 395206.0}, {"date": "2024-12-20", "close": 10.0, "volume": 1290986.0}, {"date": "2024-12-23", "close": 10.08, "volume": 367651.0}, {"date": "2024-12-24", "close": 10.35, "volume": 115791.0}, {"date": "2024-12-26", "close": 10.09, "volume": 227862.0}, {"date": "2024-12-27", "close": 10.19, "volume": 486882.0}, {"date": "2024-12-30", "close": 10.03, "volume": 622016.0}, {"date": "2024-12-31", "close": 10.11, "volume": 306855.0}, {"date": "2025-01-02", "close": 10.55, "volume": 954771.0}, {"date": "2025-01-03", "close": 10.39, "volume": 865859.0}, {"date": "2025-01-06", "close": 10.51, "volume": 191206.0}, {"date": "2025-01-07", "close": 10.55, "volume": 279187.0}, {"date": "2025-01-08", "close": 10.36, "volume": 330330.0}, {"date": "2025-01-10", "close": 10.35, "volume": 297470.0}, {"date": "2025-01-13", "close": 10.31, "volume": 251674.0}, {"date": "2025-01-14", "close": 10.44, "volume": 348826.0}, {"date": "2025-01-15", "close": 10.44, "volume": 466172.0}, {"date": "2025-01-16", "close": 10.7, "volume": 723136.0}, {"date": "2025-01-17", "close": 10.82, "volume": 732051.0}, {"date": "2025-01-21", "close": 10.47, "volume": 842038.0}, {"date": "2025-01-22", "close": 10.43, "volume": 496029.0}, {"date": "2025-01-23", "close": 10.49, "volume": 561527.0}, {"date": "2025-01-24", "close": 10.58, "volume": 385889.0}, {"date": "2025-01-27", "close": 10.36, "volume": 431776.0}, {"date": "2025-01-28", "close": 10.54, "volume": 422243.0}, {"date": "2025-01-29", "close": 10.47, "volume": 436695.0}, {"date": "2025-01-30", "close": 11.01, "volume": 3623339.0}, {"date": "2025-01-31", "close": 10.52, "volume": 1027562.0}, {"date": "2025-02-03", "close": 10.53, "volume": 965968.0}, {"date": "2025-02-04", "close": 10.82, "volume": 728583.0}, {"date": "2025-02-05", "close": 10.95, "volume": 807847.0}, {"date": "2025-02-06", "close": 10.81, "volume": 666243.0}, {"date": "2025-02-07", "close": 10.98, "volume": 548894.0}, {"date": "2025-02-10", "close": 10.92, "volume": 1504565.0}, {"date": "2025-02-11", "close": 10.53, "volume": 480939.0}, {"date": "2025-02-12", "close": 10.41, "volume": 480360.0}, {"date": "2025-02-13", "close": 11.88, "volume": 1011003.0}, {"date": "2025-02-14", "close": 11.87, "volume": 566488.0}, {"date": "2025-02-18", "close": 12.3, "volume": 362870.0}, {"date": "2025-02-19", "close": 12.26, "volume": 341521.0}, {"date": "2025-02-20", "close": 12.39, "volume": 491385.0}, {"date": "2025-02-21", "close": 12.01, "volume": 267558.0}, {"date": "2025-02-24", "close": 12.09, "volume": 443050.0}, {"date": "2025-02-25", "close": 12.05, "volume": 480658.0}, {"date": "2025-02-26", "close": 12.27, "volume": 286657.0}, {"date": "2025-02-27", "close": 12.31, "volume": 295710.0}, {"date": "2025-02-28", "close": 12.84, "volume": 584998.0}, {"date": "2025-03-03", "close": 13.21, "volume": 2482946.0}, {"date": "2025-03-04", "close": 13.07, "volume": 852224.0}, {"date": "2025-03-05", "close": 12.88, "volume": 538486.0}, {"date": "2025-03-06", "close": 12.88, "volume": 782008.0}, {"date": "2025-03-07", "close": 13.15, "volume": 560349.0}, {"date": "2025-03-10", "close": 13.26, "volume": 736256.0}, {"date": "2025-03-11", "close": 13.09, "volume": 699341.0}, {"date": "2025-03-12", "close": 13.0, "volume": 614691.0}, {"date": "2025-03-13", "close": 13.01, "volume": 643475.0}, {"date": "2025-03-14", "close": 13.25, "volume": 847913.0}, {"date": "2025-03-17", "close": 14.36, "volume": 1074785.0}, {"date": "2025-03-18", "close": 14.98, "volume": 1332991.0}, {"date": "2025-03-19", "close": 14.82, "volume": 741105.0}, {"date": "2025-03-20", "close": 15.05, "volume": 830957.0}, {"date": "2025-03-21", "close": 15.46, "volume": 3398700.0}, {"date": "2025-03-24", "close": 15.7, "volume": 749366.0}, {"date": "2025-03-25", "close": 16.03, "volume": 1243107.0}, {"date": "2025-03-26", "close": 15.88, "volume": 395748.0}, {"date": "2025-03-27", "close": 15.76, "volume": 366363.0}, {"date": "2025-03-28", "close": 15.71, "volume": 296964.0}, {"date": "2025-03-31", "close": 15.69, "volume": 394172.0}, {"date": "2025-04-01", "close": 15.81, "volume": 268702.0}, {"date": "2025-04-02", "close": 15.96, "volume": 280295.0}, {"date": "2025-04-03", "close": 14.82, "volume": 834876.0}, {"date": "2025-04-04", "close": 13.28, "volume": 559328.0}, {"date": "2025-04-07", "close": 12.77, "volume": 892992.0}, {"date": "2025-04-08", "close": 12.5, "volume": 499305.0}, {"date": "2025-04-09", "close": 13.34, "volume": 1313921.0}, {"date": "2025-04-10", "close": 12.81, "volume": 413778.0}, {"date": "2025-04-11", "close": 13.03, "volume": 266712.0}, {"date": "2025-04-14", "close": 13.75, "volume": 258450.0}, {"date": "2025-04-15", "close": 13.7, "volume": 326185.0}, {"date": "2025-04-16", "close": 13.76, "volume": 156506.0}, {"date": "2025-04-17", "close": 14.16, "volume": 780074.0}, {"date": "2025-04-21", "close": 13.64, "volume": 270702.0}, {"date": "2025-04-22", "close": 14.03, "volume": 304949.0}, {"date": "2025-04-23", "close": 14.17, "volume": 128075.0}, {"date": "2025-04-24", "close": 14.35, "volume": 411246.0}, {"date": "2025-04-25", "close": 14.13, "volume": 238088.0}, {"date": "2025-04-28", "close": 14.29, "volume": 217901.0}, {"date": "2025-04-29", "close": 14.0, "volume": 245885.0}, {"date": "2025-04-30", "close": 13.74, "volume": 381673.0}, {"date": "2025-05-01", "close": 13.6, "volume": 230992.0}, {"date": "2025-05-02", "close": 14.05, "volume": 315312.0}, {"date": "2025-05-05", "close": 13.8, "volume": 220423.0}, {"date": "2025-05-06", "close": 13.97, "volume": 492863.0}, {"date": "2025-05-07", "close": 14.36, "volume": 672353.0}, {"date": "2025-05-08", "close": 13.95, "volume": 1529519.0}, {"date": "2025-05-09", "close": 14.77, "volume": 668559.0}, {"date": "2025-05-12", "close": 14.99, "volume": 371829.0}, {"date": "2025-05-13", "close": 15.27, "volume": 312655.0}, {"date": "2025-05-14", "close": 15.15, "volume": 204541.0}, {"date": "2025-05-15", "close": 15.3, "volume": 393571.0}, {"date": "2025-05-16", "close": 15.34, "volume": 211417.0}, {"date": "2025-05-19", "close": 15.18, "volume": 167294.0}, {"date": "2025-05-20", "close": 15.5, "volume": 318120.0}, {"date": "2025-05-21", "close": 15.35, "volume": 320785.0}, {"date": "2025-05-22", "close": 15.66, "volume": 430420.0}, {"date": "2025-05-23", "close": 16.23, "volume": 512617.0}, {"date": "2025-05-27", "close": 16.75, "volume": 663320.0}, {"date": "2025-05-28", "close": 16.27, "volume": 671511.0}, {"date": "2025-05-29", "close": 15.78, "volume": 611364.0}, {"date": "2025-05-30", "close": 15.77, "volume": 337032.0}, {"date": "2025-06-02", "close": 15.86, "volume": 337824.0}, {"date": "2025-06-03", "close": 15.87, "volume": 373131.0}, {"date": "2025-06-04", "close": 15.58, "volume": 232019.0}, {"date": "2025-06-05", "close": 15.49, "volume": 302704.0}, {"date": "2025-06-06", "close": 16.39, "volume": 428381.0}, {"date": "2025-06-09", "close": 16.44, "volume": 511639.0}, {"date": "2025-06-10", "close": 16.51, "volume": 442539.0}, {"date": "2025-06-11", "close": 16.7, "volume": 601219.0}, {"date": "2025-06-12", "close": 16.75, "volume": 464475.0}, {"date": "2025-06-13", "close": 16.72, "volume": 1006635.0}, {"date": "2025-06-16", "close": 16.64, "volume": 460902.0}, {"date": "2025-06-17", "close": 16.57, "volume": 550137.0}, {"date": "2025-06-18", "close": 16.71, "volume": 1032113.0}, {"date": "2025-06-20", "close": 16.63, "volume": 2528893.0}, {"date": "2025-06-23", "close": 16.68, "volume": 337647.0}, {"date": "2025-06-24", "close": 16.94, "volume": 681127.0}, {"date": "2025-06-25", "close": 16.4, "volume": 840027.0}, {"date": "2025-06-26", "close": 17.25, "volume": 1041094.0}, {"date": "2025-06-27", "close": 17.36, "volume": 320077.0}, {"date": "2025-06-30", "close": 17.23, "volume": 393190.0}, {"date": "2025-07-01", "close": 16.75, "volume": 365856.0}, {"date": "2025-07-02", "close": 17.32, "volume": 296075.0}, {"date": "2025-07-03", "close": 17.47, "volume": 108324.0}, {"date": "2025-07-07", "close": 17.41, "volume": 275016.0}, {"date": "2025-07-08", "close": 17.48, "volume": 606875.0}, {"date": "2025-07-09", "close": 17.44, "volume": 487547.0}, {"date": "2025-07-10", "close": 17.42, "volume": 304864.0}, {"date": "2025-07-11", "close": 17.08, "volume": 184063.0}, {"date": "2025-07-14", "close": 16.93, "volume": 1224587.0}, {"date": "2025-07-15", "close": 17.12, "volume": 400310.0}, {"date": "2025-07-16", "close": 17.14, "volume": 821785.0}, {"date": "2025-07-17", "close": 16.86, "volume": 419231.0}, {"date": "2025-07-18", "close": 16.95, "volume": 239747.0}, {"date": "2025-07-21", "close": 16.56, "volume": 350524.0}, {"date": "2025-07-22", "close": 16.74, "volume": 256887.0}, {"date": "2025-07-23", "close": 16.44, "volume": 396491.0}, {"date": "2025-07-24", "close": 16.11, "volume": 225479.0}, {"date": "2025-07-25", "close": 15.84, "volume": 343120.0}, {"date": "2025-07-28", "close": 15.75, "volume": 391129.0}, {"date": "2025-07-29", "close": 16.37, "volume": 401591.0}, {"date": "2025-07-30", "close": 16.67, "volume": 621644.0}, {"date": "2025-07-31", "close": 17.36, "volume": 882095.0}, {"date": "2025-08-01", "close": 17.02, "volume": 521635.0}, {"date": "2025-08-04", "close": 17.04, "volume": 302673.0}, {"date": "2025-08-05", "close": 17.1, "volume": 493596.0}, {"date": "2025-08-06", "close": 16.86, "volume": 396223.0}, {"date": "2025-08-07", "close": 17.1, "volume": 156871.0}, {"date": "2025-08-08", "close": 16.8, "volume": 514030.0}, {"date": "2025-08-11", "close": 16.63, "volume": 329751.0}, {"date": "2025-08-12", "close": 16.65, "volume": 291588.0}, {"date": "2025-08-13", "close": 16.99, "volume": 380751.0}, {"date": "2025-08-14", "close": 16.82, "volume": 268995.0}, {"date": "2025-08-15", "close": 16.9, "volume": 314312.0}, {"date": "2025-08-18", "close": 17.38, "volume": 504389.0}, {"date": "2025-08-19", "close": 17.18, "volume": 483370.0}, {"date": "2025-08-20", "close": 16.95, "volume": 499529.0}, {"date": "2025-08-21", "close": 17.21, "volume": 444693.0}, {"date": "2025-08-22", "close": 17.11, "volume": 286607.0}, {"date": "2025-08-25", "close": 17.01, "volume": 237100.0}, {"date": "2025-08-26", "close": 16.75, "volume": 353193.0}, {"date": "2025-08-27", "close": 16.93, "volume": 493779.0}, {"date": "2025-08-28", "close": 17.14, "volume": 320060.0}, {"date": "2025-08-29", "close": 16.99, "volume": 1845910.0}, {"date": "2025-09-02", "close": 16.72, "volume": 583446.0}, {"date": "2025-09-03", "close": 16.66, "volume": 296652.0}, {"date": "2025-09-04", "close": 16.69, "volume": 334940.0}, {"date": "2025-09-05", "close": 16.61, "volume": 484955.0}, {"date": "2025-09-08", "close": 16.43, "volume": 342444.0}, {"date": "2025-09-09", "close": 16.79, "volume": 1130112.0}, {"date": "2025-09-10", "close": 16.58, "volume": 243475.0}, {"date": "2025-09-11", "close": 16.48, "volume": 265163.0}, {"date": "2025-09-12", "close": 16.54, "volume": 328383.0}, {"date": "2025-09-15", "close": 16.19, "volume": 543947.0}, {"date": "2025-09-16", "close": 16.09, "volume": 223805.0}, {"date": "2025-09-17", "close": 16.36, "volume": 304984.0}, {"date": "2025-09-18", "close": 16.79, "volume": 323571.0}, {"date": "2025-09-19", "close": 16.54, "volume": 377648.0}, {"date": "2025-09-22", "close": 16.29, "volume": 315197.0}, {"date": "2025-09-23", "close": 16.46, "volume": 291109.0}, {"date": "2025-09-24", "close": 16.56, "volume": 336635.0}, {"date": "2025-09-25", "close": 16.63, "volume": 108391.0}, {"date": "2025-09-26", "close": 16.61, "volume": 240361.0}, {"date": "2025-09-29", "close": 16.62, "volume": 103069.0}, {"date": "2025-09-30", "close": 16.71, "volume": 316305.0}, {"date": "2025-10-01", "close": 16.53, "volume": 156139.0}, {"date": "2025-10-02", "close": 16.2, "volume": 248833.0}, {"date": "2025-10-03", "close": 16.21, "volume": 248336.0}, {"date": "2025-10-06", "close": 16.08, "volume": 117786.0}, {"date": "2025-10-07", "close": 15.83, "volume": 332599.0}, {"date": "2025-10-08", "close": 15.93, "volume": 155344.0}, {"date": "2025-10-09", "close": 15.41, "volume": 295586.0}, {"date": "2025-10-10", "close": 14.93, "volume": 239210.0}, {"date": "2025-10-13", "close": 15.56, "volume": 293975.0}, {"date": "2025-10-14", "close": 15.33, "volume": 205230.0}, {"date": "2025-10-15", "close": 15.52, "volume": 201074.0}, {"date": "2025-10-16", "close": 15.01, "volume": 202824.0}, {"date": "2025-10-17", "close": 15.1, "volume": 210320.0}, {"date": "2025-10-20", "close": 15.5, "volume": 143031.0}, {"date": "2025-10-21", "close": 15.38, "volume": 180071.0}, {"date": "2025-10-22", "close": 15.65, "volume": 205378.0}, {"date": "2025-10-23", "close": 15.87, "volume": 160922.0}, {"date": "2025-10-24", "close": 15.8, "volume": 149080.0}, {"date": "2025-10-27", "close": 15.62, "volume": 241727.0}, {"date": "2025-10-28", "close": 16.18, "volume": 273604.0}, {"date": "2025-10-29", "close": 15.98, "volume": 287884.0}, {"date": "2025-10-30", "close": 16.0, "volume": 311268.0}, {"date": "2025-10-31", "close": 16.36, "volume": 370842.0}, {"date": "2025-11-03", "close": 16.06, "volume": 476495.0}, {"date": "2025-11-04", "close": 15.67, "volume": 324377.0}, {"date": "2025-11-05", "close": 16.0, "volume": 282189.0}, {"date": "2025-11-06", "close": 16.22, "volume": 390682.0}, {"date": "2025-11-07", "close": 16.13, "volume": 335135.0}, {"date": "2025-11-10", "close": 16.11, "volume": 1274097.0}, {"date": "2025-11-11", "close": 15.57, "volume": 1973034.0}, {"date": "2025-11-12", "close": 15.37, "volume": 373230.0}, {"date": "2025-11-13", "close": 15.81, "volume": 352110.0}, {"date": "2025-11-14", "close": 16.02, "volume": 187344.0}, {"date": "2025-11-17", "close": 15.54, "volume": 130320.0}, {"date": "2025-11-18", "close": 15.45, "volume": 160998.0}, {"date": "2025-11-19", "close": 15.29, "volume": 180840.0}, {"date": "2025-11-20", "close": 15.11, "volume": 228236.0}, {"date": "2025-11-21", "close": 14.92, "volume": 146981.0}, {"date": "2025-11-24", "close": 15.09, "volume": 192396.0}, {"date": "2025-11-25", "close": 15.75, "volume": 231940.0}, {"date": "2025-11-26", "close": 15.41, "volume": 266074.0}, {"date": "2025-11-28", "close": 15.59, "volume": 544685.0}, {"date": "2025-12-01", "close": 15.55, "volume": 174428.0}, {"date": "2025-12-02", "close": 15.3, "volume": 191491.0}, {"date": "2025-12-03", "close": 15.88, "volume": 260768.0}, {"date": "2025-12-04", "close": 16.21, "volume": 159846.0}, {"date": "2025-12-05", "close": 16.11, "volume": 254328.0}, {"date": "2025-12-08", "close": 16.01, "volume": 113436.0}, {"date": "2025-12-09", "close": 15.58, "volume": 209195.0}, {"date": "2025-12-10", "close": 15.35, "volume": 305637.0}, {"date": "2025-12-11", "close": 16.16, "volume": 486200.0}, {"date": "2025-12-12", "close": 15.75, "volume": 334239.0}, {"date": "2025-12-15", "close": 15.64, "volume": 165542.0}, {"date": "2025-12-16", "close": 15.3, "volume": 289496.0}, {"date": "2025-12-17", "close": 15.61, "volume": 224841.0}, {"date": "2025-12-18", "close": 15.91, "volume": 307674.0}, {"date": "2025-12-19", "close": 15.51, "volume": 1003749.0}, {"date": "2025-12-22", "close": 15.65, "volume": 222349.0}, {"date": "2025-12-23", "close": 15.94, "volume": 148475.0}, {"date": "2025-12-24", "close": 15.62, "volume": 152190.0}, {"date": "2025-12-26", "close": 15.59, "volume": 175498.0}, {"date": "2025-12-29", "close": 15.57, "volume": 141971.0}, {"date": "2025-12-30", "close": 15.78, "volume": 191940.0}, {"date": "2025-12-31", "close": 15.6, "volume": 132222.0}, {"date": "2026-01-02", "close": 15.88, "volume": 327277.0}, {"date": "2026-01-05", "close": 15.92, "volume": 305129.0}, {"date": "2026-01-06", "close": 15.46, "volume": 337169.0}, {"date": "2026-01-07", "close": 15.25, "volume": 222305.0}, {"date": "2026-01-08", "close": 15.52, "volume": 195236.0}, {"date": "2026-01-09", "close": 15.9, "volume": 492051.0}, {"date": "2026-01-12", "close": 16.29, "volume": 140828.0}, {"date": "2026-01-13", "close": 16.5, "volume": 113477.0}, {"date": "2026-01-14", "close": 16.59, "volume": 209384.0}, {"date": "2026-01-15", "close": 16.98, "volume": 256433.0}, {"date": "2026-01-16", "close": 17.15, "volume": 225920.0}, {"date": "2026-01-20", "close": 16.84, "volume": 240578.0}, {"date": "2026-01-21", "close": 16.97, "volume": 215887.0}, {"date": "2026-01-22", "close": 16.56, "volume": 200381.0}, {"date": "2026-01-23", "close": 16.76, "volume": 101323.0}, {"date": "2026-01-26", "close": 16.81, "volume": 376290.0}, {"date": "2026-01-27", "close": 17.32, "volume": 248638.0}, {"date": "2026-01-28", "close": 17.27, "volume": 117640.0}, {"date": "2026-01-29", "close": 17.31, "volume": 181320.0}, {"date": "2026-01-30", "close": 16.61, "volume": 528448.0}, {"date": "2026-02-02", "close": 16.39, "volume": 314511.0}, {"date": "2026-02-03", "close": 17.18, "volume": 299667.0}, {"date": "2026-02-04", "close": 17.33, "volume": 392244.0}, {"date": "2026-02-05", "close": 17.45, "volume": 216352.0}, {"date": "2026-02-06", "close": 17.19, "volume": 144928.0}, {"date": "2026-02-09", "close": 17.28, "volume": 234655.0}, {"date": "2026-02-10", "close": 17.38, "volume": 273619.0}, {"date": "2026-02-11", "close": 17.38, "volume": 186761.0}, {"date": "2026-02-12", "close": 17.09, "volume": 605787.0}, {"date": "2026-02-13", "close": 17.54, "volume": 476572.0}, {"date": "2026-02-17", "close": 17.66, "volume": 389403.0}, {"date": "2026-02-18", "close": 17.67, "volume": 241417.0}, {"date": "2026-02-19", "close": 17.65, "volume": 203527.0}, {"date": "2026-02-20", "close": 17.64, "volume": 136373.0}, {"date": "2026-02-23", "close": 18.04, "volume": 285779.0}, {"date": "2026-02-24", "close": 17.7, "volume": 273580.0}, {"date": "2026-02-25", "close": 17.51, "volume": 162636.0}, {"date": "2026-02-26", "close": 17.84, "volume": 162250.0}, {"date": "2026-02-27", "close": 18.06, "volume": 162122.0}, {"date": "2026-03-02", "close": 18.15, "volume": 272113.0}, {"date": "2026-03-03", "close": 18.2, "volume": 256696.0}, {"date": "2026-03-04", "close": 18.42, "volume": 142834.0}, {"date": "2026-03-05", "close": 18.49, "volume": 521943.0}, {"date": "2026-03-06", "close": 18.09, "volume": 151988.0}, {"date": "2026-03-09", "close": 17.95, "volume": 156775.0}, {"date": "2026-03-10", "close": 17.91, "volume": 153776.0}, {"date": "2026-03-11", "close": 17.87, "volume": 249658.0}, {"date": "2026-03-12", "close": 17.85, "volume": 364452.0}, {"date": "2026-03-13", "close": 17.75, "volume": 263968.0}, {"date": "2026-03-16", "close": 17.61, "volume": 226986.0}, {"date": "2026-03-17", "close": 17.68, "volume": 219871.0}, {"date": "2026-03-18", "close": 17.55, "volume": 478971.0}, {"date": "2026-03-19", "close": 17.54, "volume": 257922.0}, {"date": "2026-03-20", "close": 17.62, "volume": 610543.0}, {"date": "2026-03-23", "close": 17.7, "volume": 250397.0}, {"date": "2026-03-24", "close": 17.93, "volume": 280556.0}, {"date": "2026-03-25", "close": 18.0, "volume": 113621.0}, {"date": "2026-03-26", "close": 18.29, "volume": 351208.0}, {"date": "2026-03-27", "close": 17.78, "volume": 223343.0}, {"date": "2026-03-30", "close": 17.75, "volume": 606085.0}, {"date": "2026-03-31", "close": 17.83, "volume": 302165.0}, {"date": "2026-04-01", "close": 17.5, "volume": 282648.0}, {"date": "2026-04-02", "close": 17.6, "volume": 242809.0}, {"date": "2026-04-06", "close": 17.64, "volume": 322260.0}, {"date": "2026-04-07", "close": 17.5, "volume": 319567.0}, {"date": "2026-04-08", "close": 17.79, "volume": 333041.0}, {"date": "2026-04-09", "close": 17.95, "volume": 188760.0}, {"date": "2026-04-10", "close": 17.81, "volume": 123863.0}, {"date": "2026-04-13", "close": 17.58, "volume": 100413.0}, {"date": "2026-04-14", "close": 17.16, "volume": 397887.0}, {"date": "2026-04-15", "close": 17.26, "volume": 127189.0}, {"date": "2026-04-16", "close": 17.2, "volume": 151566.0}, {"date": "2026-04-17", "close": 16.83, "volume": 315722.0}, {"date": "2026-04-20", "close": 16.67, "volume": 396846.0}, {"date": "2026-04-21", "close": 17.2, "volume": 670516.0}, {"date": "2026-04-22", "close": 17.16, "volume": 354740.0}, {"date": "2026-04-23", "close": 17.02, "volume": 207187.0}, {"date": "2026-04-24", "close": 16.77, "volume": 287846.0}, {"date": "2026-04-27", "close": 16.92, "volume": 178147.0}, {"date": "2026-04-28", "close": 17.1, "volume": 214265.0}, {"date": "2026-04-29", "close": 17.17, "volume": 463828.0}, {"date": "2026-04-30", "close": 17.39, "volume": 475850.0}, {"date": "2026-05-01", "close": 17.07, "volume": 206765.0}, {"date": "2026-05-04", "close": 16.91, "volume": 141474.0}, {"date": "2026-05-05", "close": 16.84, "volume": 189611.0}, {"date": "2026-05-06", "close": 16.42, "volume": 272194.0}, {"date": "2026-05-07", "close": 16.48, "volume": 433385.0}, {"date": "2026-05-08", "close": 16.37, "volume": 416226.0}, {"date": "2026-05-11", "close": 15.79, "volume": 423794.0}, {"date": "2026-05-12", "close": 15.8, "volume": 520643.0}, {"date": "2026-05-13", "close": 15.74, "volume": 254709.0}, {"date": "2026-05-14", "close": 16.1, "volume": 286549.0}, {"date": "2026-05-15", "close": 16.09, "volume": 313857.0}, {"date": "2026-05-18", "close": 16.24, "volume": 290914.0}, {"date": "2026-05-19", "close": 16.4, "volume": 191140.0}, {"date": "2026-05-20", "close": 16.35, "volume": 212122.0}, {"date": "2026-05-21", "close": 16.4, "volume": 159616.0}, {"date": "2026-05-22", "close": 16.18, "volume": 127326.0}, {"date": "2026-05-26", "close": 15.33, "volume": 318138.0}, {"date": "2026-05-27", "close": 15.2, "volume": 356533.0}, {"date": "2026-05-28", "close": 15.37, "volume": 227284.0}, {"date": "2026-05-29", "close": 15.03, "volume": 315561.0}, {"date": "2026-06-01", "close": 15.17, "volume": 199279.0}, {"date": "2026-06-02", "close": 15.55, "volume": 291330.0}, {"date": "2026-06-03", "close": 15.19, "volume": 195498.0}, {"date": "2026-06-04", "close": 15.66, "volume": 331934.0}, {"date": "2026-06-05", "close": 15.63, "volume": 132495.0}, {"date": "2026-06-08", "close": 15.47, "volume": 96985.0}, {"date": "2026-06-09", "close": 15.29, "volume": 202306.0}, {"date": "2026-06-10", "close": 15.55, "volume": 120163.0}, {"date": "2026-06-11", "close": 15.66, "volume": 114896.0}, {"date": "2026-06-12", "close": 15.13, "volume": 726996.0}, {"date": "2026-06-15", "close": 14.44, "volume": 1080781.0}, {"date": "2026-06-16", "close": 14.44, "volume": 349230.0}, {"date": "2026-06-17", "close": 14.18, "volume": 594365.0}, {"date": "2026-06-18", "close": 14.47, "volume": 3043320.0}, {"date": "2026-06-22", "close": 14.21, "volume": 378401.0}, {"date": "2026-06-23", "close": 14.26, "volume": 160648.0}, {"date": "2026-06-24", "close": 13.87, "volume": 543727.0}, {"date": "2026-06-25", "close": 14.02, "volume": 262505.0}, {"date": "2026-06-26", "close": 14.11, "volume": 194889.0}, {"date": "2026-06-29", "close": 14.06, "volume": 275994.0}, {"date": "2026-06-30", "close": 14.17, "volume": 219054.0}, {"date": "2026-07-01", "close": 14.07, "volume": 150849.0}, {"date": "2026-07-02", "close": 14.2, "volume": 118417.0}, {"date": "2026-07-06", "close": 14.2, "volume": 179077.0}, {"date": "2026-07-07", "close": 14.95, "volume": 202430.0}, {"date": "2026-07-08", "close": 14.97, "volume": 358720.0}, {"date": "2026-07-09", "close": 14.93, "volume": 122257.0}, {"date": "2026-07-10", "close": 14.56, "volume": 77308.0}, {"date": "2026-07-13", "close": 14.66, "volume": 184285.0}, {"date": "2026-07-14", "close": 14.58, "volume": 229695.0}, {"date": "2026-07-15", "close": 14.43, "volume": 161807.0}, {"date": "2026-07-16", "close": 14.93, "volume": 180106.0}, {"date": "2026-07-17", "close": 14.64, "volume": 171161.0}, {"date": "2026-07-20", "close": 14.69, "volume": 153223.0}, {"date": "2026-07-21", "close": 14.7, "volume": 119313.0}, {"date": "2026-07-22", "close": 14.95, "volume": 138011.0}, {"date": "2026-07-23", "close": 15.1, "volume": 190385.0}, {"date": "2026-07-24", "close": 15.02, "volume": 148233.0}, {"date": "2026-07-27", "close": 14.82, "volume": 382970.0}, {"date": "2026-07-28", "close": 14.75, "volume": 66376.0}, {"date": "2026-07-29", "close": 14.9, "volume": 146427.0}, {"date": "2026-07-30", "close": 15.28, "volume": 183855.0}, {"date": "2026-07-31", "close": 15.31, "volume": 300722.0}, {"date": "2026-08-03", "close": 15.44, "volume": 250085.0}, {"date": "2026-08-04", "close": 15.08, "volume": 217138.0}, {"date": "2026-08-05", "close": 14.86, "volume": 235316.0}, {"date": "2026-08-06", "close": 15.18, "volume": 304770.0}, {"date": "2026-08-07", "close": 15.08, "volume": 228336.0}], "refreshing": true}