{"ticker": "GNL", "overview": {"cik": "1526113", "ticker": "GNL", "name": "Global Net Lease, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116871", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116870", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-115947", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114346", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114343", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113692", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113690", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113689", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113686", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001104659-26-112549", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-09-30", "title": "FORM 8-K/A", "accession": "0001104659-26-112359", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001104659-26-108393", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-09-11", "title": "FORM 8-K/A", "accession": "0001104659-26-106905", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095323", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092041", "price_sensitive": true}, {"form": "425", "date": "2026-08-05", "title": "FORM 425", "accession": "0001104659-26-091142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053396", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091131", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053386", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002163", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001104659-26-084048", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083494", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083493", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083492", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083489", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GNL", "has_prices": true, "as_of": "2026-08-07", "last": 9.23, "prev_close": 9.07, "change": 0.16000000000000014, "change_pct": 0.01764057331863287, "session_volume": 3177311.0, "vwap_5": 8.87723009211534, "vwap_20": 8.966189811786833, "vwap_60": 9.139852074113133, "vwap_250": 8.90009080055016, "high_52w": 9.96, "low_52w": 7.55, "avg_volume_20": 2349152.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116873", "src": "INSIDERS", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Edward M. Weil Jr.", "who_key": "Weil Edward M Jr.", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 780500.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on GNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526113/000110465926116873/0001104659-26-116873-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001104659-26-116874", "src": "INSIDERS", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Ori Kravel", "who_key": "Kravel Ori", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 193678.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on GNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052643/000110465926116874/0001104659-26-116874-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001104659-26-116870", "src": "INSIDERS", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Christopher J. Masterson", "who_key": "Masterson Christopher J.", "role": "CFO, Secretary and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 279349.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on GNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722503/000110465926116870/0001104659-26-116870-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001104659-26-116871", "src": "INSIDERS", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Jesse Charles Galloway", "who_key": "Galloway Jesse Charles", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 188626.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on GNL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995222/000110465926116871/0001104659-26-116871-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "13DG-0000950142-26-002163", "src": "13DG", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Bellevue Capital Partners, LLC", "who_key": "Bellevue Capital Partners, LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Bellevue Capital Partners, LLC moves to a 7.3% activist stake in GNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1907225/0000950142-26-002163-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "13DG-0002100119-26-000480", "src": "13DG", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Global Net Lease, Inc.", "who_key": "Global Net Lease, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Global Net Lease, Inc. crosses 5% of GNL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1526113/0002100119-26-000480-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000393", "src": "13DG", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Global Net Lease, Inc.", "who_key": "Global Net Lease, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Global Net Lease, Inc. crosses 5% of GNL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1526113/0002100121-26-000393-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002163", "src": "13DG", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Bellevue Capital Partners, LLC", "who_key": "Bellevue Capital Partners, LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Bellevue Capital Partners, LLC moves to a 7.3% activist stake in GNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1907225/0000950142-26-002163-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "13DG-0002100119-26-000480", "src": "13DG", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Global Net Lease, Inc.", "who_key": "Global Net Lease, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Global Net Lease, Inc. crosses 5% of GNL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1526113/0002100119-26-000480-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002100121-26-000393", "src": "13DG", "ticker": "GNL", "cik": "1526113", "company": "Global Net Lease, Inc.", "company_raw": "Global Net Lease, Inc.", "who": "Global Net Lease, Inc.", "who_key": "Global Net Lease, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Global Net Lease, Inc. crosses 5% of GNL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1526113/0002100121-26-000393-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "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": "Global Net Lease, Inc. Common Stock", "new_value": "Global Net Lease, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001526113", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001526113", "applied": 1, "detected_at": "2026-10-24T19:05:28.239922"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116871", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116870", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-115947", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114346", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114343", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113692", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113690", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113689", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113686", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001104659-26-112549", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-09-30", "title": "FORM 8-K/A", "accession": "0001104659-26-112359", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001104659-26-108393", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-09-11", "title": "FORM 8-K/A", "accession": "0001104659-26-106905", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095323", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092041", "price_sensitive": true}, {"form": "425", "date": "2026-08-05", "title": "FORM 425", "accession": "0001104659-26-091142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053396", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091131", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053386", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002163", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001104659-26-084048", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083494", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083493", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083492", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083489", "price_sensitive": false}], "performance": {"ticker": "GNL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 25.0803, "volume": 225464.0}, {"date": "2016-08-09", "close": 25.2903, "volume": 196606.0}, {"date": "2016-08-10", "close": 25.5603, "volume": 219624.0}, {"date": "2016-08-11", "close": 25.5003, "volume": 225423.0}, {"date": "2016-08-12", "close": 25.6503, "volume": 187741.0}, {"date": "2016-08-15", "close": 25.5903, "volume": 149088.0}, {"date": "2016-08-16", "close": 25.2603, "volume": 153028.0}, {"date": "2016-08-17", "close": 25.4403, "volume": 153314.0}, {"date": "2016-08-18", "close": 25.6203, "volume": 128667.0}, {"date": "2016-08-19", "close": 25.4103, "volume": 174609.0}, {"date": "2016-08-22", "close": 25.6203, "volume": 120739.0}, {"date": "2016-08-23", "close": 25.7403, "volume": 188994.0}, {"date": "2016-08-24", "close": 25.2003, "volume": 169640.0}, {"date": "2016-08-25", "close": 25.4103, "volume": 119135.0}, {"date": "2016-08-26", "close": 25.0503, "volume": 187224.0}, {"date": "2016-08-29", "close": 25.0503, "volume": 112929.0}, {"date": "2016-08-30", "close": 24.9602, "volume": 123585.0}, {"date": "2016-08-31", "close": 24.9002, "volume": 257158.0}, {"date": "2016-09-01", "close": 24.8702, "volume": 194778.0}, {"date": "2016-09-02", "close": 25.3503, "volume": 227970.0}, {"date": "2016-09-06", "close": 25.1403, "volume": 182783.0}, {"date": "2016-09-07", "close": 25.2003, "volume": 175171.0}, {"date": "2016-09-08", "close": 24.7502, "volume": 184377.0}, {"date": "2016-09-09", "close": 23.5202, "volume": 364266.0}, {"date": "2016-09-12", "close": 24.3902, "volume": 263066.0}, {"date": "2016-09-13", "close": 23.4902, "volume": 236290.0}, {"date": "2016-09-14", "close": 23.7602, "volume": 164533.0}, {"date": "2016-09-15", "close": 23.8202, "volume": 181851.0}, {"date": "2016-09-16", "close": 24.3602, "volume": 486122.0}, {"date": "2016-09-19", "close": 24.2402, "volume": 165897.0}, {"date": "2016-09-20", "close": 23.8202, "volume": 160534.0}, {"date": "2016-09-21", "close": 24.3902, "volume": 207380.0}, {"date": "2016-09-22", "close": 25.1403, "volume": 202362.0}, {"date": "2016-09-23", "close": 24.9302, "volume": 128835.0}, {"date": "2016-09-26", "close": 24.7802, "volume": 149064.0}, {"date": "2016-09-27", "close": 24.7802, "volume": 139222.0}, {"date": "2016-09-28", "close": 24.9902, "volume": 137959.0}, {"date": "2016-09-29", "close": 24.5402, "volume": 160916.0}, {"date": "2016-09-30", "close": 24.4802, "volume": 174516.0}, {"date": "2016-10-03", "close": 24.0902, "volume": 149000.0}, {"date": "2016-10-04", "close": 23.9102, "volume": 261733.0}, {"date": "2016-10-05", "close": 23.1002, "volume": 182585.0}, {"date": "2016-10-06", "close": 23.1302, "volume": 132584.0}, {"date": "2016-10-07", "close": 22.8602, "volume": 117156.0}, {"date": "2016-10-10", "close": 23.2802, "volume": 107768.0}, {"date": "2016-10-11", "close": 22.6802, "volume": 182926.0}, {"date": "2016-10-12", "close": 22.8602, "volume": 114048.0}, {"date": "2016-10-13", "close": 22.9502, "volume": 151723.0}, {"date": "2016-10-14", "close": 22.9502, "volume": 110928.0}, {"date": "2016-10-17", "close": 22.8902, "volume": 125418.0}, {"date": "2016-10-18", "close": 23.0402, "volume": 94926.0}, {"date": "2016-10-19", "close": 23.2502, "volume": 205416.0}, {"date": "2016-10-20", "close": 23.0702, "volume": 106187.0}, {"date": "2016-10-21", "close": 22.9502, "volume": 104962.0}, {"date": "2016-10-24", "close": 23.1302, "volume": 99531.0}, {"date": "2016-10-25", "close": 23.1902, "volume": 105531.0}, {"date": "2016-10-26", "close": 22.8602, "volume": 128729.0}, {"date": "2016-10-27", "close": 21.9002, "volume": 171608.0}, {"date": "2016-10-28", "close": 21.9602, "volume": 130892.0}, {"date": "2016-10-31", "close": 22.2302, "volume": 196464.0}, {"date": "2016-11-01", "close": 21.4802, "volume": 180084.0}, {"date": "2016-11-02", "close": 21.0002, "volume": 146090.0}, {"date": "2016-11-03", "close": 21.0302, "volume": 124861.0}, {"date": "2016-11-04", "close": 21.0602, "volume": 128564.0}, {"date": "2016-11-07", "close": 21.8102, "volume": 175639.0}, {"date": "2016-11-08", "close": 21.8402, "volume": 126240.0}, {"date": "2016-11-09", "close": 22.5902, "volume": 332183.0}, {"date": "2016-11-10", "close": 21.9902, "volume": 287086.0}, {"date": "2016-11-11", "close": 22.5302, "volume": 317980.0}, {"date": "2016-11-14", "close": 23.2502, "volume": 293953.0}, {"date": "2016-11-15", "close": 22.7102, "volume": 166351.0}, {"date": "2016-11-16", "close": 22.8602, "volume": 178659.0}, {"date": "2016-11-17", "close": 22.8602, "volume": 141891.0}, {"date": "2016-11-18", "close": 22.9802, "volume": 164245.0}, {"date": "2016-11-21", "close": 22.6802, "volume": 181119.0}, {"date": "2016-11-22", "close": 23.1002, "volume": 161698.0}, {"date": "2016-11-23", "close": 23.1002, "volume": 108970.0}, {"date": "2016-11-25", "close": 23.3702, "volume": 42115.0}, {"date": "2016-11-28", "close": 23.3102, "volume": 133249.0}, {"date": "2016-11-29", "close": 23.5202, "volume": 124743.0}, {"date": "2016-11-30", "close": 22.8002, "volume": 305301.0}, {"date": "2016-12-01", "close": 22.2902, "volume": 207613.0}, {"date": "2016-12-02", "close": 22.2902, "volume": 174152.0}, {"date": "2016-12-05", "close": 22.5002, "volume": 245073.0}, {"date": "2016-12-06", "close": 22.8002, "volume": 201434.0}, {"date": "2016-12-07", "close": 23.4002, "volume": 195944.0}, {"date": "2016-12-08", "close": 23.7602, "volume": 254537.0}, {"date": "2016-12-09", "close": 23.7002, "volume": 195070.0}, {"date": "2016-12-12", "close": 23.7302, "volume": 217757.0}, {"date": "2016-12-13", "close": 23.7002, "volume": 141675.0}, {"date": "2016-12-14", "close": 23.2202, "volume": 185070.0}, {"date": "2016-12-15", "close": 23.1302, "volume": 185429.0}, {"date": "2016-12-16", "close": 24.0602, "volume": 902416.0}, {"date": "2016-12-19", "close": 23.8502, "volume": 237645.0}, {"date": "2016-12-20", "close": 23.9702, "volume": 154682.0}, {"date": "2016-12-21", "close": 23.1002, "volume": 382043.0}, {"date": "2016-12-22", "close": 22.8902, "volume": 332480.0}, {"date": "2016-12-23", "close": 22.9802, "volume": 167955.0}, {"date": "2016-12-27", "close": 23.0102, "volume": 160471.0}, {"date": "2016-12-28", "close": 22.7402, "volume": 308557.0}, {"date": "2016-12-29", "close": 22.9802, "volume": 247133.0}, {"date": "2016-12-30", "close": 23.4902, "volume": 310885.0}, {"date": "2017-01-03", "close": 23.9102, "volume": 257304.0}, {"date": "2017-01-04", "close": 23.8502, "volume": 270935.0}, {"date": "2017-01-05", "close": 23.8202, "volume": 199687.0}, {"date": "2017-01-06", "close": 23.8202, "volume": 137431.0}, {"date": "2017-01-09", "close": 23.3402, "volume": 231315.0}, {"date": "2017-01-10", "close": 23.3402, "volume": 156960.0}, {"date": "2017-01-11", "close": 23.4302, "volume": 228390.0}, {"date": "2017-01-12", "close": 23.2802, "volume": 158859.0}, {"date": "2017-01-13", "close": 23.3102, "volume": 135238.0}, {"date": "2017-01-17", "close": 23.4302, "volume": 193052.0}, {"date": "2017-01-18", "close": 23.3702, "volume": 190067.0}, {"date": "2017-01-19", "close": 22.9802, "volume": 199309.0}, {"date": "2017-01-20", "close": 23.0402, "volume": 157892.0}, {"date": "2017-01-23", "close": 23.2802, "volume": 138363.0}, {"date": "2017-01-24", "close": 23.3402, "volume": 204058.0}, {"date": "2017-01-25", "close": 23.6702, "volume": 288239.0}, {"date": "2017-01-26", "close": 23.4602, "volume": 230975.0}, {"date": "2017-01-27", "close": 23.1602, "volume": 261072.0}, {"date": "2017-01-30", "close": 22.7102, "volume": 320254.0}, {"date": "2017-01-31", "close": 23.2502, "volume": 1140168.0}, {"date": "2017-02-01", "close": 23.4602, "volume": 399788.0}, {"date": "2017-02-02", "close": 23.7002, "volume": 320795.0}, {"date": "2017-02-03", "close": 23.9402, "volume": 408551.0}, {"date": "2017-02-06", "close": 23.8802, "volume": 242237.0}, {"date": "2017-02-07", "close": 23.4602, "volume": 192253.0}, {"date": "2017-02-08", "close": 23.4902, "volume": 330800.0}, {"date": "2017-02-09", "close": 23.9702, "volume": 322866.0}, {"date": "2017-02-10", "close": 24.2402, "volume": 455282.0}, {"date": "2017-02-13", "close": 24.4202, "volume": 398952.0}, {"date": "2017-02-14", "close": 24.2702, "volume": 269029.0}, {"date": "2017-02-15", "close": 24.1802, "volume": 270916.0}, {"date": "2017-02-16", "close": 24.5402, "volume": 384036.0}, {"date": "2017-02-17", "close": 24.6302, "volume": 397101.0}, {"date": "2017-02-21", "close": 24.6002, "volume": 410710.0}, {"date": "2017-02-22", "close": 24.4202, "volume": 242692.0}, {"date": "2017-02-23", "close": 24.5702, "volume": 413226.0}, {"date": "2017-02-24", "close": 24.5702, "volume": 289568.0}, {"date": "2017-02-27", "close": 24.5402, "volume": 626684.0}, {"date": "2017-02-28", "close": 24.6002, "volume": 505451.0}, {"date": "2017-03-01", "close": 24.98, "volume": 1003325.0}, {"date": "2017-03-02", "close": 24.5, "volume": 780055.0}, {"date": "2017-03-03", "close": 24.67, "volume": 793177.0}, {"date": "2017-03-06", "close": 23.88, "volume": 581190.0}, {"date": "2017-03-07", "close": 23.54, "volume": 479934.0}, {"date": "2017-03-08", "close": 22.62, "volume": 714515.0}, {"date": "2017-03-09", "close": 22.45, "volume": 471470.0}, {"date": "2017-03-10", "close": 22.79, "volume": 485193.0}, {"date": "2017-03-13", "close": 23.07, "volume": 484283.0}, {"date": "2017-03-14", "close": 23.07, "volume": 347580.0}, {"date": "2017-03-15", "close": 23.63, "volume": 532556.0}, {"date": "2017-03-16", "close": 23.7, "volume": 408540.0}, {"date": "2017-03-17", "close": 24.0, "volume": 3873749.0}, {"date": "2017-03-20", "close": 23.81, "volume": 590807.0}, {"date": "2017-03-21", "close": 23.62, "volume": 471062.0}, {"date": "2017-03-22", "close": 23.58, "volume": 463046.0}, {"date": "2017-03-23", "close": 23.7, "volume": 454445.0}, {"date": "2017-03-24", "close": 23.64, "volume": 279438.0}, {"date": "2017-03-27", "close": 23.56, "volume": 490507.0}, {"date": "2017-03-28", "close": 23.77, "volume": 388148.0}, {"date": "2017-03-29", "close": 23.84, "volume": 252539.0}, {"date": "2017-03-30", "close": 23.9, "volume": 328810.0}, {"date": "2017-03-31", "close": 24.08, "volume": 504961.0}, {"date": "2017-04-03", "close": 24.05, "volume": 289623.0}, {"date": "2017-04-04", "close": 24.16, "volume": 354474.0}, {"date": "2017-04-05", "close": 23.86, "volume": 330500.0}, {"date": "2017-04-06", "close": 24.17, "volume": 338638.0}, {"date": "2017-04-07", "close": 24.16, "volume": 263369.0}, {"date": "2017-04-10", "close": 24.16, "volume": 291687.0}, {"date": "2017-04-11", "close": 24.02, "volume": 481454.0}, {"date": "2017-04-12", "close": 23.99, "volume": 340732.0}, {"date": "2017-04-13", "close": 23.89, "volume": 266420.0}, {"date": "2017-04-17", "close": 24.09, "volume": 371787.0}, {"date": "2017-04-18", "close": 24.16, "volume": 262081.0}, {"date": "2017-04-19", "close": 24.11, "volume": 338229.0}, {"date": "2017-04-20", "close": 24.17, "volume": 408277.0}, {"date": "2017-04-21", "close": 24.15, "volume": 313496.0}, {"date": "2017-04-24", "close": 23.98, "volume": 371273.0}, {"date": "2017-04-25", "close": 24.14, "volume": 317362.0}, {"date": "2017-04-26", "close": 24.11, "volume": 495395.0}, {"date": "2017-04-27", "close": 24.0, "volume": 271074.0}, {"date": "2017-04-28", "close": 23.63, "volume": 398249.0}, {"date": "2017-05-01", "close": 23.79, "volume": 218928.0}, {"date": "2017-05-02", "close": 23.64, "volume": 242046.0}, {"date": "2017-05-03", "close": 23.11, "volume": 320533.0}, {"date": "2017-05-04", "close": 22.3, "volume": 446545.0}, {"date": "2017-05-05", "close": 22.66, "volume": 281700.0}, {"date": "2017-05-08", "close": 22.54, "volume": 209236.0}, {"date": "2017-05-09", "close": 22.16, "volume": 658008.0}, {"date": "2017-05-10", "close": 22.41, "volume": 255912.0}, {"date": "2017-05-11", "close": 22.02, "volume": 365301.0}, {"date": "2017-05-12", "close": 21.86, "volume": 503068.0}, {"date": "2017-05-15", "close": 21.91, "volume": 278294.0}, {"date": "2017-05-16", "close": 21.95, "volume": 611811.0}, {"date": "2017-05-17", "close": 22.08, "volume": 383485.0}, {"date": "2017-05-18", "close": 22.28, "volume": 376998.0}, {"date": "2017-05-19", "close": 22.25, "volume": 318870.0}, {"date": "2017-05-22", "close": 22.37, "volume": 310395.0}, {"date": "2017-05-23", "close": 22.54, "volume": 248630.0}, {"date": "2017-05-24", "close": 22.75, "volume": 260907.0}, {"date": "2017-05-25", "close": 22.71, "volume": 254394.0}, {"date": "2017-05-26", "close": 22.65, "volume": 245979.0}, {"date": "2017-05-30", "close": 22.5, "volume": 272732.0}, {"date": "2017-05-31", "close": 22.54, "volume": 1011707.0}, {"date": "2017-06-01", "close": 22.79, "volume": 430556.0}, {"date": "2017-06-02", "close": 22.92, "volume": 540637.0}, {"date": "2017-06-05", "close": 22.66, "volume": 250672.0}, {"date": "2017-06-06", "close": 22.33, "volume": 289194.0}, {"date": "2017-06-07", "close": 22.42, "volume": 257999.0}, {"date": "2017-06-08", "close": 22.45, "volume": 243282.0}, {"date": "2017-06-09", "close": 22.71, "volume": 330713.0}, {"date": "2017-06-12", "close": 22.79, "volume": 583629.0}, {"date": "2017-06-13", "close": 22.75, "volume": 247722.0}, {"date": "2017-06-14", "close": 22.76, "volume": 274478.0}, {"date": "2017-06-15", "close": 22.77, "volume": 347185.0}, {"date": "2017-06-16", "close": 22.69, "volume": 605772.0}, {"date": "2017-06-19", "close": 22.6, "volume": 208727.0}, {"date": "2017-06-20", "close": 22.35, "volume": 234658.0}, {"date": "2017-06-21", "close": 22.29, "volume": 223637.0}, {"date": "2017-06-22", "close": 22.23, "volume": 237567.0}, {"date": "2017-06-23", "close": 22.24, "volume": 502350.0}, {"date": "2017-06-26", "close": 22.36, "volume": 411432.0}, {"date": "2017-06-27", "close": 22.17, "volume": 412724.0}, {"date": "2017-06-28", "close": 22.45, "volume": 422526.0}, {"date": "2017-06-29", "close": 22.1, "volume": 284747.0}, {"date": "2017-06-30", "close": 22.24, "volume": 372550.0}, {"date": "2017-07-03", "close": 22.59, "volume": 280482.0}, {"date": "2017-07-05", "close": 21.88, "volume": 375999.0}, {"date": "2017-07-06", "close": 21.62, "volume": 363771.0}, {"date": "2017-07-07", "close": 21.76, "volume": 249727.0}, {"date": "2017-07-10", "close": 21.4, "volume": 234200.0}, {"date": "2017-07-11", "close": 21.54, "volume": 217812.0}, {"date": "2017-07-12", "close": 22.01, "volume": 347024.0}, {"date": "2017-07-13", "close": 21.8, "volume": 237849.0}, {"date": "2017-07-14", "close": 22.03, "volume": 238858.0}, {"date": "2017-07-17", "close": 22.2, "volume": 207898.0}, {"date": "2017-07-18", "close": 22.06, "volume": 187266.0}, {"date": "2017-07-19", "close": 22.37, "volume": 298623.0}, {"date": "2017-07-20", "close": 22.11, "volume": 248383.0}, {"date": "2017-07-21", "close": 22.14, "volume": 236400.0}, {"date": "2017-07-24", "close": 22.03, "volume": 191276.0}, {"date": "2017-07-25", "close": 21.99, "volume": 246391.0}, {"date": "2017-07-26", "close": 22.1, "volume": 372108.0}, {"date": "2017-07-27", "close": 22.08, "volume": 282437.0}, {"date": "2017-07-28", "close": 22.05, "volume": 130836.0}, {"date": "2017-07-31", "close": 22.0, "volume": 201812.0}, {"date": "2017-08-01", "close": 22.04, "volume": 225185.0}, {"date": "2017-08-02", "close": 21.89, "volume": 315183.0}, {"date": "2017-08-03", "close": 21.7, "volume": 352968.0}, {"date": "2017-08-04", "close": 21.46, "volume": 149386.0}, {"date": "2017-08-07", "close": 21.35, "volume": 365082.0}, {"date": "2017-08-08", "close": 21.27, "volume": 437530.0}, {"date": "2017-08-09", "close": 21.05, "volume": 400207.0}, {"date": "2017-08-10", "close": 21.03, "volume": 332907.0}, {"date": "2017-08-11", "close": 20.95, "volume": 308645.0}, {"date": "2017-08-14", "close": 21.3, "volume": 293793.0}, {"date": "2017-08-15", "close": 21.29, "volume": 281922.0}, {"date": "2017-08-16", "close": 21.59, "volume": 281301.0}, {"date": "2017-08-17", "close": 21.44, "volume": 339061.0}, {"date": "2017-08-18", "close": 21.37, "volume": 270308.0}, {"date": "2017-08-21", "close": 21.59, "volume": 216202.0}, {"date": "2017-08-22", "close": 21.67, "volume": 222025.0}, {"date": "2017-08-23", "close": 21.55, "volume": 242176.0}, {"date": "2017-08-24", "close": 21.56, "volume": 262553.0}, {"date": "2017-08-25", "close": 21.43, "volume": 229046.0}, {"date": "2017-08-28", "close": 21.29, "volume": 185818.0}, {"date": "2017-08-29", "close": 21.28, "volume": 240063.0}, {"date": "2017-08-30", "close": 21.51, "volume": 236272.0}, {"date": "2017-08-31", "close": 21.66, "volume": 339659.0}, {"date": "2017-09-01", "close": 21.49, "volume": 227573.0}, {"date": "2017-09-05", "close": 21.6, "volume": 243441.0}, {"date": "2017-09-06", "close": 21.73, "volume": 301530.0}, {"date": "2017-09-07", "close": 21.34, "volume": 339671.0}, {"date": "2017-09-08", "close": 21.27, "volume": 265761.0}, {"date": "2017-09-11", "close": 21.45, "volume": 370069.0}, {"date": "2017-09-12", "close": 21.24, "volume": 244228.0}, {"date": "2017-09-13", "close": 21.48, "volume": 291016.0}, {"date": "2017-09-14", "close": 21.5, "volume": 355222.0}, {"date": "2017-09-15", "close": 21.57, "volume": 1016967.0}, {"date": "2017-09-18", "close": 21.77, "volume": 296369.0}, {"date": "2017-09-19", "close": 21.73, "volume": 244152.0}, {"date": "2017-09-20", "close": 21.64, "volume": 203458.0}, {"date": "2017-09-21", "close": 21.59, "volume": 243701.0}, {"date": "2017-09-22", "close": 21.42, "volume": 195151.0}, {"date": "2017-09-25", "close": 21.61, "volume": 217956.0}, {"date": "2017-09-26", "close": 21.63, "volume": 176737.0}, {"date": "2017-09-27", "close": 21.79, "volume": 392202.0}, {"date": "2017-09-28", "close": 21.92, "volume": 311564.0}, {"date": "2017-09-29", "close": 21.89, "volume": 244411.0}, {"date": "2017-10-02", "close": 21.95, "volume": 376050.0}, {"date": "2017-10-03", "close": 22.08, "volume": 401041.0}, {"date": "2017-10-04", "close": 22.04, "volume": 225808.0}, {"date": "2017-10-05", "close": 22.05, "volume": 322978.0}, {"date": "2017-10-06", "close": 21.89, "volume": 130770.0}, {"date": "2017-10-09", "close": 21.84, "volume": 176127.0}, {"date": "2017-10-10", "close": 22.04, "volume": 230864.0}, {"date": "2017-10-11", "close": 22.15, "volume": 200895.0}, {"date": "2017-10-12", "close": 22.22, "volume": 317760.0}, {"date": "2017-10-13", "close": 22.29, "volume": 239661.0}, {"date": "2017-10-16", "close": 22.22, "volume": 212203.0}, {"date": "2017-10-17", "close": 22.16, "volume": 187987.0}, {"date": "2017-10-18", "close": 22.13, "volume": 221395.0}, {"date": "2017-10-19", "close": 22.04, "volume": 167633.0}, {"date": "2017-10-20", "close": 22.05, "volume": 209999.0}, {"date": "2017-10-23", "close": 22.02, "volume": 311570.0}, {"date": "2017-10-24", "close": 21.76, "volume": 268290.0}, {"date": "2017-10-25", "close": 21.55, "volume": 197376.0}, {"date": "2017-10-26", "close": 21.47, "volume": 195845.0}, {"date": "2017-10-27", "close": 21.73, "volume": 210392.0}, {"date": "2017-10-30", "close": 21.48, "volume": 177376.0}, {"date": "2017-10-31", "close": 21.6, "volume": 221417.0}, {"date": "2017-11-01", "close": 21.68, "volume": 186582.0}, {"date": "2017-11-02", "close": 21.92, "volume": 242922.0}, {"date": "2017-11-03", "close": 21.8, "volume": 179622.0}, {"date": "2017-11-06", "close": 21.95, "volume": 178548.0}, {"date": "2017-11-07", "close": 21.33, "volume": 493666.0}, {"date": "2017-11-08", "close": 21.48, "volume": 218249.0}, {"date": "2017-11-09", "close": 21.38, "volume": 195179.0}, {"date": "2017-11-10", "close": 21.43, "volume": 173793.0}, {"date": "2017-11-13", "close": 21.58, "volume": 209868.0}, {"date": "2017-11-14", "close": 21.58, "volume": 218954.0}, {"date": "2017-11-15", "close": 21.42, "volume": 175622.0}, {"date": "2017-11-16", "close": 21.44, "volume": 295909.0}, {"date": "2017-11-17", "close": 21.49, "volume": 185159.0}, {"date": "2017-11-20", "close": 21.47, "volume": 181429.0}, {"date": "2017-11-21", "close": 21.67, "volume": 296333.0}, {"date": "2017-11-22", "close": 21.8, "volume": 265006.0}, {"date": "2017-11-24", "close": 21.72, "volume": 69638.0}, {"date": "2017-11-27", "close": 21.72, "volume": 168544.0}, {"date": "2017-11-28", "close": 21.71, "volume": 224551.0}, {"date": "2017-11-29", "close": 21.68, "volume": 273193.0}, {"date": "2017-11-30", "close": 21.63, "volume": 444935.0}, {"date": "2017-12-01", "close": 21.66, "volume": 288921.0}, {"date": "2017-12-04", "close": 21.51, "volume": 361972.0}, {"date": "2017-12-05", "close": 21.37, "volume": 286564.0}, {"date": "2017-12-06", "close": 21.38, "volume": 334251.0}, {"date": "2017-12-07", "close": 21.2, "volume": 279755.0}, {"date": "2017-12-08", "close": 21.17, "volume": 538136.0}, {"date": "2017-12-11", "close": 21.09, "volume": 352704.0}, {"date": "2017-12-12", "close": 21.11, "volume": 351037.0}, {"date": "2017-12-13", "close": 21.49, "volume": 443914.0}, {"date": "2017-12-14", "close": 21.34, "volume": 295478.0}, {"date": "2017-12-15", "close": 21.42, "volume": 993378.0}, {"date": "2017-12-18", "close": 21.2, "volume": 644275.0}, {"date": "2017-12-19", "close": 20.68, "volume": 580277.0}, {"date": "2017-12-20", "close": 20.43, "volume": 434600.0}, {"date": "2017-12-21", "close": 20.26, "volume": 360968.0}, {"date": "2017-12-22", "close": 20.24, "volume": 326733.0}, {"date": "2017-12-26", "close": 20.42, "volume": 327473.0}, {"date": "2017-12-27", "close": 20.62, "volume": 365158.0}, {"date": "2017-12-28", "close": 20.77, "volume": 343228.0}, {"date": "2017-12-29", "close": 20.58, "volume": 621629.0}, {"date": "2018-01-02", "close": 20.57, "volume": 437723.0}, {"date": "2018-01-03", "close": 20.46, "volume": 319213.0}, {"date": "2018-01-04", "close": 20.26, "volume": 274868.0}, {"date": "2018-01-05", "close": 20.0, "volume": 465507.0}, {"date": "2018-01-08", "close": 20.02, "volume": 392744.0}, {"date": "2018-01-09", "close": 19.84, "volume": 231416.0}, {"date": "2018-01-10", "close": 19.52, "volume": 602697.0}, {"date": "2018-01-11", "close": 19.55, "volume": 356279.0}, {"date": "2018-01-12", "close": 19.32, "volume": 386682.0}, {"date": "2018-01-16", "close": 19.19, "volume": 447098.0}, {"date": "2018-01-17", "close": 19.36, "volume": 390853.0}, {"date": "2018-01-18", "close": 18.85, "volume": 571168.0}, {"date": "2018-01-19", "close": 19.03, "volume": 537544.0}, {"date": "2018-01-22", "close": 19.25, "volume": 383468.0}, {"date": "2018-01-23", "close": 19.27, "volume": 286423.0}, {"date": "2018-01-24", "close": 18.99, "volume": 433701.0}, {"date": "2018-01-25", "close": 18.78, "volume": 453139.0}, {"date": "2018-01-26", "close": 18.48, "volume": 540504.0}, {"date": "2018-01-29", "close": 18.12, "volume": 461240.0}, {"date": "2018-01-30", "close": 18.16, "volume": 612000.0}, {"date": "2018-01-31", "close": 18.34, "volume": 663426.0}, {"date": "2018-02-01", "close": 17.79, "volume": 419084.0}, {"date": "2018-02-02", "close": 17.54, "volume": 537772.0}, {"date": "2018-02-05", "close": 16.83, "volume": 731678.0}, {"date": "2018-02-06", "close": 17.19, "volume": 1083296.0}, {"date": "2018-02-07", "close": 16.9, "volume": 479064.0}, {"date": "2018-02-08", "close": 16.33, "volume": 608603.0}, {"date": "2018-02-09", "close": 16.4, "volume": 554687.0}, {"date": "2018-02-12", "close": 16.4, "volume": 633441.0}, {"date": "2018-02-13", "close": 16.41, "volume": 418139.0}, {"date": "2018-02-14", "close": 16.13, "volume": 428494.0}, {"date": "2018-02-15", "close": 16.36, "volume": 356661.0}, {"date": "2018-02-16", "close": 16.59, "volume": 382942.0}, {"date": "2018-02-20", "close": 16.14, "volume": 432552.0}, {"date": "2018-02-21", "close": 15.97, "volume": 376081.0}, {"date": "2018-02-22", "close": 16.05, "volume": 355193.0}, {"date": "2018-02-23", "close": 16.4, "volume": 371952.0}, {"date": "2018-02-26", "close": 16.41, "volume": 444751.0}, {"date": "2018-02-27", "close": 15.67, "volume": 524015.0}, {"date": "2018-02-28", "close": 15.64, "volume": 600138.0}, {"date": "2018-03-01", "close": 15.78, "volume": 497916.0}, {"date": "2018-03-02", "close": 15.81, "volume": 475496.0}, {"date": "2018-03-05", "close": 17.3, "volume": 2721831.0}, {"date": "2018-03-06", "close": 17.57, "volume": 1823230.0}, {"date": "2018-03-07", "close": 18.02, "volume": 1914295.0}, {"date": "2018-03-08", "close": 17.52, "volume": 11465160.0}, {"date": "2018-03-09", "close": 17.4, "volume": 1632380.0}, {"date": "2018-03-12", "close": 17.26, "volume": 1007363.0}, {"date": "2018-03-13", "close": 17.12, "volume": 724773.0}, {"date": "2018-03-14", "close": 16.77, "volume": 787029.0}, {"date": "2018-03-15", "close": 16.61, "volume": 890074.0}, {"date": "2018-03-16", "close": 16.85, "volume": 1838202.0}, {"date": "2018-03-19", "close": 16.57, "volume": 510701.0}, {"date": "2018-03-20", "close": 16.61, "volume": 663495.0}, {"date": "2018-03-21", "close": 16.57, "volume": 501087.0}, {"date": "2018-03-22", "close": 16.63, "volume": 512514.0}, {"date": "2018-03-23", "close": 16.25, "volume": 537696.0}, {"date": "2018-03-26", "close": 16.7, "volume": 564661.0}, {"date": "2018-03-27", "close": 16.45, "volume": 808361.0}, {"date": "2018-03-28", "close": 16.9, "volume": 740307.0}, {"date": "2018-03-29", "close": 16.88, "volume": 783998.0}, {"date": "2018-04-02", "close": 17.1, "volume": 863353.0}, {"date": "2018-04-03", "close": 17.42, "volume": 735367.0}, {"date": "2018-04-04", "close": 17.61, "volume": 583136.0}, {"date": "2018-04-05", "close": 17.28, "volume": 700508.0}, {"date": "2018-04-06", "close": 17.3, "volume": 556295.0}, {"date": "2018-04-09", "close": 17.19, "volume": 542777.0}, {"date": "2018-04-10", "close": 17.37, "volume": 424422.0}, {"date": "2018-04-11", "close": 17.57, "volume": 384783.0}, {"date": "2018-04-12", "close": 17.25, "volume": 350683.0}, {"date": "2018-04-13", "close": 17.35, "volume": 400850.0}, {"date": "2018-04-16", "close": 17.74, "volume": 321085.0}, {"date": "2018-04-17", "close": 17.94, "volume": 463666.0}, {"date": "2018-04-18", "close": 17.94, "volume": 306825.0}, {"date": "2018-04-19", "close": 17.66, "volume": 277586.0}, {"date": "2018-04-20", "close": 17.58, "volume": 346881.0}, {"date": "2018-04-23", "close": 17.68, "volume": 285418.0}, {"date": "2018-04-24", "close": 17.88, "volume": 468135.0}, {"date": "2018-04-25", "close": 18.08, "volume": 559263.0}, {"date": "2018-04-26", "close": 18.26, "volume": 494774.0}, {"date": "2018-04-27", "close": 18.68, "volume": 445342.0}, {"date": "2018-04-30", "close": 18.61, "volume": 529166.0}, {"date": "2018-05-01", "close": 19.0, "volume": 600097.0}, {"date": "2018-05-02", "close": 19.03, "volume": 556206.0}, {"date": "2018-05-03", "close": 19.11, "volume": 538634.0}, {"date": "2018-05-04", "close": 19.25, "volume": 656875.0}, {"date": "2018-05-07", "close": 19.34, "volume": 617937.0}, {"date": "2018-05-08", "close": 20.08, "volume": 811258.0}, {"date": "2018-05-09", "close": 19.69, "volume": 716402.0}, {"date": "2018-05-10", "close": 19.23, "volume": 631413.0}, {"date": "2018-05-11", "close": 18.92, "volume": 685595.0}, {"date": "2018-05-14", "close": 18.75, "volume": 604724.0}, {"date": "2018-05-15", "close": 18.34, "volume": 903424.0}, {"date": "2018-05-16", "close": 18.53, "volume": 640311.0}, {"date": "2018-05-17", "close": 18.53, "volume": 375001.0}, {"date": "2018-05-18", "close": 18.58, "volume": 924500.0}, {"date": "2018-05-21", "close": 18.89, "volume": 355239.0}, {"date": "2018-05-22", "close": 18.93, "volume": 350895.0}, {"date": "2018-05-23", "close": 19.28, "volume": 416509.0}, {"date": "2018-05-24", "close": 19.36, "volume": 286099.0}, {"date": "2018-05-25", "close": 19.52, "volume": 214965.0}, {"date": "2018-05-29", "close": 19.72, "volume": 398237.0}, {"date": "2018-05-30", "close": 19.88, "volume": 379422.0}, {"date": "2018-05-31", "close": 19.74, "volume": 378062.0}, {"date": "2018-06-01", "close": 19.57, "volume": 396913.0}, {"date": "2018-06-04", "close": 19.76, "volume": 446827.0}, {"date": "2018-06-05", "close": 19.66, "volume": 546647.0}, {"date": "2018-06-06", "close": 19.67, "volume": 404819.0}, {"date": "2018-06-07", "close": 19.5, "volume": 284694.0}, {"date": "2018-06-08", "close": 19.43, "volume": 290337.0}, {"date": "2018-06-11", "close": 19.61, "volume": 407402.0}, {"date": "2018-06-12", "close": 19.58, "volume": 390276.0}, {"date": "2018-06-13", "close": 19.19, "volume": 453996.0}, {"date": "2018-06-14", "close": 19.39, "volume": 285105.0}, {"date": "2018-06-15", "close": 19.48, "volume": 1139080.0}, {"date": "2018-06-18", "close": 19.62, "volume": 266568.0}, {"date": "2018-06-19", "close": 19.54, "volume": 358472.0}, {"date": "2018-06-20", "close": 19.65, "volume": 316465.0}, {"date": "2018-06-21", "close": 19.79, "volume": 325522.0}, {"date": "2018-06-22", "close": 20.1, "volume": 636687.0}, {"date": "2018-06-25", "close": 20.25, "volume": 464937.0}, {"date": "2018-06-26", "close": 20.29, "volume": 375896.0}, {"date": "2018-06-27", "close": 20.31, "volume": 226682.0}, {"date": "2018-06-28", "close": 20.6, "volume": 370602.0}, {"date": "2018-06-29", "close": 20.43, "volume": 419864.0}, {"date": "2018-07-02", "close": 20.35, "volume": 411961.0}, {"date": "2018-07-03", "close": 20.63, "volume": 269431.0}, {"date": "2018-07-05", "close": 21.0, "volume": 312336.0}, {"date": "2018-07-06", "close": 21.44, "volume": 494459.0}, {"date": "2018-07-09", "close": 21.1, "volume": 471811.0}, {"date": "2018-07-10", "close": 20.96, "volume": 430467.0}, {"date": "2018-07-11", "close": 20.83, "volume": 381677.0}, {"date": "2018-07-12", "close": 20.73, "volume": 246832.0}, {"date": "2018-07-13", "close": 20.7, "volume": 264486.0}, {"date": "2018-07-16", "close": 20.7, "volume": 477575.0}, {"date": "2018-07-17", "close": 20.58, "volume": 370329.0}, {"date": "2018-07-18", "close": 20.63, "volume": 307305.0}, {"date": "2018-07-19", "close": 21.03, "volume": 432223.0}, {"date": "2018-07-20", "close": 20.86, "volume": 312170.0}, {"date": "2018-07-23", "close": 20.84, "volume": 215388.0}, {"date": "2018-07-24", "close": 20.84, "volume": 380978.0}, {"date": "2018-07-25", "close": 20.84, "volume": 239708.0}, {"date": "2018-07-26", "close": 21.03, "volume": 239736.0}, {"date": "2018-07-27", "close": 20.6, "volume": 275994.0}, {"date": "2018-07-30", "close": 20.74, "volume": 294211.0}, {"date": "2018-07-31", "close": 21.16, "volume": 460985.0}, {"date": "2018-08-01", "close": 21.0, "volume": 280962.0}, {"date": "2018-08-02", "close": 21.08, "volume": 239455.0}, {"date": "2018-08-03", "close": 21.28, "volume": 264392.0}, {"date": "2018-08-06", "close": 21.24, "volume": 334287.0}, {"date": "2018-08-07", "close": 21.33, "volume": 507165.0}, {"date": "2018-08-08", "close": 22.22, "volume": 801685.0}, {"date": "2018-08-09", "close": 22.09, "volume": 548775.0}, {"date": "2018-08-10", "close": 21.72, "volume": 450878.0}, {"date": "2018-08-13", "close": 21.79, "volume": 349300.0}, {"date": "2018-08-14", "close": 22.08, "volume": 618666.0}, {"date": "2018-08-15", "close": 22.09, "volume": 652216.0}, {"date": "2018-08-16", "close": 20.98, "volume": 5608591.0}, {"date": "2018-08-17", "close": 21.34, "volume": 1299774.0}, {"date": "2018-08-20", "close": 21.63, "volume": 687181.0}, {"date": "2018-08-21", "close": 21.53, "volume": 617866.0}, {"date": "2018-08-22", "close": 21.57, "volume": 491115.0}, {"date": "2018-08-23", "close": 21.39, "volume": 362881.0}, {"date": "2018-08-24", "close": 21.3, "volume": 491480.0}, {"date": "2018-08-27", "close": 21.18, "volume": 577125.0}, {"date": "2018-08-28", "close": 21.37, "volume": 465038.0}, {"date": "2018-08-29", "close": 21.55, "volume": 461804.0}, {"date": "2018-08-30", "close": 21.5, "volume": 423486.0}, {"date": "2018-08-31", "close": 21.69, "volume": 475803.0}, {"date": "2018-09-04", "close": 21.47, "volume": 402902.0}, {"date": "2018-09-05", "close": 21.67, "volume": 272617.0}, {"date": "2018-09-06", "close": 21.63, "volume": 335303.0}, {"date": "2018-09-07", "close": 21.16, "volume": 401702.0}, {"date": "2018-09-10", "close": 21.33, "volume": 422441.0}, {"date": "2018-09-11", "close": 21.25, "volume": 372015.0}, {"date": "2018-09-12", "close": 20.86, "volume": 347179.0}, {"date": "2018-09-13", "close": 21.13, "volume": 433062.0}, {"date": "2018-09-14", "close": 21.13, "volume": 466122.0}, {"date": "2018-09-17", "close": 21.23, "volume": 567658.0}, {"date": "2018-09-18", "close": 21.0, "volume": 214758.0}, {"date": "2018-09-19", "close": 20.43, "volume": 555902.0}, {"date": "2018-09-20", "close": 20.78, "volume": 447150.0}, {"date": "2018-09-21", "close": 20.7, "volume": 689699.0}, {"date": "2018-09-24", "close": 20.34, "volume": 457197.0}, {"date": "2018-09-25", "close": 20.47, "volume": 275602.0}, {"date": "2018-09-26", "close": 20.22, "volume": 377701.0}, {"date": "2018-09-27", "close": 20.34, "volume": 188006.0}, {"date": "2018-09-28", "close": 20.85, "volume": 456802.0}, {"date": "2018-10-01", "close": 20.69, "volume": 335778.0}, {"date": "2018-10-02", "close": 20.45, "volume": 221416.0}, {"date": "2018-10-03", "close": 20.34, "volume": 354930.0}, {"date": "2018-10-04", "close": 19.62, "volume": 620961.0}, {"date": "2018-10-05", "close": 19.59, "volume": 467548.0}, {"date": "2018-10-08", "close": 20.14, "volume": 411338.0}, {"date": "2018-10-09", "close": 20.13, "volume": 460312.0}, {"date": "2018-10-10", "close": 19.69, "volume": 605847.0}, {"date": "2018-10-11", "close": 19.02, "volume": 544554.0}, {"date": "2018-10-12", "close": 18.75, "volume": 523765.0}, {"date": "2018-10-15", "close": 18.82, "volume": 409990.0}, {"date": "2018-10-16", "close": 19.47, "volume": 523131.0}, {"date": "2018-10-17", "close": 19.49, "volume": 489219.0}, {"date": "2018-10-18", "close": 19.37, "volume": 274630.0}, {"date": "2018-10-19", "close": 19.65, "volume": 321500.0}, {"date": "2018-10-22", "close": 19.38, "volume": 303684.0}, {"date": "2018-10-23", "close": 19.66, "volume": 320491.0}, {"date": "2018-10-24", "close": 19.98, "volume": 507050.0}, {"date": "2018-10-25", "close": 20.58, "volume": 669061.0}, {"date": "2018-10-26", "close": 20.0, "volume": 552261.0}, {"date": "2018-10-29", "close": 20.41, "volume": 335223.0}, {"date": "2018-10-30", "close": 20.59, "volume": 441352.0}, {"date": "2018-10-31", "close": 20.25, "volume": 600030.0}, {"date": "2018-11-01", "close": 20.2, "volume": 451090.0}, {"date": "2018-11-02", "close": 20.05, "volume": 518160.0}, {"date": "2018-11-05", "close": 20.22, "volume": 428476.0}, {"date": "2018-11-06", "close": 20.38, "volume": 233004.0}, {"date": "2018-11-07", "close": 21.34, "volume": 634017.0}, {"date": "2018-11-08", "close": 21.46, "volume": 317621.0}, {"date": "2018-11-09", "close": 21.18, "volume": 427252.0}, {"date": "2018-11-12", "close": 21.25, "volume": 468442.0}, {"date": "2018-11-13", "close": 21.04, "volume": 286675.0}, {"date": "2018-11-14", "close": 21.09, "volume": 286867.0}, {"date": "2018-11-15", "close": 21.37, "volume": 438251.0}, {"date": "2018-11-16", "close": 21.52, "volume": 560082.0}, {"date": "2018-11-19", "close": 21.63, "volume": 455034.0}, {"date": "2018-11-20", "close": 21.52, "volume": 453982.0}, {"date": "2018-11-21", "close": 21.59, "volume": 242404.0}, {"date": "2018-11-23", "close": 21.79, "volume": 155398.0}, {"date": "2018-11-26", "close": 21.13, "volume": 741999.0}, {"date": "2018-11-27", "close": 21.47, "volume": 1035081.0}, {"date": "2018-11-28", "close": 20.13, "volume": 6730769.0}, {"date": "2018-11-29", "close": 20.13, "volume": 1432505.0}, {"date": "2018-11-30", "close": 20.19, "volume": 1357653.0}, {"date": "2018-12-03", "close": 20.16, "volume": 1028133.0}, {"date": "2018-12-04", "close": 19.68, "volume": 1024894.0}, {"date": "2018-12-06", "close": 20.21, "volume": 1372207.0}, {"date": "2018-12-07", "close": 20.01, "volume": 714490.0}, {"date": "2018-12-10", "close": 19.87, "volume": 833795.0}, {"date": "2018-12-11", "close": 19.81, "volume": 582662.0}, {"date": "2018-12-12", "close": 19.46, "volume": 641456.0}, {"date": "2018-12-13", "close": 19.44, "volume": 413915.0}, {"date": "2018-12-14", "close": 19.38, "volume": 406263.0}, {"date": "2018-12-17", "close": 18.47, "volume": 935593.0}, {"date": "2018-12-18", "close": 18.76, "volume": 444121.0}, {"date": "2018-12-19", "close": 18.52, "volume": 476484.0}, {"date": "2018-12-20", "close": 18.09, "volume": 589084.0}, {"date": "2018-12-21", "close": 17.59, "volume": 1680477.0}, {"date": "2018-12-24", "close": 17.07, "volume": 354167.0}, {"date": "2018-12-26", "close": 17.81, "volume": 601136.0}, {"date": "2018-12-27", "close": 17.69, "volume": 477679.0}, {"date": "2018-12-28", "close": 17.59, "volume": 654028.0}, {"date": "2018-12-31", "close": 17.62, "volume": 483600.0}, {"date": "2019-01-02", "close": 17.62, "volume": 424809.0}, {"date": "2019-01-03", "close": 17.87, "volume": 478655.0}, {"date": "2019-01-04", "close": 18.4, "volume": 622825.0}, {"date": "2019-01-07", "close": 19.04, "volume": 685826.0}, {"date": "2019-01-08", "close": 19.56, "volume": 703718.0}, {"date": "2019-01-09", "close": 19.74, "volume": 347798.0}, {"date": "2019-01-10", "close": 19.72, "volume": 536090.0}, {"date": "2019-01-11", "close": 19.63, "volume": 407199.0}, {"date": "2019-01-14", "close": 19.45, "volume": 355032.0}, {"date": "2019-01-15", "close": 19.59, "volume": 359467.0}, {"date": "2019-01-16", "close": 20.04, "volume": 388605.0}, {"date": "2019-01-17", "close": 20.42, "volume": 504038.0}, {"date": "2019-01-18", "close": 20.21, "volume": 512070.0}, {"date": "2019-01-22", "close": 19.96, "volume": 351623.0}, {"date": "2019-01-23", "close": 20.09, "volume": 304623.0}, {"date": "2019-01-24", "close": 20.03, "volume": 404416.0}, {"date": "2019-01-25", "close": 19.81, "volume": 2107593.0}, {"date": "2019-01-28", "close": 19.81, "volume": 4495376.0}, {"date": "2019-01-29", "close": 19.75, "volume": 2410877.0}, {"date": "2019-01-30", "close": 19.2, "volume": 5145714.0}, {"date": "2019-01-31", "close": 19.39, "volume": 1962472.0}, {"date": "2019-02-01", "close": 19.62, "volume": 1045248.0}, {"date": "2019-02-04", "close": 19.79, "volume": 912728.0}, {"date": "2019-02-05", "close": 19.73, "volume": 615238.0}, {"date": "2019-02-06", "close": 19.57, "volume": 826800.0}, {"date": "2019-02-07", "close": 19.57, "volume": 573122.0}, {"date": "2019-02-08", "close": 19.5, "volume": 347633.0}, {"date": "2019-02-11", "close": 19.42, "volume": 461400.0}, {"date": "2019-02-12", "close": 18.95, "volume": 640818.0}, {"date": "2019-02-13", "close": 19.01, "volume": 674128.0}, {"date": "2019-02-14", "close": 19.01, "volume": 407092.0}, {"date": "2019-02-15", "close": 19.06, "volume": 1087158.0}, {"date": "2019-02-19", "close": 19.37, "volume": 1282023.0}, {"date": "2019-02-20", "close": 19.6, "volume": 601514.0}, {"date": "2019-02-21", "close": 19.62, "volume": 419693.0}, {"date": "2019-02-22", "close": 19.67, "volume": 690238.0}, {"date": "2019-02-25", "close": 19.59, "volume": 572950.0}, {"date": "2019-02-26", "close": 19.44, "volume": 507802.0}, {"date": "2019-02-27", "close": 18.0, "volume": 1613123.0}, {"date": "2019-02-28", "close": 17.84, "volume": 1194094.0}, {"date": "2019-03-01", "close": 17.99, "volume": 757891.0}, {"date": "2019-03-04", "close": 18.32, "volume": 870148.0}, {"date": "2019-03-05", "close": 18.2, "volume": 984930.0}, {"date": "2019-03-06", "close": 18.19, "volume": 700159.0}, {"date": "2019-03-07", "close": 17.96, "volume": 544836.0}, {"date": "2019-03-08", "close": 17.81, "volume": 603877.0}, {"date": "2019-03-11", "close": 18.2, "volume": 687958.0}, {"date": "2019-03-12", "close": 18.39, "volume": 643922.0}, {"date": "2019-03-13", "close": 18.46, "volume": 698216.0}, {"date": "2019-03-14", "close": 18.34, "volume": 525422.0}, {"date": "2019-03-15", "close": 18.47, "volume": 2894485.0}, {"date": "2019-03-18", "close": 18.37, "volume": 742585.0}, {"date": "2019-03-19", "close": 18.52, "volume": 494808.0}, {"date": "2019-03-20", "close": 18.64, "volume": 527328.0}, {"date": "2019-03-21", "close": 19.11, "volume": 718337.0}, {"date": "2019-03-22", "close": 18.75, "volume": 646375.0}, {"date": "2019-03-25", "close": 18.55, "volume": 739399.0}, {"date": "2019-03-26", "close": 18.84, "volume": 457678.0}, {"date": "2019-03-27", "close": 18.93, "volume": 780273.0}, {"date": "2019-03-28", "close": 19.28, "volume": 527558.0}, {"date": "2019-03-29", "close": 18.9, "volume": 889301.0}, {"date": "2019-04-01", "close": 18.93, "volume": 549062.0}, {"date": "2019-04-02", "close": 19.15, "volume": 555880.0}, {"date": "2019-04-03", "close": 19.04, "volume": 587067.0}, {"date": "2019-04-04", "close": 18.97, "volume": 592924.0}, {"date": "2019-04-05", "close": 19.15, "volume": 495685.0}, {"date": "2019-04-08", "close": 19.08, "volume": 495356.0}, {"date": "2019-04-09", "close": 18.87, "volume": 800385.0}, {"date": "2019-04-10", "close": 19.14, "volume": 898352.0}, {"date": "2019-04-11", "close": 18.78, "volume": 562191.0}, {"date": "2019-04-12", "close": 18.8, "volume": 317997.0}, {"date": "2019-04-15", "close": 18.89, "volume": 510517.0}, {"date": "2019-04-16", "close": 18.64, "volume": 559953.0}, {"date": "2019-04-17", "close": 18.2, "volume": 693983.0}, {"date": "2019-04-18", "close": 18.36, "volume": 477156.0}, {"date": "2019-04-22", "close": 18.29, "volume": 553384.0}, {"date": "2019-04-23", "close": 18.69, "volume": 551935.0}, {"date": "2019-04-24", "close": 18.82, "volume": 480833.0}, {"date": "2019-04-25", "close": 18.88, "volume": 386485.0}, {"date": "2019-04-26", "close": 19.08, "volume": 453331.0}, {"date": "2019-04-29", "close": 18.99, "volume": 469125.0}, {"date": "2019-04-30", "close": 19.07, "volume": 629237.0}, {"date": "2019-05-01", "close": 18.99, "volume": 1076749.0}, {"date": "2019-05-02", "close": 18.93, "volume": 467192.0}, {"date": "2019-05-03", "close": 19.19, "volume": 599378.0}, {"date": "2019-05-06", "close": 19.29, "volume": 576869.0}, {"date": "2019-05-07", "close": 18.98, "volume": 635181.0}, {"date": "2019-05-08", "close": 18.9, "volume": 612896.0}, {"date": "2019-05-09", "close": 18.73, "volume": 727189.0}, {"date": "2019-05-10", "close": 19.17, "volume": 864150.0}, {"date": "2019-05-13", "close": 19.17, "volume": 613353.0}, {"date": "2019-05-14", "close": 19.4, "volume": 703399.0}, {"date": "2019-05-15", "close": 19.51, "volume": 703046.0}, {"date": "2019-05-16", "close": 19.58, "volume": 515772.0}, {"date": "2019-05-17", "close": 19.39, "volume": 1325611.0}, {"date": "2019-05-20", "close": 19.07, "volume": 446558.0}, {"date": "2019-05-21", "close": 19.05, "volume": 533670.0}, {"date": "2019-05-22", "close": 19.04, "volume": 404445.0}, {"date": "2019-05-23", "close": 18.85, "volume": 502529.0}, {"date": "2019-05-24", "close": 18.84, "volume": 386626.0}, {"date": "2019-05-28", "close": 18.74, "volume": 1222239.0}, {"date": "2019-05-29", "close": 18.4, "volume": 467536.0}, {"date": "2019-05-30", "close": 18.47, "volume": 515969.0}, {"date": "2019-05-31", "close": 18.41, "volume": 476794.0}, {"date": "2019-06-03", "close": 18.39, "volume": 470094.0}, {"date": "2019-06-04", "close": 18.47, "volume": 471316.0}, {"date": "2019-06-05", "close": 18.82, "volume": 380999.0}, {"date": "2019-06-06", "close": 18.84, "volume": 311441.0}, {"date": "2019-06-07", "close": 18.95, "volume": 373284.0}, {"date": "2019-06-10", "close": 18.95, "volume": 364670.0}, {"date": "2019-06-11", "close": 19.2, "volume": 499779.0}, {"date": "2019-06-12", "close": 19.39, "volume": 639314.0}, {"date": "2019-06-13", "close": 19.45, "volume": 380426.0}, {"date": "2019-06-14", "close": 19.59, "volume": 501305.0}, {"date": "2019-06-17", "close": 19.74, "volume": 396380.0}, {"date": "2019-06-18", "close": 19.89, "volume": 513784.0}, {"date": "2019-06-19", "close": 20.05, "volume": 465287.0}, {"date": "2019-06-20", "close": 20.09, "volume": 451530.0}, {"date": "2019-06-21", "close": 19.81, "volume": 907467.0}, {"date": "2019-06-24", "close": 19.51, "volume": 529918.0}, {"date": "2019-06-25", "close": 19.34, "volume": 477882.0}, {"date": "2019-06-26", "close": 18.96, "volume": 514993.0}, {"date": "2019-06-27", "close": 19.25, "volume": 484085.0}, {"date": "2019-06-28", "close": 19.62, "volume": 2022413.0}, {"date": "2019-07-01", "close": 19.74, "volume": 854095.0}, {"date": "2019-07-02", "close": 20.0, "volume": 685116.0}, {"date": "2019-07-03", "close": 20.14, "volume": 372169.0}, {"date": "2019-07-05", "close": 20.12, "volume": 638248.0}, {"date": "2019-07-08", "close": 20.18, "volume": 840102.0}, {"date": "2019-07-09", "close": 20.19, "volume": 735477.0}, {"date": "2019-07-10", "close": 19.6, "volume": 720691.0}, {"date": "2019-07-11", "close": 19.04, "volume": 821974.0}, {"date": "2019-07-12", "close": 19.1, "volume": 626103.0}, {"date": "2019-07-15", "close": 18.89, "volume": 732698.0}, {"date": "2019-07-16", "close": 19.03, "volume": 499648.0}, {"date": "2019-07-17", "close": 18.94, "volume": 422341.0}, {"date": "2019-07-18", "close": 19.04, "volume": 378161.0}, {"date": "2019-07-19", "close": 18.81, "volume": 650880.0}, {"date": "2019-07-22", "close": 18.64, "volume": 310744.0}, {"date": "2019-07-23", "close": 19.06, "volume": 373359.0}, {"date": "2019-07-24", "close": 19.16, "volume": 327902.0}, {"date": "2019-07-25", "close": 19.3, "volume": 402175.0}, {"date": "2019-07-26", "close": 19.33, "volume": 369922.0}, {"date": "2019-07-29", "close": 19.39, "volume": 389494.0}, {"date": "2019-07-30", "close": 19.59, "volume": 335391.0}, {"date": "2019-07-31", "close": 19.52, "volume": 677130.0}, {"date": "2019-08-01", "close": 19.82, "volume": 789939.0}, {"date": "2019-08-02", "close": 19.57, "volume": 459973.0}, {"date": "2019-08-05", "close": 19.19, "volume": 759768.0}, {"date": "2019-08-06", "close": 19.58, "volume": 636702.0}, {"date": "2019-08-07", "close": 20.11, "volume": 1463252.0}, {"date": "2019-08-08", "close": 19.98, "volume": 418589.0}, {"date": "2019-08-09", "close": 19.89, "volume": 486842.0}, {"date": "2019-08-12", "close": 19.56, "volume": 303517.0}, {"date": "2019-08-13", "close": 19.59, "volume": 527575.0}, {"date": "2019-08-14", "close": 19.36, "volume": 422470.0}, {"date": "2019-08-15", "close": 19.44, "volume": 388749.0}, {"date": "2019-08-16", "close": 19.73, "volume": 287030.0}, {"date": "2019-08-19", "close": 19.76, "volume": 266652.0}, {"date": "2019-08-20", "close": 19.58, "volume": 274957.0}, {"date": "2019-08-21", "close": 19.47, "volume": 321737.0}, {"date": "2019-08-22", "close": 19.55, "volume": 262616.0}, {"date": "2019-08-23", "close": 19.15, "volume": 441401.0}, {"date": "2019-08-26", "close": 19.25, "volume": 235217.0}, {"date": "2019-08-27", "close": 19.07, "volume": 393746.0}, {"date": "2019-08-28", "close": 19.18, "volume": 307974.0}, {"date": "2019-08-29", "close": 19.36, "volume": 227700.0}, {"date": "2019-08-30", "close": 19.18, "volume": 203488.0}, {"date": "2019-09-03", "close": 19.29, "volume": 344054.0}, {"date": "2019-09-04", "close": 19.41, "volume": 177995.0}, {"date": "2019-09-05", "close": 19.42, "volume": 341860.0}, {"date": "2019-09-06", "close": 19.44, "volume": 245148.0}, {"date": "2019-09-09", "close": 19.61, "volume": 543501.0}, {"date": "2019-09-10", "close": 19.79, "volume": 357291.0}, {"date": "2019-09-11", "close": 19.78, "volume": 1345854.0}, {"date": "2019-09-12", "close": 19.73, "volume": 725305.0}, {"date": "2019-09-13", "close": 19.68, "volume": 1511973.0}, {"date": "2019-09-16", "close": 19.71, "volume": 949396.0}, {"date": "2019-09-17", "close": 19.71, "volume": 1877642.0}, {"date": "2019-09-18", "close": 19.64, "volume": 589323.0}, {"date": "2019-09-19", "close": 19.39, "volume": 2584216.0}, {"date": "2019-09-20", "close": 19.49, "volume": 1456674.0}, {"date": "2019-09-23", "close": 19.51, "volume": 799724.0}, {"date": "2019-09-24", "close": 19.35, "volume": 684884.0}, {"date": "2019-09-25", "close": 19.46, "volume": 465626.0}, {"date": "2019-09-26", "close": 19.62, "volume": 469350.0}, {"date": "2019-09-27", "close": 19.46, "volume": 444707.0}, {"date": "2019-09-30", "close": 19.5, "volume": 444959.0}, {"date": "2019-10-01", "close": 19.31, "volume": 410519.0}, {"date": "2019-10-02", "close": 19.29, "volume": 372924.0}, {"date": "2019-10-03", "close": 19.22, "volume": 832392.0}, {"date": "2019-10-04", "close": 19.42, "volume": 475803.0}, {"date": "2019-10-07", "close": 19.58, "volume": 731477.0}, {"date": "2019-10-08", "close": 19.52, "volume": 472529.0}, {"date": "2019-10-09", "close": 19.43, "volume": 493684.0}, {"date": "2019-10-10", "close": 18.81, "volume": 630890.0}, {"date": "2019-10-11", "close": 18.98, "volume": 583204.0}, {"date": "2019-10-14", "close": 18.97, "volume": 357717.0}, {"date": "2019-10-15", "close": 19.16, "volume": 571505.0}, {"date": "2019-10-16", "close": 19.11, "volume": 387759.0}, {"date": "2019-10-17", "close": 19.25, "volume": 446604.0}, {"date": "2019-10-18", "close": 19.37, "volume": 343542.0}, {"date": "2019-10-21", "close": 19.43, "volume": 461047.0}, {"date": "2019-10-22", "close": 19.31, "volume": 329605.0}, {"date": "2019-10-23", "close": 19.36, "volume": 324628.0}, {"date": "2019-10-24", "close": 19.36, "volume": 293552.0}, {"date": "2019-10-25", "close": 19.33, "volume": 342542.0}, {"date": "2019-10-28", "close": 19.41, "volume": 282620.0}, {"date": "2019-10-29", "close": 19.35, "volume": 525435.0}, {"date": "2019-10-30", "close": 19.5, "volume": 387491.0}, {"date": "2019-10-31", "close": 19.48, "volume": 411067.0}, {"date": "2019-11-01", "close": 19.51, "volume": 515978.0}, {"date": "2019-11-04", "close": 19.57, "volume": 472793.0}, {"date": "2019-11-05", "close": 19.32, "volume": 424107.0}, {"date": "2019-11-06", "close": 19.32, "volume": 488436.0}, {"date": "2019-11-07", "close": 19.22, "volume": 651420.0}, {"date": "2019-11-08", "close": 19.71, "volume": 760985.0}, {"date": "2019-11-11", "close": 19.36, "volume": 506900.0}, {"date": "2019-11-12", "close": 19.36, "volume": 418466.0}, {"date": "2019-11-13", "close": 19.46, "volume": 536336.0}, {"date": "2019-11-14", "close": 19.71, "volume": 502986.0}, {"date": "2019-11-15", "close": 19.8, "volume": 643086.0}, {"date": "2019-11-18", "close": 19.8, "volume": 641406.0}, {"date": "2019-11-19", "close": 19.9, "volume": 614360.0}, {"date": "2019-11-20", "close": 19.79, "volume": 743732.0}, {"date": "2019-11-21", "close": 19.76, "volume": 517214.0}, {"date": "2019-11-22", "close": 19.76, "volume": 1304539.0}, {"date": "2019-11-25", "close": 20.02, "volume": 562382.0}, {"date": "2019-11-26", "close": 20.23, "volume": 770314.0}, {"date": "2019-11-27", "close": 20.51, "volume": 440940.0}, {"date": "2019-11-29", "close": 20.39, "volume": 319464.0}, {"date": "2019-12-02", "close": 20.25, "volume": 778059.0}, {"date": "2019-12-03", "close": 20.38, "volume": 517194.0}, {"date": "2019-12-04", "close": 20.34, "volume": 517283.0}, {"date": "2019-12-05", "close": 20.31, "volume": 621154.0}, {"date": "2019-12-06", "close": 20.39, "volume": 461563.0}, {"date": "2019-12-09", "close": 20.55, "volume": 677833.0}, {"date": "2019-12-10", "close": 20.49, "volume": 550378.0}, {"date": "2019-12-11", "close": 20.19, "volume": 545721.0}, {"date": "2019-12-12", "close": 19.86, "volume": 570212.0}, {"date": "2019-12-13", "close": 19.86, "volume": 528290.0}, {"date": "2019-12-16", "close": 20.09, "volume": 751607.0}, {"date": "2019-12-17", "close": 20.13, "volume": 860207.0}, {"date": "2019-12-18", "close": 20.28, "volume": 799867.0}, {"date": "2019-12-19", "close": 20.36, "volume": 521488.0}, {"date": "2019-12-20", "close": 20.18, "volume": 2626386.0}, {"date": "2019-12-23", "close": 19.97, "volume": 472976.0}, {"date": "2019-12-24", "close": 19.96, "volume": 246454.0}, {"date": "2019-12-26", "close": 19.95, "volume": 328045.0}, {"date": "2019-12-27", "close": 20.04, "volume": 519468.0}, {"date": "2019-12-30", "close": 20.12, "volume": 341954.0}, {"date": "2019-12-31", "close": 20.28, "volume": 715592.0}, {"date": "2020-01-02", "close": 20.23, "volume": 604788.0}, {"date": "2020-01-03", "close": 20.55, "volume": 690272.0}, {"date": "2020-01-06", "close": 20.49, "volume": 572724.0}, {"date": "2020-01-07", "close": 20.39, "volume": 500632.0}, {"date": "2020-01-08", "close": 20.51, "volume": 664924.0}, {"date": "2020-01-09", "close": 20.58, "volume": 874206.0}, {"date": "2020-01-10", "close": 19.86, "volume": 942674.0}, {"date": "2020-01-13", "close": 20.11, "volume": 534010.0}, {"date": "2020-01-14", "close": 20.25, "volume": 566124.0}, {"date": "2020-01-15", "close": 20.33, "volume": 433463.0}, {"date": "2020-01-16", "close": 20.38, "volume": 466373.0}, {"date": "2020-01-17", "close": 20.46, "volume": 496689.0}, {"date": "2020-01-21", "close": 20.48, "volume": 596173.0}, {"date": "2020-01-22", "close": 20.41, "volume": 352785.0}, {"date": "2020-01-23", "close": 20.55, "volume": 464183.0}, {"date": "2020-01-24", "close": 20.5, "volume": 350471.0}, {"date": "2020-01-27", "close": 20.57, "volume": 477140.0}, {"date": "2020-01-28", "close": 20.81, "volume": 475914.0}, {"date": "2020-01-29", "close": 20.84, "volume": 390109.0}, {"date": "2020-01-30", "close": 20.94, "volume": 496236.0}, {"date": "2020-01-31", "close": 20.73, "volume": 1313901.0}, {"date": "2020-02-03", "close": 20.82, "volume": 716995.0}, {"date": "2020-02-04", "close": 20.94, "volume": 433545.0}, {"date": "2020-02-05", "close": 21.0, "volume": 515411.0}, {"date": "2020-02-06", "close": 21.02, "volume": 509584.0}, {"date": "2020-02-07", "close": 20.63, "volume": 518885.0}, {"date": "2020-02-10", "close": 21.16, "volume": 413464.0}, {"date": "2020-02-11", "close": 21.28, "volume": 327676.0}, {"date": "2020-02-12", "close": 21.35, "volume": 405836.0}, {"date": "2020-02-13", "close": 21.52, "volume": 380501.0}, {"date": "2020-02-14", "close": 21.67, "volume": 324565.0}, {"date": "2020-02-18", "close": 21.54, "volume": 326822.0}, {"date": "2020-02-19", "close": 21.36, "volume": 338243.0}, {"date": "2020-02-20", "close": 21.59, "volume": 356816.0}, {"date": "2020-02-21", "close": 21.64, "volume": 336894.0}, {"date": "2020-02-24", "close": 21.36, "volume": 472188.0}, {"date": "2020-02-25", "close": 20.63, "volume": 690038.0}, {"date": "2020-02-26", "close": 20.42, "volume": 863358.0}, {"date": "2020-02-27", "close": 18.87, "volume": 975803.0}, {"date": "2020-02-28", "close": 18.45, "volume": 1586648.0}, {"date": "2020-03-02", "close": 18.96, "volume": 867071.0}, {"date": "2020-03-03", "close": 19.07, "volume": 831548.0}, {"date": "2020-03-04", "close": 19.84, "volume": 508809.0}, {"date": "2020-03-05", "close": 19.4, "volume": 531825.0}, {"date": "2020-03-06", "close": 19.4, "volume": 465622.0}, {"date": "2020-03-09", "close": 17.49, "volume": 902370.0}, {"date": "2020-03-10", "close": 18.46, "volume": 744080.0}, {"date": "2020-03-11", "close": 16.26, "volume": 910767.0}, {"date": "2020-03-12", "close": 13.14, "volume": 1089073.0}, {"date": "2020-03-13", "close": 14.77, "volume": 1092395.0}, {"date": "2020-03-16", "close": 12.31, "volume": 946953.0}, {"date": "2020-03-17", "close": 12.2, "volume": 1203374.0}, {"date": "2020-03-18", "close": 9.02, "volume": 1448125.0}, {"date": "2020-03-19", "close": 11.47, "volume": 1186155.0}, {"date": "2020-03-20", "close": 12.31, "volume": 1686341.0}, {"date": "2020-03-23", "close": 11.62, "volume": 784632.0}, {"date": "2020-03-24", "close": 12.9, "volume": 864617.0}, {"date": "2020-03-25", "close": 13.37, "volume": 856175.0}, {"date": "2020-03-26", "close": 15.12, "volume": 751921.0}, {"date": "2020-03-27", "close": 13.73, "volume": 800981.0}, {"date": "2020-03-30", "close": 13.62, "volume": 955716.0}, {"date": "2020-03-31", "close": 13.37, "volume": 916970.0}, {"date": "2020-04-01", "close": 11.69, "volume": 763287.0}, {"date": "2020-04-02", "close": 11.8, "volume": 601762.0}, {"date": "2020-04-03", "close": 11.0, "volume": 877610.0}, {"date": "2020-04-06", "close": 12.45, "volume": 778217.0}, {"date": "2020-04-07", "close": 12.74, "volume": 847742.0}, {"date": "2020-04-08", "close": 13.31, "volume": 852706.0}, {"date": "2020-04-09", "close": 13.75, "volume": 970985.0}, {"date": "2020-04-13", "close": 13.75, "volume": 1065286.0}, {"date": "2020-04-14", "close": 14.26, "volume": 1003098.0}, {"date": "2020-04-15", "close": 13.68, "volume": 1029170.0}, {"date": "2020-04-16", "close": 12.68, "volume": 763227.0}, {"date": "2020-04-17", "close": 12.87, "volume": 686424.0}, {"date": "2020-04-20", "close": 12.4, "volume": 628716.0}, {"date": "2020-04-21", "close": 12.53, "volume": 613024.0}, {"date": "2020-04-22", "close": 12.4, "volume": 495121.0}, {"date": "2020-04-23", "close": 12.38, "volume": 370345.0}, {"date": "2020-04-24", "close": 12.5, "volume": 358204.0}, {"date": "2020-04-27", "close": 13.47, "volume": 634811.0}, {"date": "2020-04-28", "close": 14.06, "volume": 678675.0}, {"date": "2020-04-29", "close": 15.21, "volume": 590378.0}, {"date": "2020-04-30", "close": 14.39, "volume": 868196.0}, {"date": "2020-05-01", "close": 13.75, "volume": 527304.0}, {"date": "2020-05-04", "close": 13.34, "volume": 526770.0}, {"date": "2020-05-05", "close": 13.25, "volume": 650517.0}, {"date": "2020-05-06", "close": 13.17, "volume": 1146546.0}, {"date": "2020-05-07", "close": 13.61, "volume": 690489.0}, {"date": "2020-05-08", "close": 14.15, "volume": 729633.0}, {"date": "2020-05-11", "close": 13.53, "volume": 638745.0}, {"date": "2020-05-12", "close": 12.86, "volume": 552109.0}, {"date": "2020-05-13", "close": 12.6, "volume": 637312.0}, {"date": "2020-05-14", "close": 12.94, "volume": 765081.0}, {"date": "2020-05-15", "close": 12.78, "volume": 1709366.0}, {"date": "2020-05-18", "close": 13.97, "volume": 801800.0}, {"date": "2020-05-19", "close": 13.63, "volume": 397554.0}, {"date": "2020-05-20", "close": 13.98, "volume": 424259.0}, {"date": "2020-05-21", "close": 13.86, "volume": 372127.0}, {"date": "2020-05-22", "close": 13.92, "volume": 313044.0}, {"date": "2020-05-26", "close": 14.86, "volume": 476852.0}, {"date": "2020-05-27", "close": 14.79, "volume": 725897.0}, {"date": "2020-05-28", "close": 14.3, "volume": 683894.0}, {"date": "2020-05-29", "close": 14.03, "volume": 1312365.0}, {"date": "2020-06-01", "close": 14.31, "volume": 617124.0}, {"date": "2020-06-02", "close": 14.47, "volume": 780981.0}, {"date": "2020-06-03", "close": 15.5, "volume": 774044.0}, {"date": "2020-06-04", "close": 15.7, "volume": 1049229.0}, {"date": "2020-06-05", "close": 16.53, "volume": 816179.0}, {"date": "2020-06-08", "close": 17.46, "volume": 516582.0}, {"date": "2020-06-09", "close": 16.68, "volume": 772182.0}, {"date": "2020-06-10", "close": 16.0, "volume": 451418.0}, {"date": "2020-06-11", "close": 14.69, "volume": 934132.0}, {"date": "2020-06-12", "close": 15.5, "volume": 540733.0}, {"date": "2020-06-15", "close": 16.54, "volume": 1076958.0}, {"date": "2020-06-16", "close": 17.05, "volume": 708044.0}, {"date": "2020-06-17", "close": 16.91, "volume": 657762.0}, {"date": "2020-06-18", "close": 17.28, "volume": 910203.0}, {"date": "2020-06-19", "close": 16.68, "volume": 3945615.0}, {"date": "2020-06-22", "close": 16.33, "volume": 589579.0}, {"date": "2020-06-23", "close": 16.33, "volume": 564300.0}, {"date": "2020-06-24", "close": 15.48, "volume": 550275.0}, {"date": "2020-06-25", "close": 16.05, "volume": 445322.0}, {"date": "2020-06-26", "close": 15.98, "volume": 811601.0}, {"date": "2020-06-29", "close": 16.41, "volume": 475880.0}, {"date": "2020-06-30", "close": 16.73, "volume": 556853.0}, {"date": "2020-07-01", "close": 16.76, "volume": 474196.0}, {"date": "2020-07-02", "close": 16.7, "volume": 351828.0}, {"date": "2020-07-06", "close": 17.0, "volume": 464405.0}, {"date": "2020-07-07", "close": 16.69, "volume": 518959.0}, {"date": "2020-07-08", "close": 16.83, "volume": 358239.0}, {"date": "2020-07-09", "close": 16.43, "volume": 454726.0}, {"date": "2020-07-10", "close": 16.17, "volume": 582839.0}, {"date": "2020-07-13", "close": 15.88, "volume": 426391.0}, {"date": "2020-07-14", "close": 16.25, "volume": 445512.0}, {"date": "2020-07-15", "close": 16.42, "volume": 477054.0}, {"date": "2020-07-16", "close": 16.2, "volume": 400988.0}, {"date": "2020-07-17", "close": 16.43, "volume": 329740.0}, {"date": "2020-07-20", "close": 16.13, "volume": 431120.0}, {"date": "2020-07-21", "close": 16.45, "volume": 565713.0}, {"date": "2020-07-22", "close": 16.62, "volume": 321609.0}, {"date": "2020-07-23", "close": 16.5, "volume": 356498.0}, {"date": "2020-07-24", "close": 16.06, "volume": 231839.0}, {"date": "2020-07-27", "close": 16.44, "volume": 295609.0}, {"date": "2020-07-28", "close": 16.51, "volume": 254036.0}, {"date": "2020-07-29", "close": 16.95, "volume": 298950.0}, {"date": "2020-07-30", "close": 16.69, "volume": 192493.0}, {"date": "2020-07-31", "close": 16.65, "volume": 474446.0}, {"date": "2020-08-03", "close": 16.4, "volume": 275999.0}, {"date": "2020-08-04", "close": 16.71, "volume": 353061.0}, {"date": "2020-08-05", "close": 17.06, "volume": 490427.0}, {"date": "2020-08-06", "close": 17.12, "volume": 351266.0}, {"date": "2020-08-07", "close": 17.56, "volume": 383487.0}, {"date": "2020-08-10", "close": 17.82, "volume": 402637.0}, {"date": "2020-08-11", "close": 17.81, "volume": 381765.0}, {"date": "2020-08-12", "close": 18.11, "volume": 258630.0}, {"date": "2020-08-13", "close": 17.73, "volume": 169208.0}, {"date": "2020-08-14", "close": 17.63, "volume": 267147.0}, {"date": "2020-08-17", "close": 17.78, "volume": 175892.0}, {"date": "2020-08-18", "close": 17.49, "volume": 216430.0}, {"date": "2020-08-19", "close": 17.26, "volume": 359521.0}, {"date": "2020-08-20", "close": 17.52, "volume": 359431.0}, {"date": "2020-08-21", "close": 17.43, "volume": 343379.0}, {"date": "2020-08-24", "close": 17.75, "volume": 288172.0}, {"date": "2020-08-25", "close": 17.74, "volume": 278703.0}, {"date": "2020-08-26", "close": 17.62, "volume": 271088.0}, {"date": "2020-08-27", "close": 17.83, "volume": 271417.0}, {"date": "2020-08-28", "close": 17.78, "volume": 274520.0}, {"date": "2020-08-31", "close": 17.5, "volume": 402909.0}, {"date": "2020-09-01", "close": 17.47, "volume": 273446.0}, {"date": "2020-09-02", "close": 17.74, "volume": 209644.0}, {"date": "2020-09-03", "close": 17.5, "volume": 305175.0}, {"date": "2020-09-04", "close": 17.51, "volume": 241756.0}, {"date": "2020-09-08", "close": 17.31, "volume": 266112.0}, {"date": "2020-09-09", "close": 17.58, "volume": 310406.0}, {"date": "2020-09-10", "close": 17.39, "volume": 246943.0}, {"date": "2020-09-11", "close": 17.18, "volume": 245153.0}, {"date": "2020-09-14", "close": 17.53, "volume": 448872.0}, {"date": "2020-09-15", "close": 17.41, "volume": 405912.0}, {"date": "2020-09-16", "close": 17.38, "volume": 485100.0}, {"date": "2020-09-17", "close": 16.95, "volume": 498971.0}, {"date": "2020-09-18", "close": 16.71, "volume": 1471052.0}, {"date": "2020-09-21", "close": 15.82, "volume": 671888.0}, {"date": "2020-09-22", "close": 15.99, "volume": 399311.0}, {"date": "2020-09-23", "close": 15.15, "volume": 615762.0}, {"date": "2020-09-24", "close": 15.22, "volume": 449183.0}, {"date": "2020-09-25", "close": 15.4, "volume": 427800.0}, {"date": "2020-09-28", "close": 16.22, "volume": 443888.0}, {"date": "2020-09-29", "close": 15.84, "volume": 316050.0}, {"date": "2020-09-30", "close": 15.9, "volume": 488036.0}, {"date": "2020-10-01", "close": 16.45, "volume": 481658.0}, {"date": "2020-10-02", "close": 16.7, "volume": 361362.0}, {"date": "2020-10-05", "close": 16.71, "volume": 325133.0}, {"date": "2020-10-06", "close": 16.73, "volume": 666279.0}, {"date": "2020-10-07", "close": 16.68, "volume": 581435.0}, {"date": "2020-10-08", "close": 16.61, "volume": 319003.0}, {"date": "2020-10-09", "close": 16.28, "volume": 307220.0}, {"date": "2020-10-12", "close": 16.38, "volume": 320403.0}, {"date": "2020-10-13", "close": 16.18, "volume": 321266.0}, {"date": "2020-10-14", "close": 15.72, "volume": 337327.0}, {"date": "2020-10-15", "close": 16.09, "volume": 318127.0}, {"date": "2020-10-16", "close": 15.64, "volume": 384512.0}, {"date": "2020-10-19", "close": 15.28, "volume": 314019.0}, {"date": "2020-10-20", "close": 15.38, "volume": 231803.0}, {"date": "2020-10-21", "close": 15.27, "volume": 270312.0}, {"date": "2020-10-22", "close": 15.59, "volume": 275780.0}, {"date": "2020-10-23", "close": 15.85, "volume": 255029.0}, {"date": "2020-10-26", "close": 15.25, "volume": 204953.0}, {"date": "2020-10-27", "close": 14.55, "volume": 708874.0}, {"date": "2020-10-28", "close": 14.3, "volume": 395174.0}, {"date": "2020-10-29", "close": 14.39, "volume": 376070.0}, {"date": "2020-10-30", "close": 14.23, "volume": 379291.0}, {"date": "2020-11-02", "close": 14.6, "volume": 303610.0}, {"date": "2020-11-03", "close": 15.01, "volume": 262268.0}, {"date": "2020-11-04", "close": 14.64, "volume": 240491.0}, {"date": "2020-11-05", "close": 14.79, "volume": 244051.0}, {"date": "2020-11-06", "close": 14.27, "volume": 347672.0}, {"date": "2020-11-09", "close": 15.55, "volume": 641840.0}, {"date": "2020-11-10", "close": 16.5, "volume": 607664.0}, {"date": "2020-11-11", "close": 16.2, "volume": 271653.0}, {"date": "2020-11-12", "close": 15.89, "volume": 401336.0}, {"date": "2020-11-13", "close": 16.51, "volume": 412477.0}, {"date": "2020-11-16", "close": 17.03, "volume": 381007.0}, {"date": "2020-11-17", "close": 16.82, "volume": 297185.0}, {"date": "2020-11-18", "close": 16.67, "volume": 344310.0}, {"date": "2020-11-19", "close": 16.79, "volume": 299753.0}, {"date": "2020-11-20", "close": 16.6, "volume": 341336.0}, {"date": "2020-11-23", "close": 17.1, "volume": 471668.0}, {"date": "2020-11-24", "close": 17.6, "volume": 384172.0}, {"date": "2020-11-25", "close": 17.12, "volume": 314005.0}, {"date": "2020-11-27", "close": 16.98, "volume": 182221.0}, {"date": "2020-11-30", "close": 16.69, "volume": 322897.0}, {"date": "2020-12-01", "close": 16.99, "volume": 293859.0}, {"date": "2020-12-02", "close": 16.93, "volume": 315059.0}, {"date": "2020-12-03", "close": 17.07, "volume": 259977.0}, {"date": "2020-12-04", "close": 17.5, "volume": 257751.0}, {"date": "2020-12-07", "close": 17.5, "volume": 405748.0}, {"date": "2020-12-08", "close": 17.33, "volume": 239351.0}, {"date": "2020-12-09", "close": 17.24, "volume": 384790.0}, {"date": "2020-12-10", "close": 17.12, "volume": 220697.0}, {"date": "2020-12-11", "close": 16.88, "volume": 230231.0}, {"date": "2020-12-14", "close": 16.85, "volume": 410799.0}, {"date": "2020-12-15", "close": 17.57, "volume": 363372.0}, {"date": "2020-12-16", "close": 17.53, "volume": 424131.0}, {"date": "2020-12-17", "close": 17.71, "volume": 370174.0}, {"date": "2020-12-18", "close": 17.11, "volume": 2011476.0}, {"date": "2020-12-21", "close": 16.89, "volume": 491646.0}, {"date": "2020-12-22", "close": 16.84, "volume": 403328.0}, {"date": "2020-12-23", "close": 16.76, "volume": 372829.0}, {"date": "2020-12-24", "close": 16.98, "volume": 105741.0}, {"date": "2020-12-28", "close": 17.09, "volume": 347795.0}, {"date": "2020-12-29", "close": 16.94, "volume": 345148.0}, {"date": "2020-12-30", "close": 17.07, "volume": 277043.0}, {"date": "2020-12-31", "close": 17.14, "volume": 323650.0}, {"date": "2021-01-04", "close": 16.95, "volume": 499022.0}, {"date": "2021-01-05", "close": 16.96, "volume": 540368.0}, {"date": "2021-01-06", "close": 17.04, "volume": 2158657.0}, {"date": "2021-01-07", "close": 17.11, "volume": 674006.0}, {"date": "2021-01-08", "close": 16.67, "volume": 459187.0}, {"date": "2021-01-11", "close": 16.34, "volume": 419216.0}, {"date": "2021-01-12", "close": 16.73, "volume": 392048.0}, {"date": "2021-01-13", "close": 16.95, "volume": 396247.0}, {"date": "2021-01-14", "close": 16.95, "volume": 528157.0}, {"date": "2021-01-15", "close": 16.96, "volume": 490621.0}, {"date": "2021-01-19", "close": 16.93, "volume": 446405.0}, {"date": "2021-01-20", "close": 17.01, "volume": 540234.0}, {"date": "2021-01-21", "close": 16.88, "volume": 470798.0}, {"date": "2021-01-22", "close": 16.97, "volume": 438265.0}, {"date": "2021-01-25", "close": 16.87, "volume": 306713.0}, {"date": "2021-01-26", "close": 16.9, "volume": 264398.0}, {"date": "2021-01-27", "close": 16.44, "volume": 533054.0}, {"date": "2021-01-28", "close": 16.48, "volume": 555868.0}, {"date": "2021-01-29", "close": 16.11, "volume": 709544.0}, {"date": "2021-02-01", "close": 16.36, "volume": 348586.0}, {"date": "2021-02-02", "close": 16.61, "volume": 547939.0}, {"date": "2021-02-03", "close": 16.86, "volume": 601157.0}, {"date": "2021-02-04", "close": 17.14, "volume": 707256.0}, {"date": "2021-02-05", "close": 17.49, "volume": 767423.0}, {"date": "2021-02-08", "close": 17.62, "volume": 432458.0}, {"date": "2021-02-09", "close": 17.86, "volume": 433263.0}, {"date": "2021-02-10", "close": 18.05, "volume": 480088.0}, {"date": "2021-02-11", "close": 18.5, "volume": 497086.0}, {"date": "2021-02-12", "close": 18.52, "volume": 263077.0}, {"date": "2021-02-16", "close": 18.31, "volume": 394056.0}, {"date": "2021-02-17", "close": 18.36, "volume": 345755.0}, {"date": "2021-02-18", "close": 17.97, "volume": 363748.0}, {"date": "2021-02-19", "close": 18.07, "volume": 278176.0}, {"date": "2021-02-22", "close": 18.51, "volume": 507834.0}, {"date": "2021-02-23", "close": 18.61, "volume": 499339.0}, {"date": "2021-02-24", "close": 19.05, "volume": 465948.0}, {"date": "2021-02-25", "close": 18.72, "volume": 345706.0}, {"date": "2021-02-26", "close": 18.58, "volume": 625424.0}, {"date": "2021-03-01", "close": 18.03, "volume": 2245156.0}, {"date": "2021-03-02", "close": 18.06, "volume": 731786.0}, {"date": "2021-03-03", "close": 18.22, "volume": 740401.0}, {"date": "2021-03-04", "close": 18.19, "volume": 679559.0}, {"date": "2021-03-05", "close": 18.25, "volume": 603843.0}, {"date": "2021-03-08", "close": 18.6, "volume": 1457543.0}, {"date": "2021-03-09", "close": 18.51, "volume": 962130.0}, {"date": "2021-03-10", "close": 18.62, "volume": 831303.0}, {"date": "2021-03-11", "close": 18.7, "volume": 875034.0}, {"date": "2021-03-12", "close": 18.9, "volume": 810467.0}, {"date": "2021-03-15", "close": 19.0, "volume": 816509.0}, {"date": "2021-03-16", "close": 18.43, "volume": 862506.0}, {"date": "2021-03-17", "close": 18.36, "volume": 927270.0}, {"date": "2021-03-18", "close": 18.19, "volume": 590233.0}, {"date": "2021-03-19", "close": 17.9, "volume": 1638290.0}, {"date": "2021-03-22", "close": 18.11, "volume": 663215.0}, {"date": "2021-03-23", "close": 18.0, "volume": 599590.0}, {"date": "2021-03-24", "close": 17.68, "volume": 744823.0}, {"date": "2021-03-25", "close": 18.03, "volume": 499809.0}, {"date": "2021-03-26", "close": 18.25, "volume": 411067.0}, {"date": "2021-03-29", "close": 18.13, "volume": 398020.0}, {"date": "2021-03-30", "close": 18.36, "volume": 249891.0}, {"date": "2021-03-31", "close": 18.06, "volume": 637529.0}, {"date": "2021-04-01", "close": 18.59, "volume": 534823.0}, {"date": "2021-04-05", "close": 18.73, "volume": 480985.0}, {"date": "2021-04-06", "close": 18.93, "volume": 633217.0}, {"date": "2021-04-07", "close": 19.09, "volume": 472727.0}, {"date": "2021-04-08", "close": 19.16, "volume": 765317.0}, {"date": "2021-04-09", "close": 18.45, "volume": 531093.0}, {"date": "2021-04-12", "close": 18.71, "volume": 308766.0}, {"date": "2021-04-13", "close": 18.8, "volume": 414910.0}, {"date": "2021-04-14", "close": 18.63, "volume": 334424.0}, {"date": "2021-04-15", "close": 19.0, "volume": 339722.0}, {"date": "2021-04-16", "close": 18.86, "volume": 258102.0}, {"date": "2021-04-19", "close": 18.77, "volume": 489707.0}, {"date": "2021-04-20", "close": 19.06, "volume": 387241.0}, {"date": "2021-04-21", "close": 19.06, "volume": 417387.0}, {"date": "2021-04-22", "close": 18.95, "volume": 305646.0}, {"date": "2021-04-23", "close": 19.01, "volume": 318981.0}, {"date": "2021-04-26", "close": 19.02, "volume": 280476.0}, {"date": "2021-04-27", "close": 18.98, "volume": 297383.0}, {"date": "2021-04-28", "close": 18.99, "volume": 410932.0}, {"date": "2021-04-29", "close": 19.21, "volume": 307463.0}, {"date": "2021-04-30", "close": 19.2, "volume": 402401.0}, {"date": "2021-05-03", "close": 19.41, "volume": 699192.0}, {"date": "2021-05-04", "close": 19.23, "volume": 583501.0}, {"date": "2021-05-05", "close": 19.0, "volume": 277157.0}, {"date": "2021-05-06", "close": 18.88, "volume": 414545.0}, {"date": "2021-05-07", "close": 19.15, "volume": 429111.0}, {"date": "2021-05-10", "close": 19.1, "volume": 517488.0}, {"date": "2021-05-11", "close": 18.75, "volume": 476002.0}, {"date": "2021-05-12", "close": 18.29, "volume": 527652.0}, {"date": "2021-05-13", "close": 18.62, "volume": 493396.0}, {"date": "2021-05-14", "close": 18.65, "volume": 566899.0}, {"date": "2021-05-17", "close": 18.71, "volume": 376013.0}, {"date": "2021-05-18", "close": 18.83, "volume": 451848.0}, {"date": "2021-05-19", "close": 18.79, "volume": 487092.0}, {"date": "2021-05-20", "close": 18.97, "volume": 451345.0}, {"date": "2021-05-21", "close": 19.04, "volume": 1024710.0}, {"date": "2021-05-24", "close": 19.36, "volume": 619491.0}, {"date": "2021-05-25", "close": 19.14, "volume": 429923.0}, {"date": "2021-05-26", "close": 19.36, "volume": 387673.0}, {"date": "2021-05-27", "close": 19.37, "volume": 582530.0}, {"date": "2021-05-28", "close": 19.54, "volume": 387825.0}, {"date": "2021-06-01", "close": 19.81, "volume": 586090.0}, {"date": "2021-06-02", "close": 20.0, "volume": 487342.0}, {"date": "2021-06-03", "close": 19.9, "volume": 361900.0}, {"date": "2021-06-04", "close": 19.87, "volume": 366130.0}, {"date": "2021-06-07", "close": 19.7, "volume": 772258.0}, {"date": "2021-06-08", "close": 19.82, "volume": 980440.0}, {"date": "2021-06-09", "close": 19.85, "volume": 712526.0}, {"date": "2021-06-10", "close": 19.86, "volume": 663213.0}, {"date": "2021-06-11", "close": 19.8, "volume": 576663.0}, {"date": "2021-06-14", "close": 19.98, "volume": 1201693.0}, {"date": "2021-06-15", "close": 19.99, "volume": 833024.0}, {"date": "2021-06-16", "close": 19.83, "volume": 783739.0}, {"date": "2021-06-17", "close": 19.0, "volume": 1305127.0}, {"date": "2021-06-18", "close": 18.07, "volume": 2503919.0}, {"date": "2021-06-21", "close": 18.44, "volume": 1103488.0}, {"date": "2021-06-22", "close": 18.37, "volume": 677404.0}, {"date": "2021-06-23", "close": 18.27, "volume": 590216.0}, {"date": "2021-06-24", "close": 18.38, "volume": 527404.0}, {"date": "2021-06-25", "close": 18.54, "volume": 1587543.0}, {"date": "2021-06-28", "close": 18.48, "volume": 802584.0}, {"date": "2021-06-29", "close": 18.5, "volume": 469557.0}, {"date": "2021-06-30", "close": 18.5, "volume": 592458.0}, {"date": "2021-07-01", "close": 18.72, "volume": 585176.0}, {"date": "2021-07-02", "close": 18.71, "volume": 565248.0}, {"date": "2021-07-06", "close": 18.78, "volume": 928724.0}, {"date": "2021-07-07", "close": 18.79, "volume": 742415.0}, {"date": "2021-07-08", "close": 18.53, "volume": 951537.0}, {"date": "2021-07-09", "close": 18.59, "volume": 858463.0}, {"date": "2021-07-12", "close": 18.69, "volume": 482638.0}, {"date": "2021-07-13", "close": 18.58, "volume": 646152.0}, {"date": "2021-07-14", "close": 18.48, "volume": 571873.0}, {"date": "2021-07-15", "close": 18.59, "volume": 513758.0}, {"date": "2021-07-16", "close": 18.42, "volume": 451703.0}, {"date": "2021-07-19", "close": 17.82, "volume": 842159.0}, {"date": "2021-07-20", "close": 18.41, "volume": 764627.0}, {"date": "2021-07-21", "close": 18.56, "volume": 748793.0}, {"date": "2021-07-22", "close": 18.39, "volume": 566522.0}, {"date": "2021-07-23", "close": 18.49, "volume": 272988.0}, {"date": "2021-07-26", "close": 18.6, "volume": 481679.0}, {"date": "2021-07-27", "close": 18.51, "volume": 465206.0}, {"date": "2021-07-28", "close": 18.44, "volume": 399468.0}, {"date": "2021-07-29", "close": 18.53, "volume": 442500.0}, {"date": "2021-07-30", "close": 18.47, "volume": 489366.0}, {"date": "2021-08-02", "close": 18.28, "volume": 510589.0}, {"date": "2021-08-03", "close": 18.27, "volume": 661401.0}, {"date": "2021-08-04", "close": 17.84, "volume": 652852.0}, {"date": "2021-08-05", "close": 18.26, "volume": 419375.0}, {"date": "2021-08-06", "close": 18.27, "volume": 498505.0}, {"date": "2021-08-09", "close": 18.04, "volume": 469647.0}, {"date": "2021-08-10", "close": 17.74, "volume": 675065.0}, {"date": "2021-08-11", "close": 17.74, "volume": 611978.0}, {"date": "2021-08-12", "close": 17.57, "volume": 457065.0}, {"date": "2021-08-13", "close": 17.69, "volume": 401619.0}, {"date": "2021-08-16", "close": 17.76, "volume": 604445.0}, {"date": "2021-08-17", "close": 17.67, "volume": 441579.0}, {"date": "2021-08-18", "close": 17.38, "volume": 668884.0}, {"date": "2021-08-19", "close": 17.23, "volume": 589504.0}, {"date": "2021-08-20", "close": 17.41, "volume": 494958.0}, {"date": "2021-08-23", "close": 17.28, "volume": 612267.0}, {"date": "2021-08-24", "close": 17.12, "volume": 774780.0}, {"date": "2021-08-25", "close": 17.1, "volume": 1126503.0}, {"date": "2021-08-26", "close": 17.09, "volume": 663727.0}, {"date": "2021-08-27", "close": 17.16, "volume": 828452.0}, {"date": "2021-08-30", "close": 17.18, "volume": 660323.0}, {"date": "2021-08-31", "close": 17.0, "volume": 1231208.0}, {"date": "2021-09-01", "close": 17.05, "volume": 646072.0}, {"date": "2021-09-02", "close": 17.14, "volume": 476491.0}, {"date": "2021-09-03", "close": 17.25, "volume": 616724.0}, {"date": "2021-09-07", "close": 17.04, "volume": 603495.0}, {"date": "2021-09-08", "close": 17.14, "volume": 638220.0}, {"date": "2021-09-09", "close": 16.79, "volume": 831651.0}, {"date": "2021-09-10", "close": 16.39, "volume": 1023179.0}, {"date": "2021-09-13", "close": 16.61, "volume": 633274.0}, {"date": "2021-09-14", "close": 16.68, "volume": 821204.0}, {"date": "2021-09-15", "close": 16.64, "volume": 535671.0}, {"date": "2021-09-16", "close": 16.58, "volume": 486564.0}, {"date": "2021-09-17", "close": 16.28, "volume": 2535667.0}, {"date": "2021-09-20", "close": 16.35, "volume": 1173769.0}, {"date": "2021-09-21", "close": 16.32, "volume": 558535.0}, {"date": "2021-09-22", "close": 16.3, "volume": 665093.0}, {"date": "2021-09-23", "close": 16.41, "volume": 489453.0}, {"date": "2021-09-24", "close": 16.28, "volume": 721955.0}, {"date": "2021-09-27", "close": 16.22, "volume": 694596.0}, {"date": "2021-09-28", "close": 16.11, "volume": 711216.0}, {"date": "2021-09-29", "close": 16.29, "volume": 820583.0}, {"date": "2021-09-30", "close": 16.02, "volume": 850403.0}, {"date": "2021-10-01", "close": 16.43, "volume": 740114.0}, {"date": "2021-10-04", "close": 16.5, "volume": 679607.0}, {"date": "2021-10-05", "close": 16.35, "volume": 584204.0}, {"date": "2021-10-06", "close": 16.51, "volume": 650625.0}, {"date": "2021-10-07", "close": 16.51, "volume": 1008834.0}, {"date": "2021-10-08", "close": 15.87, "volume": 613470.0}, {"date": "2021-10-11", "close": 15.81, "volume": 543120.0}, {"date": "2021-10-12", "close": 16.1, "volume": 646258.0}, {"date": "2021-10-13", "close": 16.3, "volume": 660417.0}, {"date": "2021-10-14", "close": 16.44, "volume": 485453.0}, {"date": "2021-10-15", "close": 16.36, "volume": 555755.0}, {"date": "2021-10-18", "close": 16.29, "volume": 565612.0}, {"date": "2021-10-19", "close": 16.21, "volume": 511096.0}, {"date": "2021-10-20", "close": 16.43, "volume": 546729.0}, {"date": "2021-10-21", "close": 16.3, "volume": 666602.0}, {"date": "2021-10-22", "close": 16.36, "volume": 580270.0}, {"date": "2021-10-25", "close": 16.35, "volume": 495776.0}, {"date": "2021-10-26", "close": 16.32, "volume": 490383.0}, {"date": "2021-10-27", "close": 16.2, "volume": 755719.0}, {"date": "2021-10-28", "close": 16.4, "volume": 645185.0}, {"date": "2021-10-29", "close": 16.02, "volume": 816749.0}, {"date": "2021-11-01", "close": 16.29, "volume": 552267.0}, {"date": "2021-11-02", "close": 16.22, "volume": 474486.0}, {"date": "2021-11-03", "close": 16.27, "volume": 595640.0}, {"date": "2021-11-04", "close": 15.76, "volume": 988219.0}, {"date": "2021-11-05", "close": 16.12, "volume": 728369.0}, {"date": "2021-11-08", "close": 15.85, "volume": 705469.0}, {"date": "2021-11-09", "close": 15.67, "volume": 670281.0}, {"date": "2021-11-10", "close": 15.65, "volume": 654693.0}, {"date": "2021-11-11", "close": 15.78, "volume": 539064.0}, {"date": "2021-11-12", "close": 15.67, "volume": 536028.0}, {"date": "2021-11-15", "close": 15.88, "volume": 768315.0}, {"date": "2021-11-16", "close": 15.52, "volume": 846975.0}, {"date": "2021-11-17", "close": 15.38, "volume": 831685.0}, {"date": "2021-11-18", "close": 15.24, "volume": 844489.0}, {"date": "2021-11-19", "close": 14.95, "volume": 962685.0}, {"date": "2021-11-22", "close": 15.13, "volume": 840282.0}, {"date": "2021-11-23", "close": 14.98, "volume": 920937.0}, {"date": "2021-11-24", "close": 15.0, "volume": 558111.0}, {"date": "2021-11-26", "close": 14.49, "volume": 844834.0}, {"date": "2021-11-29", "close": 14.44, "volume": 860309.0}, {"date": "2021-11-30", "close": 14.2, "volume": 1351354.0}, {"date": "2021-12-01", "close": 13.8, "volume": 1069135.0}, {"date": "2021-12-02", "close": 14.36, "volume": 925560.0}, {"date": "2021-12-03", "close": 14.54, "volume": 1805112.0}, {"date": "2021-12-06", "close": 15.14, "volume": 827986.0}, {"date": "2021-12-07", "close": 15.19, "volume": 716634.0}, {"date": "2021-12-08", "close": 15.3, "volume": 749111.0}, {"date": "2021-12-09", "close": 15.15, "volume": 527706.0}, {"date": "2021-12-10", "close": 15.19, "volume": 622171.0}, {"date": "2021-12-13", "close": 15.06, "volume": 872338.0}, {"date": "2021-12-14", "close": 14.8, "volume": 1065345.0}, {"date": "2021-12-15", "close": 14.91, "volume": 1592635.0}, {"date": "2021-12-16", "close": 14.84, "volume": 1427230.0}, {"date": "2021-12-17", "close": 14.82, "volume": 3122184.0}, {"date": "2021-12-20", "close": 14.28, "volume": 1316331.0}, {"date": "2021-12-21", "close": 14.92, "volume": 986369.0}, {"date": "2021-12-22", "close": 14.97, "volume": 497923.0}, {"date": "2021-12-23", "close": 14.95, "volume": 692484.0}, {"date": "2021-12-27", "close": 15.08, "volume": 885595.0}, {"date": "2021-12-28", "close": 15.14, "volume": 723995.0}, {"date": "2021-12-29", "close": 15.29, "volume": 677334.0}, {"date": "2021-12-30", "close": 15.33, "volume": 658313.0}, {"date": "2021-12-31", "close": 15.28, "volume": 734558.0}, {"date": "2022-01-03", "close": 15.53, "volume": 960713.0}, {"date": "2022-01-04", "close": 15.83, "volume": 791202.0}, {"date": "2022-01-05", "close": 15.53, "volume": 842011.0}, {"date": "2022-01-06", "close": 15.63, "volume": 628580.0}, {"date": "2022-01-07", "close": 15.62, "volume": 708640.0}, {"date": "2022-01-10", "close": 15.58, "volume": 928492.0}, {"date": "2022-01-11", "close": 15.68, "volume": 1301266.0}, {"date": "2022-01-12", "close": 14.88, "volume": 1038476.0}, {"date": "2022-01-13", "close": 15.07, "volume": 715438.0}, {"date": "2022-01-14", "close": 15.08, "volume": 569423.0}, {"date": "2022-01-18", "close": 14.82, "volume": 955896.0}, {"date": "2022-01-19", "close": 14.51, "volume": 651189.0}, {"date": "2022-01-20", "close": 14.15, "volume": 708834.0}, {"date": "2022-01-21", "close": 14.09, "volume": 772029.0}, {"date": "2022-01-24", "close": 14.01, "volume": 1178217.0}, {"date": "2022-01-25", "close": 14.15, "volume": 869426.0}, {"date": "2022-01-26", "close": 14.0, "volume": 748063.0}, {"date": "2022-01-27", "close": 13.79, "volume": 668266.0}, {"date": "2022-01-28", "close": 14.11, "volume": 887916.0}, {"date": "2022-01-31", "close": 14.34, "volume": 764390.0}, {"date": "2022-02-01", "close": 14.34, "volume": 619512.0}, {"date": "2022-02-02", "close": 14.23, "volume": 909532.0}, {"date": "2022-02-03", "close": 14.01, "volume": 894897.0}, {"date": "2022-02-04", "close": 13.89, "volume": 1325580.0}, {"date": "2022-02-07", "close": 13.95, "volume": 654722.0}, {"date": "2022-02-08", "close": 13.89, "volume": 989189.0}, {"date": "2022-02-09", "close": 14.1, "volume": 1185117.0}, {"date": "2022-02-10", "close": 13.96, "volume": 1021813.0}, {"date": "2022-02-11", "close": 14.32, "volume": 1051022.0}, {"date": "2022-02-14", "close": 14.08, "volume": 838782.0}, {"date": "2022-02-15", "close": 14.2, "volume": 485530.0}, {"date": "2022-02-16", "close": 14.5, "volume": 1030077.0}, {"date": "2022-02-17", "close": 14.52, "volume": 909684.0}, {"date": "2022-02-18", "close": 14.45, "volume": 901198.0}, {"date": "2022-02-22", "close": 14.23, "volume": 900865.0}, {"date": "2022-02-23", "close": 14.0, "volume": 1007507.0}, {"date": "2022-02-24", "close": 14.25, "volume": 1408507.0}, {"date": "2022-02-25", "close": 14.44, "volume": 1470142.0}, {"date": "2022-02-28", "close": 14.21, "volume": 1709284.0}, {"date": "2022-03-01", "close": 14.13, "volume": 1219186.0}, {"date": "2022-03-02", "close": 14.7, "volume": 993919.0}, {"date": "2022-03-03", "close": 14.88, "volume": 1184804.0}, {"date": "2022-03-04", "close": 14.92, "volume": 710446.0}, {"date": "2022-03-07", "close": 14.59, "volume": 580350.0}, {"date": "2022-03-08", "close": 14.93, "volume": 896815.0}, {"date": "2022-03-09", "close": 14.88, "volume": 791987.0}, {"date": "2022-03-10", "close": 14.94, "volume": 493899.0}, {"date": "2022-03-11", "close": 14.86, "volume": 401961.0}, {"date": "2022-03-14", "close": 14.91, "volume": 710270.0}, {"date": "2022-03-15", "close": 14.72, "volume": 631635.0}, {"date": "2022-03-16", "close": 14.74, "volume": 843150.0}, {"date": "2022-03-17", "close": 15.03, "volume": 551177.0}, {"date": "2022-03-18", "close": 15.08, "volume": 1014411.0}, {"date": "2022-03-21", "close": 14.9, "volume": 535241.0}, {"date": "2022-03-22", "close": 15.09, "volume": 618560.0}, {"date": "2022-03-23", "close": 14.95, "volume": 429315.0}, {"date": "2022-03-24", "close": 15.03, "volume": 449412.0}, {"date": "2022-03-25", "close": 15.27, "volume": 591464.0}, {"date": "2022-03-28", "close": 15.27, "volume": 543020.0}, {"date": "2022-03-29", "close": 15.83, "volume": 1137669.0}, {"date": "2022-03-30", "close": 15.65, "volume": 517655.0}, {"date": "2022-03-31", "close": 15.73, "volume": 746059.0}, {"date": "2022-04-01", "close": 15.96, "volume": 753056.0}, {"date": "2022-04-04", "close": 15.87, "volume": 687291.0}, {"date": "2022-04-05", "close": 15.6, "volume": 868980.0}, {"date": "2022-04-06", "close": 15.77, "volume": 976771.0}, {"date": "2022-04-07", "close": 15.74, "volume": 2659309.0}, {"date": "2022-04-08", "close": 15.07, "volume": 1860737.0}, {"date": "2022-04-11", "close": 15.06, "volume": 885802.0}, {"date": "2022-04-12", "close": 14.96, "volume": 993969.0}, {"date": "2022-04-13", "close": 15.14, "volume": 631568.0}, {"date": "2022-04-14", "close": 15.12, "volume": 612957.0}, {"date": "2022-04-18", "close": 15.11, "volume": 560913.0}, {"date": "2022-04-19", "close": 15.18, "volume": 470431.0}, {"date": "2022-04-20", "close": 15.17, "volume": 467239.0}, {"date": "2022-04-21", "close": 15.23, "volume": 482304.0}, {"date": "2022-04-22", "close": 15.08, "volume": 374506.0}, {"date": "2022-04-25", "close": 14.97, "volume": 666291.0}, {"date": "2022-04-26", "close": 14.65, "volume": 485619.0}, {"date": "2022-04-27", "close": 14.41, "volume": 758126.0}, {"date": "2022-04-28", "close": 14.66, "volume": 439965.0}, {"date": "2022-04-29", "close": 14.03, "volume": 819321.0}, {"date": "2022-05-02", "close": 13.56, "volume": 1131168.0}, {"date": "2022-05-03", "close": 13.78, "volume": 607957.0}, {"date": "2022-05-04", "close": 14.01, "volume": 647316.0}, {"date": "2022-05-05", "close": 13.92, "volume": 532916.0}, {"date": "2022-05-06", "close": 13.69, "volume": 911934.0}, {"date": "2022-05-09", "close": 13.3, "volume": 1105426.0}, {"date": "2022-05-10", "close": 12.87, "volume": 1338776.0}, {"date": "2022-05-11", "close": 12.9, "volume": 1045345.0}, {"date": "2022-05-12", "close": 13.16, "volume": 903424.0}, {"date": "2022-05-13", "close": 13.52, "volume": 744104.0}, {"date": "2022-05-16", "close": 13.7, "volume": 550134.0}, {"date": "2022-05-17", "close": 14.18, "volume": 642642.0}, {"date": "2022-05-18", "close": 14.06, "volume": 986520.0}, {"date": "2022-05-19", "close": 13.68, "volume": 793217.0}, {"date": "2022-05-20", "close": 13.64, "volume": 706199.0}, {"date": "2022-05-23", "close": 13.77, "volume": 471433.0}, {"date": "2022-05-24", "close": 14.13, "volume": 591264.0}, {"date": "2022-05-25", "close": 14.24, "volume": 520702.0}, {"date": "2022-05-26", "close": 14.27, "volume": 476748.0}, {"date": "2022-05-27", "close": 14.46, "volume": 474405.0}, {"date": "2022-05-31", "close": 14.47, "volume": 684622.0}, {"date": "2022-06-01", "close": 14.55, "volume": 540928.0}, {"date": "2022-06-02", "close": 14.62, "volume": 438006.0}, {"date": "2022-06-03", "close": 14.51, "volume": 503926.0}, {"date": "2022-06-06", "close": 14.39, "volume": 427318.0}, {"date": "2022-06-07", "close": 14.51, "volume": 508421.0}, {"date": "2022-06-08", "close": 14.39, "volume": 558221.0}, {"date": "2022-06-09", "close": 14.12, "volume": 534606.0}, {"date": "2022-06-10", "close": 14.09, "volume": 442938.0}, {"date": "2022-06-13", "close": 13.28, "volume": 724114.0}, {"date": "2022-06-14", "close": 13.13, "volume": 528865.0}, {"date": "2022-06-15", "close": 13.48, "volume": 752247.0}, {"date": "2022-06-16", "close": 13.07, "volume": 722948.0}, {"date": "2022-06-17", "close": 13.31, "volume": 1167453.0}, {"date": "2022-06-21", "close": 13.45, "volume": 525853.0}, {"date": "2022-06-22", "close": 13.78, "volume": 642519.0}, {"date": "2022-06-23", "close": 14.15, "volume": 551032.0}, {"date": "2022-06-24", "close": 14.42, "volume": 935324.0}, {"date": "2022-06-27", "close": 14.46, "volume": 521989.0}, {"date": "2022-06-28", "close": 14.34, "volume": 684691.0}, {"date": "2022-06-29", "close": 14.19, "volume": 591965.0}, {"date": "2022-06-30", "close": 14.16, "volume": 588093.0}, {"date": "2022-07-01", "close": 14.38, "volume": 590753.0}, {"date": "2022-07-05", "close": 14.39, "volume": 812698.0}, {"date": "2022-07-06", "close": 14.34, "volume": 841459.0}, {"date": "2022-07-07", "close": 14.42, "volume": 1009997.0}, {"date": "2022-07-08", "close": 13.93, "volume": 708473.0}, {"date": "2022-07-11", "close": 13.93, "volume": 502113.0}, {"date": "2022-07-12", "close": 14.22, "volume": 609500.0}, {"date": "2022-07-13", "close": 14.14, "volume": 439006.0}, {"date": "2022-07-14", "close": 14.11, "volume": 472773.0}, {"date": "2022-07-15", "close": 14.62, "volume": 671398.0}, {"date": "2022-07-18", "close": 14.52, "volume": 481662.0}, {"date": "2022-07-19", "close": 14.82, "volume": 486804.0}, {"date": "2022-07-20", "close": 14.96, "volume": 572175.0}, {"date": "2022-07-21", "close": 15.03, "volume": 614528.0}, {"date": "2022-07-22", "close": 14.97, "volume": 390730.0}, {"date": "2022-07-25", "close": 15.07, "volume": 540066.0}, {"date": "2022-07-26", "close": 15.01, "volume": 393853.0}, {"date": "2022-07-27", "close": 14.98, "volume": 443959.0}, {"date": "2022-07-28", "close": 15.13, "volume": 432742.0}, {"date": "2022-07-29", "close": 15.09, "volume": 640927.0}, {"date": "2022-08-01", "close": 15.23, "volume": 551568.0}, {"date": "2022-08-02", "close": 14.89, "volume": 405385.0}, {"date": "2022-08-03", "close": 14.81, "volume": 476758.0}, {"date": "2022-08-04", "close": 14.43, "volume": 462866.0}, {"date": "2022-08-05", "close": 14.57, "volume": 399487.0}, {"date": "2022-08-08", "close": 14.73, "volume": 464504.0}, {"date": "2022-08-09", "close": 14.76, "volume": 500545.0}, {"date": "2022-08-10", "close": 14.84, "volume": 387004.0}, {"date": "2022-08-11", "close": 14.87, "volume": 386671.0}, {"date": "2022-08-12", "close": 14.99, "volume": 365444.0}, {"date": "2022-08-15", "close": 15.0, "volume": 348296.0}, {"date": "2022-08-16", "close": 14.92, "volume": 344941.0}, {"date": "2022-08-17", "close": 14.6, "volume": 449699.0}, {"date": "2022-08-18", "close": 14.6, "volume": 441617.0}, {"date": "2022-08-19", "close": 14.52, "volume": 492008.0}, {"date": "2022-08-22", "close": 14.14, "volume": 468767.0}, {"date": "2022-08-23", "close": 14.17, "volume": 554243.0}, {"date": "2022-08-24", "close": 14.16, "volume": 365528.0}, {"date": "2022-08-25", "close": 14.33, "volume": 362019.0}, {"date": "2022-08-26", "close": 14.03, "volume": 503658.0}, {"date": "2022-08-29", "close": 14.0, "volume": 371406.0}, {"date": "2022-08-30", "close": 13.83, "volume": 477992.0}, {"date": "2022-08-31", "close": 13.77, "volume": 630968.0}, {"date": "2022-09-01", "close": 13.47, "volume": 647230.0}, {"date": "2022-09-02", "close": 13.3, "volume": 627771.0}, {"date": "2022-09-06", "close": 13.26, "volume": 663090.0}, {"date": "2022-09-07", "close": 13.48, "volume": 508784.0}, {"date": "2022-09-08", "close": 13.48, "volume": 500521.0}, {"date": "2022-09-09", "close": 13.57, "volume": 410483.0}, {"date": "2022-09-12", "close": 13.74, "volume": 467980.0}, {"date": "2022-09-13", "close": 13.21, "volume": 488976.0}, {"date": "2022-09-14", "close": 13.13, "volume": 782820.0}, {"date": "2022-09-15", "close": 13.02, "volume": 648255.0}, {"date": "2022-09-16", "close": 13.27, "volume": 1189404.0}, {"date": "2022-09-19", "close": 13.27, "volume": 480605.0}, {"date": "2022-09-20", "close": 12.96, "volume": 668582.0}, {"date": "2022-09-21", "close": 12.82, "volume": 686018.0}, {"date": "2022-09-22", "close": 12.5, "volume": 847412.0}, {"date": "2022-09-23", "close": 12.16, "volume": 855004.0}, {"date": "2022-09-26", "close": 11.29, "volume": 1686878.0}, {"date": "2022-09-27", "close": 10.96, "volume": 1135031.0}, {"date": "2022-09-28", "close": 11.22, "volume": 627495.0}, {"date": "2022-09-29", "close": 10.31, "volume": 1146262.0}, {"date": "2022-09-30", "close": 10.65, "volume": 996142.0}, {"date": "2022-10-03", "close": 10.88, "volume": 920948.0}, {"date": "2022-10-04", "close": 11.38, "volume": 776361.0}, {"date": "2022-10-05", "close": 11.21, "volume": 903031.0}, {"date": "2022-10-06", "close": 10.74, "volume": 802430.0}, {"date": "2022-10-07", "close": 10.51, "volume": 1005572.0}, {"date": "2022-10-10", "close": 10.48, "volume": 827675.0}, {"date": "2022-10-11", "close": 10.74, "volume": 1298708.0}, {"date": "2022-10-12", "close": 10.19, "volume": 872937.0}, {"date": "2022-10-13", "close": 10.55, "volume": 1006407.0}, {"date": "2022-10-14", "close": 10.48, "volume": 1039198.0}, {"date": "2022-10-17", "close": 10.84, "volume": 967946.0}, {"date": "2022-10-18", "close": 10.99, "volume": 750621.0}, {"date": "2022-10-19", "close": 10.81, "volume": 443088.0}, {"date": "2022-10-20", "close": 10.64, "volume": 585211.0}, {"date": "2022-10-21", "close": 10.95, "volume": 730177.0}, {"date": "2022-10-24", "close": 11.02, "volume": 482984.0}, {"date": "2022-10-25", "close": 11.76, "volume": 788800.0}, {"date": "2022-10-26", "close": 11.85, "volume": 662398.0}, {"date": "2022-10-27", "close": 12.06, "volume": 687785.0}, {"date": "2022-10-28", "close": 12.22, "volume": 704060.0}, {"date": "2022-10-31", "close": 12.25, "volume": 734462.0}, {"date": "2022-11-01", "close": 12.31, "volume": 700171.0}, {"date": "2022-11-02", "close": 12.06, "volume": 635006.0}, {"date": "2022-11-03", "close": 12.46, "volume": 762051.0}, {"date": "2022-11-04", "close": 12.65, "volume": 752242.0}, {"date": "2022-11-07", "close": 12.86, "volume": 651045.0}, {"date": "2022-11-08", "close": 12.88, "volume": 567914.0}, {"date": "2022-11-09", "close": 12.5, "volume": 726861.0}, {"date": "2022-11-10", "close": 12.93, "volume": 873176.0}, {"date": "2022-11-11", "close": 12.92, "volume": 583926.0}, {"date": "2022-11-14", "close": 12.87, "volume": 491886.0}, {"date": "2022-11-15", "close": 12.87, "volume": 536710.0}, {"date": "2022-11-16", "close": 12.7, "volume": 1033589.0}, {"date": "2022-11-17", "close": 12.99, "volume": 544234.0}, {"date": "2022-11-18", "close": 13.14, "volume": 591958.0}, {"date": "2022-11-21", "close": 13.31, "volume": 365840.0}, {"date": "2022-11-22", "close": 13.33, "volume": 365656.0}, {"date": "2022-11-23", "close": 13.31, "volume": 475345.0}, {"date": "2022-11-25", "close": 13.35, "volume": 161288.0}, {"date": "2022-11-28", "close": 13.17, "volume": 622848.0}, {"date": "2022-11-29", "close": 13.2, "volume": 689656.0}, {"date": "2022-11-30", "close": 13.53, "volume": 795864.0}, {"date": "2022-12-01", "close": 13.55, "volume": 745526.0}, {"date": "2022-12-02", "close": 13.58, "volume": 471090.0}, {"date": "2022-12-05", "close": 13.36, "volume": 543879.0}, {"date": "2022-12-06", "close": 13.32, "volume": 478674.0}, {"date": "2022-12-07", "close": 13.53, "volume": 629794.0}, {"date": "2022-12-08", "close": 13.71, "volume": 536447.0}, {"date": "2022-12-09", "close": 13.51, "volume": 1361232.0}, {"date": "2022-12-12", "close": 13.64, "volume": 601376.0}, {"date": "2022-12-13", "close": 13.65, "volume": 762629.0}, {"date": "2022-12-14", "close": 13.65, "volume": 701841.0}, {"date": "2022-12-15", "close": 13.46, "volume": 732552.0}, {"date": "2022-12-16", "close": 13.16, "volume": 1742527.0}, {"date": "2022-12-19", "close": 13.06, "volume": 565387.0}, {"date": "2022-12-20", "close": 12.89, "volume": 801897.0}, {"date": "2022-12-21", "close": 12.97, "volume": 795100.0}, {"date": "2022-12-22", "close": 12.81, "volume": 577774.0}, {"date": "2022-12-23", "close": 12.91, "volume": 589397.0}, {"date": "2022-12-27", "close": 12.83, "volume": 469858.0}, {"date": "2022-12-28", "close": 12.59, "volume": 633162.0}, {"date": "2022-12-29", "close": 12.67, "volume": 537442.0}, {"date": "2022-12-30", "close": 12.57, "volume": 669924.0}, {"date": "2023-01-03", "close": 12.73, "volume": 681205.0}, {"date": "2023-01-04", "close": 13.11, "volume": 601001.0}, {"date": "2023-01-05", "close": 12.91, "volume": 801806.0}, {"date": "2023-01-06", "close": 13.11, "volume": 591916.0}, {"date": "2023-01-09", "close": 13.46, "volume": 594939.0}, {"date": "2023-01-10", "close": 13.47, "volume": 1050919.0}, {"date": "2023-01-11", "close": 13.97, "volume": 1013005.0}, {"date": "2023-01-12", "close": 13.69, "volume": 1051073.0}, {"date": "2023-01-13", "close": 13.78, "volume": 778567.0}, {"date": "2023-01-17", "close": 14.14, "volume": 751292.0}, {"date": "2023-01-18", "close": 13.82, "volume": 563677.0}, {"date": "2023-01-19", "close": 13.86, "volume": 596496.0}, {"date": "2023-01-20", "close": 14.08, "volume": 473262.0}, {"date": "2023-01-23", "close": 14.25, "volume": 517249.0}, {"date": "2023-01-24", "close": 14.28, "volume": 292988.0}, {"date": "2023-01-25", "close": 14.21, "volume": 352807.0}, {"date": "2023-01-26", "close": 14.41, "volume": 289376.0}, {"date": "2023-01-27", "close": 14.6, "volume": 529478.0}, {"date": "2023-01-30", "close": 14.6, "volume": 396258.0}, {"date": "2023-01-31", "close": 14.95, "volume": 1062401.0}, {"date": "2023-02-01", "close": 15.04, "volume": 768750.0}, {"date": "2023-02-02", "close": 15.07, "volume": 973709.0}, {"date": "2023-02-03", "close": 15.01, "volume": 943802.0}, {"date": "2023-02-06", "close": 14.72, "volume": 556504.0}, {"date": "2023-02-07", "close": 14.51, "volume": 945633.0}, {"date": "2023-02-08", "close": 14.36, "volume": 504240.0}, {"date": "2023-02-09", "close": 14.29, "volume": 530618.0}, {"date": "2023-02-10", "close": 14.42, "volume": 358322.0}, {"date": "2023-02-13", "close": 14.65, "volume": 294160.0}, {"date": "2023-02-14", "close": 14.44, "volume": 365341.0}, {"date": "2023-02-15", "close": 14.47, "volume": 312372.0}, {"date": "2023-02-16", "close": 14.55, "volume": 352199.0}, {"date": "2023-02-17", "close": 14.44, "volume": 410609.0}, {"date": "2023-02-21", "close": 14.01, "volume": 456342.0}, {"date": "2023-02-22", "close": 13.94, "volume": 599980.0}, {"date": "2023-02-23", "close": 14.37, "volume": 573804.0}, {"date": "2023-02-24", "close": 14.22, "volume": 524200.0}, {"date": "2023-02-27", "close": 14.27, "volume": 519393.0}, {"date": "2023-02-28", "close": 14.12, "volume": 902114.0}, {"date": "2023-03-01", "close": 14.08, "volume": 553827.0}, {"date": "2023-03-02", "close": 14.23, "volume": 596656.0}, {"date": "2023-03-03", "close": 14.46, "volume": 508290.0}, {"date": "2023-03-06", "close": 14.24, "volume": 530859.0}, {"date": "2023-03-07", "close": 13.85, "volume": 974093.0}, {"date": "2023-03-08", "close": 13.82, "volume": 779178.0}, {"date": "2023-03-09", "close": 13.59, "volume": 883480.0}, {"date": "2023-03-10", "close": 13.04, "volume": 789953.0}, {"date": "2023-03-13", "close": 13.06, "volume": 946886.0}, {"date": "2023-03-14", "close": 13.27, "volume": 823094.0}, {"date": "2023-03-15", "close": 13.03, "volume": 742719.0}, {"date": "2023-03-16", "close": 12.69, "volume": 893362.0}, {"date": "2023-03-17", "close": 12.27, "volume": 2384531.0}, {"date": "2023-03-20", "close": 12.53, "volume": 947182.0}, {"date": "2023-03-21", "close": 12.46, "volume": 808609.0}, {"date": "2023-03-22", "close": 11.86, "volume": 1250420.0}, {"date": "2023-03-23", "close": 11.8, "volume": 832985.0}, {"date": "2023-03-24", "close": 12.16, "volume": 815067.0}, {"date": "2023-03-27", "close": 12.35, "volume": 508956.0}, {"date": "2023-03-28", "close": 12.34, "volume": 506807.0}, {"date": "2023-03-29", "close": 12.53, "volume": 532816.0}, {"date": "2023-03-30", "close": 12.6, "volume": 377493.0}, {"date": "2023-03-31", "close": 12.86, "volume": 592225.0}, {"date": "2023-04-03", "close": 12.83, "volume": 917181.0}, {"date": "2023-04-04", "close": 12.61, "volume": 685426.0}, {"date": "2023-04-05", "close": 12.51, "volume": 568853.0}, {"date": "2023-04-06", "close": 12.56, "volume": 583381.0}, {"date": "2023-04-10", "close": 12.55, "volume": 1149210.0}, {"date": "2023-04-11", "close": 12.5, "volume": 1495991.0}, {"date": "2023-04-12", "close": 11.71, "volume": 1437144.0}, {"date": "2023-04-13", "close": 11.66, "volume": 1057297.0}, {"date": "2023-04-14", "close": 11.5, "volume": 700413.0}, {"date": "2023-04-17", "close": 11.67, "volume": 718361.0}, {"date": "2023-04-18", "close": 11.26, "volume": 965677.0}, {"date": "2023-04-19", "close": 11.42, "volume": 628097.0}, {"date": "2023-04-20", "close": 11.37, "volume": 601725.0}, {"date": "2023-04-21", "close": 11.39, "volume": 536958.0}, {"date": "2023-04-24", "close": 11.27, "volume": 558932.0}, {"date": "2023-04-25", "close": 11.09, "volume": 649147.0}, {"date": "2023-04-26", "close": 10.88, "volume": 752536.0}, {"date": "2023-04-27", "close": 11.15, "volume": 423411.0}, {"date": "2023-04-28", "close": 11.26, "volume": 898398.0}, {"date": "2023-05-01", "close": 11.21, "volume": 562314.0}, {"date": "2023-05-02", "close": 11.01, "volume": 707958.0}, {"date": "2023-05-03", "close": 11.04, "volume": 550037.0}, {"date": "2023-05-04", "close": 11.14, "volume": 564544.0}, {"date": "2023-05-05", "close": 11.34, "volume": 635436.0}, {"date": "2023-05-08", "close": 11.26, "volume": 623391.0}, {"date": "2023-05-09", "close": 11.04, "volume": 598677.0}, {"date": "2023-05-10", "close": 10.89, "volume": 851938.0}, {"date": "2023-05-11", "close": 10.73, "volume": 1293438.0}, {"date": "2023-05-12", "close": 10.58, "volume": 1231765.0}, {"date": "2023-05-15", "close": 10.21, "volume": 1282784.0}, {"date": "2023-05-16", "close": 9.86, "volume": 1006847.0}, {"date": "2023-05-17", "close": 10.09, "volume": 962693.0}, {"date": "2023-05-18", "close": 10.26, "volume": 941070.0}, {"date": "2023-05-19", "close": 10.35, "volume": 781233.0}, {"date": "2023-05-22", "close": 10.38, "volume": 613509.0}, {"date": "2023-05-23", "close": 10.56, "volume": 847805.0}, {"date": "2023-05-24", "close": 9.37, "volume": 5349010.0}, {"date": "2023-05-25", "close": 9.24, "volume": 3020256.0}, {"date": "2023-05-26", "close": 9.51, "volume": 2213451.0}, {"date": "2023-05-30", "close": 9.42, "volume": 1738958.0}, {"date": "2023-05-31", "close": 9.62, "volume": 1764971.0}, {"date": "2023-06-01", "close": 9.65, "volume": 887955.0}, {"date": "2023-06-02", "close": 10.04, "volume": 1276801.0}, {"date": "2023-06-05", "close": 9.95, "volume": 1478098.0}, {"date": "2023-06-06", "close": 10.23, "volume": 998859.0}, {"date": "2023-06-07", "close": 10.74, "volume": 1315456.0}, {"date": "2023-06-08", "close": 10.6, "volume": 1201968.0}, {"date": "2023-06-09", "close": 10.38, "volume": 759318.0}, {"date": "2023-06-12", "close": 10.52, "volume": 686366.0}, {"date": "2023-06-13", "close": 10.67, "volume": 859720.0}, {"date": "2023-06-14", "close": 10.68, "volume": 789328.0}, {"date": "2023-06-15", "close": 10.9, "volume": 616341.0}, {"date": "2023-06-16", "close": 10.76, "volume": 2109236.0}, {"date": "2023-06-20", "close": 10.51, "volume": 723212.0}, {"date": "2023-06-21", "close": 10.11, "volume": 1008241.0}, {"date": "2023-06-22", "close": 9.77, "volume": 1064141.0}, {"date": "2023-06-23", "close": 9.51, "volume": 1547332.0}, {"date": "2023-06-26", "close": 9.88, "volume": 703660.0}, {"date": "2023-06-27", "close": 10.08, "volume": 715684.0}, {"date": "2023-06-28", "close": 9.97, "volume": 656487.0}, {"date": "2023-06-29", "close": 10.33, "volume": 845496.0}, {"date": "2023-06-30", "close": 10.28, "volume": 1370453.0}, {"date": "2023-07-03", "close": 10.57, "volume": 966999.0}, {"date": "2023-07-05", "close": 10.71, "volume": 1758421.0}, {"date": "2023-07-06", "close": 10.54, "volume": 1236658.0}, {"date": "2023-07-07", "close": 10.65, "volume": 1034956.0}, {"date": "2023-07-10", "close": 10.78, "volume": 1390880.0}, {"date": "2023-07-11", "close": 11.16, "volume": 2084431.0}, {"date": "2023-07-12", "close": 10.8, "volume": 1581840.0}, {"date": "2023-07-13", "close": 10.74, "volume": 1176756.0}, {"date": "2023-07-14", "close": 10.81, "volume": 1196840.0}, {"date": "2023-07-17", "close": 10.89, "volume": 1170525.0}, {"date": "2023-07-18", "close": 10.95, "volume": 1418373.0}, {"date": "2023-07-19", "close": 11.19, "volume": 1517535.0}, {"date": "2023-07-20", "close": 11.22, "volume": 1259748.0}, {"date": "2023-07-21", "close": 11.08, "volume": 954479.0}, {"date": "2023-07-24", "close": 11.16, "volume": 702257.0}, {"date": "2023-07-25", "close": 11.08, "volume": 580538.0}, {"date": "2023-07-26", "close": 11.18, "volume": 743527.0}, {"date": "2023-07-27", "close": 10.93, "volume": 991662.0}, {"date": "2023-07-28", "close": 10.8, "volume": 706704.0}, {"date": "2023-07-31", "close": 10.69, "volume": 1017460.0}, {"date": "2023-08-01", "close": 10.58, "volume": 917948.0}, {"date": "2023-08-02", "close": 10.51, "volume": 1426066.0}, {"date": "2023-08-03", "close": 10.56, "volume": 1589036.0}, {"date": "2023-08-04", "close": 10.62, "volume": 1213761.0}, {"date": "2023-08-07", "close": 11.12, "volume": 1583749.0}, {"date": "2023-08-08", "close": 11.12, "volume": 841489.0}, {"date": "2023-08-09", "close": 11.12, "volume": 863880.0}, {"date": "2023-08-10", "close": 11.05, "volume": 1512677.0}, {"date": "2023-08-11", "close": 11.15, "volume": 1117548.0}, {"date": "2023-08-14", "close": 11.07, "volume": 790118.0}, {"date": "2023-08-15", "close": 10.8, "volume": 745949.0}, {"date": "2023-08-16", "close": 10.66, "volume": 696382.0}, {"date": "2023-08-17", "close": 10.58, "volume": 721336.0}, {"date": "2023-08-18", "close": 10.69, "volume": 1217869.0}, {"date": "2023-08-21", "close": 10.49, "volume": 887404.0}, {"date": "2023-08-22", "close": 10.68, "volume": 948092.0}, {"date": "2023-08-23", "close": 10.74, "volume": 1053876.0}, {"date": "2023-08-24", "close": 10.71, "volume": 1117369.0}, {"date": "2023-08-25", "close": 10.72, "volume": 695092.0}, {"date": "2023-08-28", "close": 10.95, "volume": 749365.0}, {"date": "2023-08-29", "close": 11.29, "volume": 1181277.0}, {"date": "2023-08-30", "close": 11.44, "volume": 1223052.0}, {"date": "2023-08-31", "close": 11.35, "volume": 1597562.0}, {"date": "2023-09-01", "close": 10.92, "volume": 5257686.0}, {"date": "2023-09-05", "close": 10.77, "volume": 2210089.0}, {"date": "2023-09-06", "close": 10.92, "volume": 2262047.0}, {"date": "2023-09-07", "close": 11.17, "volume": 2165110.0}, {"date": "2023-09-08", "close": 11.27, "volume": 7992083.0}, {"date": "2023-09-11", "close": 11.31, "volume": 23335770.0}, {"date": "2023-09-12", "close": 11.11, "volume": 3797239.0}, {"date": "2023-09-13", "close": 10.95, "volume": 2236623.0}, {"date": "2023-09-14", "close": 11.42, "volume": 3029382.0}, {"date": "2023-09-15", "close": 11.22, "volume": 7794462.0}, {"date": "2023-09-18", "close": 10.73, "volume": 2598999.0}, {"date": "2023-09-19", "close": 10.8, "volume": 1695027.0}, {"date": "2023-09-20", "close": 10.73, "volume": 1550578.0}, {"date": "2023-09-21", "close": 10.23, "volume": 2031859.0}, {"date": "2023-09-22", "close": 9.88, "volume": 1749421.0}, {"date": "2023-09-25", "close": 9.8, "volume": 1309601.0}, {"date": "2023-09-26", "close": 9.45, "volume": 1803878.0}, {"date": "2023-09-27", "close": 9.33, "volume": 1474915.0}, {"date": "2023-09-28", "close": 9.56, "volume": 1883664.0}, {"date": "2023-09-29", "close": 9.61, "volume": 1760607.0}, {"date": "2023-10-02", "close": 9.11, "volume": 2881604.0}, {"date": "2023-10-03", "close": 8.86, "volume": 1925170.0}, {"date": "2023-10-04", "close": 8.75, "volume": 1586760.0}, {"date": "2023-10-05", "close": 8.58, "volume": 1685593.0}, {"date": "2023-10-06", "close": 8.46, "volume": 1900884.0}, {"date": "2023-10-09", "close": 8.67, "volume": 1395411.0}, {"date": "2023-10-10", "close": 8.63, "volume": 1566037.0}, {"date": "2023-10-11", "close": 8.31, "volume": 1529781.0}, {"date": "2023-10-12", "close": 8.04, "volume": 1307198.0}, {"date": "2023-10-13", "close": 8.1, "volume": 1517474.0}, {"date": "2023-10-16", "close": 8.41, "volume": 2141194.0}, {"date": "2023-10-17", "close": 8.6, "volume": 1912429.0}, {"date": "2023-10-18", "close": 8.32, "volume": 1329663.0}, {"date": "2023-10-19", "close": 8.07, "volume": 1674118.0}, {"date": "2023-10-20", "close": 7.99, "volume": 1759564.0}, {"date": "2023-10-23", "close": 7.84, "volume": 1541427.0}, {"date": "2023-10-24", "close": 7.84, "volume": 1289501.0}, {"date": "2023-10-25", "close": 7.69, "volume": 1275704.0}, {"date": "2023-10-26", "close": 7.82, "volume": 1161083.0}, {"date": "2023-10-27", "close": 7.62, "volume": 1198963.0}, {"date": "2023-10-30", "close": 7.75, "volume": 1442044.0}, {"date": "2023-10-31", "close": 7.94, "volume": 1695970.0}, {"date": "2023-11-01", "close": 8.12, "volume": 1736963.0}, {"date": "2023-11-02", "close": 8.45, "volume": 1177191.0}, {"date": "2023-11-03", "close": 8.75, "volume": 1460304.0}, {"date": "2023-11-06", "close": 8.51, "volume": 1205248.0}, {"date": "2023-11-07", "close": 8.42, "volume": 1116505.0}, {"date": "2023-11-08", "close": 8.29, "volume": 1764233.0}, {"date": "2023-11-09", "close": 7.99, "volume": 1820799.0}, {"date": "2023-11-10", "close": 8.08, "volume": 1779764.0}, {"date": "2023-11-13", "close": 7.79, "volume": 1711636.0}, {"date": "2023-11-14", "close": 8.54, "volume": 1722370.0}, {"date": "2023-11-15", "close": 8.76, "volume": 2184470.0}, {"date": "2023-11-16", "close": 8.8, "volume": 1618066.0}, {"date": "2023-11-17", "close": 8.87, "volume": 1716856.0}, {"date": "2023-11-20", "close": 8.82, "volume": 1192618.0}, {"date": "2023-11-21", "close": 8.75, "volume": 948025.0}, {"date": "2023-11-22", "close": 8.72, "volume": 1073628.0}, {"date": "2023-11-24", "close": 8.73, "volume": 611414.0}, {"date": "2023-11-27", "close": 8.67, "volume": 1186575.0}, {"date": "2023-11-28", "close": 8.75, "volume": 1122597.0}, {"date": "2023-11-29", "close": 8.81, "volume": 1352030.0}, {"date": "2023-11-30", "close": 8.78, "volume": 7137562.0}, {"date": "2023-12-01", "close": 9.33, "volume": 2287079.0}, {"date": "2023-12-04", "close": 9.68, "volume": 3231603.0}, {"date": "2023-12-05", "close": 9.47, "volume": 2347654.0}, {"date": "2023-12-06", "close": 9.42, "volume": 1553021.0}, {"date": "2023-12-07", "close": 9.3, "volume": 1725743.0}, {"date": "2023-12-08", "close": 9.1, "volume": 1618206.0}, {"date": "2023-12-11", "close": 8.94, "volume": 1623847.0}, {"date": "2023-12-12", "close": 8.83, "volume": 1446338.0}, {"date": "2023-12-13", "close": 9.46, "volume": 2751351.0}, {"date": "2023-12-14", "close": 9.66, "volume": 2943029.0}, {"date": "2023-12-15", "close": 9.22, "volume": 5018914.0}, {"date": "2023-12-18", "close": 9.17, "volume": 1947555.0}, {"date": "2023-12-19", "close": 9.43, "volume": 2393596.0}, {"date": "2023-12-20", "close": 9.42, "volume": 1319172.0}, {"date": "2023-12-21", "close": 9.71, "volume": 1468700.0}, {"date": "2023-12-22", "close": 9.84, "volume": 1414293.0}, {"date": "2023-12-26", "close": 10.07, "volume": 1160474.0}, {"date": "2023-12-27", "close": 10.04, "volume": 1202025.0}, {"date": "2023-12-28", "close": 10.11, "volume": 931878.0}, {"date": "2023-12-29", "close": 9.95, "volume": 1185177.0}, {"date": "2024-01-02", "close": 9.93, "volume": 1422294.0}, {"date": "2024-01-03", "close": 9.7, "volume": 1343206.0}, {"date": "2024-01-04", "close": 9.77, "volume": 1242356.0}, {"date": "2024-01-05", "close": 9.78, "volume": 1875589.0}, {"date": "2024-01-08", "close": 10.0, "volume": 2190308.0}, {"date": "2024-01-09", "close": 9.98, "volume": 1588027.0}, {"date": "2024-01-10", "close": 9.97, "volume": 2335908.0}, {"date": "2024-01-11", "close": 9.32, "volume": 2848763.0}, {"date": "2024-01-12", "close": 9.31, "volume": 1032240.0}, {"date": "2024-01-16", "close": 9.04, "volume": 1373435.0}, {"date": "2024-01-17", "close": 8.69, "volume": 1739511.0}, {"date": "2024-01-18", "close": 8.74, "volume": 1353463.0}, {"date": "2024-01-19", "close": 8.86, "volume": 1364157.0}, {"date": "2024-01-22", "close": 8.88, "volume": 1391425.0}, {"date": "2024-01-23", "close": 8.89, "volume": 951935.0}, {"date": "2024-01-24", "close": 8.77, "volume": 1257484.0}, {"date": "2024-01-25", "close": 8.9, "volume": 1415230.0}, {"date": "2024-01-26", "close": 8.87, "volume": 803429.0}, {"date": "2024-01-29", "close": 8.88, "volume": 950296.0}, {"date": "2024-01-30", "close": 8.76, "volume": 822631.0}, {"date": "2024-01-31", "close": 8.45, "volume": 1328044.0}, {"date": "2024-02-01", "close": 8.5, "volume": 1714723.0}, {"date": "2024-02-02", "close": 8.33, "volume": 1378407.0}, {"date": "2024-02-05", "close": 8.08, "volume": 1395370.0}, {"date": "2024-02-06", "close": 8.18, "volume": 1300730.0}, {"date": "2024-02-07", "close": 8.03, "volume": 2051357.0}, {"date": "2024-02-08", "close": 8.14, "volume": 1668884.0}, {"date": "2024-02-09", "close": 8.02, "volume": 1235068.0}, {"date": "2024-02-12", "close": 8.25, "volume": 1755321.0}, {"date": "2024-02-13", "close": 7.98, "volume": 2384428.0}, {"date": "2024-02-14", "close": 7.96, "volume": 1326894.0}, {"date": "2024-02-15", "close": 8.16, "volume": 1103905.0}, {"date": "2024-02-16", "close": 8.06, "volume": 1257070.0}, {"date": "2024-02-20", "close": 7.73, "volume": 1760468.0}, {"date": "2024-02-21", "close": 7.74, "volume": 1300543.0}, {"date": "2024-02-22", "close": 7.57, "volume": 1603765.0}, {"date": "2024-02-23", "close": 7.62, "volume": 1188192.0}, {"date": "2024-02-26", "close": 7.29, "volume": 2002904.0}, {"date": "2024-02-27", "close": 7.34, "volume": 2481484.0}, {"date": "2024-02-28", "close": 7.16, "volume": 4264676.0}, {"date": "2024-02-29", "close": 7.21, "volume": 2262333.0}, {"date": "2024-03-01", "close": 7.3, "volume": 2029595.0}, {"date": "2024-03-04", "close": 7.42, "volume": 1460569.0}, {"date": "2024-03-05", "close": 7.14, "volume": 1898847.0}, {"date": "2024-03-06", "close": 7.17, "volume": 1827576.0}, {"date": "2024-03-07", "close": 7.45, "volume": 1873463.0}, {"date": "2024-03-08", "close": 7.41, "volume": 1981349.0}, {"date": "2024-03-11", "close": 7.63, "volume": 1528021.0}, {"date": "2024-03-12", "close": 7.65, "volume": 1928325.0}, {"date": "2024-03-13", "close": 7.53, "volume": 1803012.0}, {"date": "2024-03-14", "close": 7.35, "volume": 1652409.0}, {"date": "2024-03-15", "close": 7.55, "volume": 3884981.0}, {"date": "2024-03-18", "close": 7.56, "volume": 1170870.0}, {"date": "2024-03-19", "close": 7.47, "volume": 1243219.0}, {"date": "2024-03-20", "close": 7.59, "volume": 1229326.0}, {"date": "2024-03-21", "close": 7.8, "volume": 1684386.0}, {"date": "2024-03-22", "close": 7.56, "volume": 1353834.0}, {"date": "2024-03-25", "close": 7.46, "volume": 991274.0}, {"date": "2024-03-26", "close": 7.33, "volume": 1475688.0}, {"date": "2024-03-27", "close": 7.63, "volume": 1338533.0}, {"date": "2024-03-28", "close": 7.77, "volume": 1459843.0}, {"date": "2024-04-01", "close": 7.68, "volume": 1423196.0}, {"date": "2024-04-02", "close": 7.36, "volume": 2123478.0}, {"date": "2024-04-03", "close": 7.35, "volume": 1304065.0}, {"date": "2024-04-04", "close": 7.44, "volume": 1155405.0}, {"date": "2024-04-05", "close": 7.31, "volume": 1350424.0}, {"date": "2024-04-08", "close": 7.53, "volume": 1532748.0}, {"date": "2024-04-09", "close": 7.63, "volume": 1929919.0}, {"date": "2024-04-10", "close": 6.86, "volume": 3303842.0}, {"date": "2024-04-11", "close": 6.83, "volume": 1378314.0}, {"date": "2024-04-12", "close": 6.78, "volume": 1398202.0}, {"date": "2024-04-15", "close": 6.73, "volume": 2293833.0}, {"date": "2024-04-16", "close": 6.57, "volume": 1768139.0}, {"date": "2024-04-17", "close": 6.58, "volume": 1254781.0}, {"date": "2024-04-18", "close": 6.62, "volume": 1821097.0}, {"date": "2024-04-19", "close": 6.75, "volume": 1808672.0}, {"date": "2024-04-22", "close": 6.82, "volume": 1277197.0}, {"date": "2024-04-23", "close": 6.87, "volume": 1029800.0}, {"date": "2024-04-24", "close": 6.96, "volume": 1390200.0}, {"date": "2024-04-25", "close": 6.92, "volume": 1700681.0}, {"date": "2024-04-26", "close": 6.91, "volume": 1448365.0}, {"date": "2024-04-29", "close": 7.0, "volume": 1145173.0}, {"date": "2024-04-30", "close": 6.95, "volume": 1463864.0}, {"date": "2024-05-01", "close": 6.92, "volume": 1442218.0}, {"date": "2024-05-02", "close": 7.1, "volume": 1417931.0}, {"date": "2024-05-03", "close": 7.16, "volume": 1465588.0}, {"date": "2024-05-06", "close": 7.28, "volume": 1285620.0}, {"date": "2024-05-07", "close": 7.2, "volume": 1337161.0}, {"date": "2024-05-08", "close": 7.23, "volume": 1059175.0}, {"date": "2024-05-09", "close": 7.39, "volume": 1242395.0}, {"date": "2024-05-10", "close": 7.46, "volume": 999825.0}, {"date": "2024-05-13", "close": 7.53, "volume": 1094042.0}, {"date": "2024-05-14", "close": 7.66, "volume": 1069295.0}, {"date": "2024-05-15", "close": 7.7, "volume": 868885.0}, {"date": "2024-05-16", "close": 7.76, "volume": 883413.0}, {"date": "2024-05-17", "close": 7.77, "volume": 1157776.0}, {"date": "2024-05-20", "close": 7.8, "volume": 1451538.0}, {"date": "2024-05-21", "close": 7.83, "volume": 1036638.0}, {"date": "2024-05-22", "close": 7.75, "volume": 959145.0}, {"date": "2024-05-23", "close": 7.46, "volume": 991003.0}, {"date": "2024-05-24", "close": 7.43, "volume": 940345.0}, {"date": "2024-05-28", "close": 7.24, "volume": 1414715.0}, {"date": "2024-05-29", "close": 7.11, "volume": 1735457.0}, {"date": "2024-05-30", "close": 7.34, "volume": 1178040.0}, {"date": "2024-05-31", "close": 7.48, "volume": 1301089.0}, {"date": "2024-06-03", "close": 7.58, "volume": 1114830.0}, {"date": "2024-06-04", "close": 7.63, "volume": 901495.0}, {"date": "2024-06-05", "close": 7.67, "volume": 769371.0}, {"date": "2024-06-06", "close": 7.62, "volume": 820523.0}, {"date": "2024-06-07", "close": 7.41, "volume": 993480.0}, {"date": "2024-06-10", "close": 7.4, "volume": 926732.0}, {"date": "2024-06-11", "close": 7.15, "volume": 1312585.0}, {"date": "2024-06-12", "close": 7.3, "volume": 1966085.0}, {"date": "2024-06-13", "close": 7.31, "volume": 1248851.0}, {"date": "2024-06-14", "close": 7.21, "volume": 1095638.0}, {"date": "2024-06-17", "close": 7.19, "volume": 1538708.0}, {"date": "2024-06-18", "close": 7.13, "volume": 1065429.0}, {"date": "2024-06-20", "close": 7.15, "volume": 1821502.0}, {"date": "2024-06-21", "close": 7.12, "volume": 5508245.0}, {"date": "2024-06-24", "close": 7.2, "volume": 1689773.0}, {"date": "2024-06-25", "close": 7.07, "volume": 1215330.0}, {"date": "2024-06-26", "close": 7.02, "volume": 1168377.0}, {"date": "2024-06-27", "close": 7.19, "volume": 1665694.0}, {"date": "2024-06-28", "close": 7.35, "volume": 3495136.0}, {"date": "2024-07-01", "close": 7.3, "volume": 1576029.0}, {"date": "2024-07-02", "close": 7.45, "volume": 1306184.0}, {"date": "2024-07-03", "close": 7.4, "volume": 479313.0}, {"date": "2024-07-05", "close": 7.56, "volume": 1282059.0}, {"date": "2024-07-08", "close": 7.56, "volume": 1561242.0}, {"date": "2024-07-09", "close": 7.48, "volume": 1622272.0}, {"date": "2024-07-10", "close": 7.57, "volume": 1989086.0}, {"date": "2024-07-11", "close": 7.64, "volume": 3206707.0}, {"date": "2024-07-12", "close": 7.85, "volume": 2062763.0}, {"date": "2024-07-15", "close": 8.14, "volume": 2241808.0}, {"date": "2024-07-16", "close": 8.43, "volume": 2603730.0}, {"date": "2024-07-17", "close": 8.59, "volume": 1623532.0}, {"date": "2024-07-18", "close": 8.41, "volume": 1304095.0}, {"date": "2024-07-19", "close": 8.46, "volume": 1002014.0}, {"date": "2024-07-22", "close": 8.6, "volume": 968047.0}, {"date": "2024-07-23", "close": 8.79, "volume": 1600527.0}, {"date": "2024-07-24", "close": 8.64, "volume": 844239.0}, {"date": "2024-07-25", "close": 8.73, "volume": 1058063.0}, {"date": "2024-07-26", "close": 8.96, "volume": 1099381.0}, {"date": "2024-07-29", "close": 8.84, "volume": 1185499.0}, {"date": "2024-07-30", "close": 8.9, "volume": 1259744.0}, {"date": "2024-07-31", "close": 8.7, "volume": 1727975.0}, {"date": "2024-08-01", "close": 8.57, "volume": 1424722.0}, {"date": "2024-08-02", "close": 8.46, "volume": 1303385.0}, {"date": "2024-08-05", "close": 8.03, "volume": 1807306.0}, {"date": "2024-08-06", "close": 8.28, "volume": 1213354.0}, {"date": "2024-08-07", "close": 8.09, "volume": 1734137.0}, {"date": "2024-08-08", "close": 8.17, "volume": 1243050.0}, {"date": "2024-08-09", "close": 8.06, "volume": 3512187.0}, {"date": "2024-08-12", "close": 7.99, "volume": 1755581.0}, {"date": "2024-08-13", "close": 8.02, "volume": 2744423.0}, {"date": "2024-08-14", "close": 8.26, "volume": 1171288.0}, {"date": "2024-08-15", "close": 8.15, "volume": 1399515.0}, {"date": "2024-08-16", "close": 8.22, "volume": 645354.0}, {"date": "2024-08-19", "close": 8.36, "volume": 774884.0}, {"date": "2024-08-20", "close": 8.23, "volume": 845663.0}, {"date": "2024-08-21", "close": 8.31, "volume": 921692.0}, {"date": "2024-08-22", "close": 8.32, "volume": 785167.0}, {"date": "2024-08-23", "close": 8.58, "volume": 1280246.0}, {"date": "2024-08-26", "close": 8.69, "volume": 1408850.0}, {"date": "2024-08-27", "close": 8.65, "volume": 1129007.0}, {"date": "2024-08-28", "close": 8.58, "volume": 1098972.0}, {"date": "2024-08-29", "close": 8.56, "volume": 845302.0}, {"date": "2024-08-30", "close": 8.62, "volume": 967907.0}, {"date": "2024-09-03", "close": 8.5, "volume": 1174969.0}, {"date": "2024-09-04", "close": 8.62, "volume": 868238.0}, {"date": "2024-09-05", "close": 8.7, "volume": 1474708.0}, {"date": "2024-09-06", "close": 8.75, "volume": 1663101.0}, {"date": "2024-09-09", "close": 8.71, "volume": 1048718.0}, {"date": "2024-09-10", "close": 8.71, "volume": 686434.0}, {"date": "2024-09-11", "close": 8.62, "volume": 974988.0}, {"date": "2024-09-12", "close": 8.73, "volume": 1026431.0}, {"date": "2024-09-13", "close": 8.94, "volume": 1001524.0}, {"date": "2024-09-16", "close": 8.92, "volume": 897889.0}, {"date": "2024-09-17", "close": 8.83, "volume": 1152550.0}, {"date": "2024-09-18", "close": 8.86, "volume": 1240639.0}, {"date": "2024-09-19", "close": 8.79, "volume": 1782271.0}, {"date": "2024-09-20", "close": 8.67, "volume": 3718229.0}, {"date": "2024-09-23", "close": 8.75, "volume": 1571665.0}, {"date": "2024-09-24", "close": 8.76, "volume": 1338857.0}, {"date": "2024-09-25", "close": 8.61, "volume": 765144.0}, {"date": "2024-09-26", "close": 8.57, "volume": 1017019.0}, {"date": "2024-09-27", "close": 8.54, "volume": 2088724.0}, {"date": "2024-09-30", "close": 8.42, "volume": 2686752.0}, {"date": "2024-10-01", "close": 8.39, "volume": 1301661.0}, {"date": "2024-10-02", "close": 8.4, "volume": 1499712.0}, {"date": "2024-10-03", "close": 8.47, "volume": 1055327.0}, {"date": "2024-10-04", "close": 8.37, "volume": 1403657.0}, {"date": "2024-10-07", "close": 8.37, "volume": 880068.0}, {"date": "2024-10-08", "close": 8.46, "volume": 1238969.0}, {"date": "2024-10-09", "close": 8.57, "volume": 1499445.0}, {"date": "2024-10-10", "close": 8.39, "volume": 2672764.0}, {"date": "2024-10-11", "close": 8.22, "volume": 1198949.0}, {"date": "2024-10-14", "close": 8.27, "volume": 834041.0}, {"date": "2024-10-15", "close": 8.5, "volume": 2985530.0}, {"date": "2024-10-16", "close": 8.59, "volume": 2505670.0}, {"date": "2024-10-17", "close": 8.39, "volume": 1035187.0}, {"date": "2024-10-18", "close": 8.41, "volume": 851595.0}, {"date": "2024-10-21", "close": 8.12, "volume": 790760.0}, {"date": "2024-10-22", "close": 8.1, "volume": 688271.0}, {"date": "2024-10-23", "close": 8.11, "volume": 833470.0}, {"date": "2024-10-24", "close": 8.06, "volume": 1045210.0}, {"date": "2024-10-25", "close": 8.04, "volume": 1122609.0}, {"date": "2024-10-28", "close": 7.98, "volume": 1006723.0}, {"date": "2024-10-29", "close": 7.92, "volume": 919974.0}, {"date": "2024-10-30", "close": 8.01, "volume": 974468.0}, {"date": "2024-10-31", "close": 7.79, "volume": 1728256.0}, {"date": "2024-11-01", "close": 7.63, "volume": 1605833.0}, {"date": "2024-11-04", "close": 7.66, "volume": 939598.0}, {"date": "2024-11-05", "close": 7.75, "volume": 941806.0}, {"date": "2024-11-06", "close": 7.94, "volume": 1604034.0}, {"date": "2024-11-07", "close": 7.96, "volume": 1214573.0}, {"date": "2024-11-08", "close": 7.89, "volume": 2248878.0}, {"date": "2024-11-11", "close": 7.72, "volume": 1417734.0}, {"date": "2024-11-12", "close": 7.45, "volume": 1413013.0}, {"date": "2024-11-13", "close": 7.48, "volume": 1341846.0}, {"date": "2024-11-14", "close": 7.28, "volume": 1115509.0}, {"date": "2024-11-15", "close": 7.28, "volume": 1073586.0}, {"date": "2024-11-18", "close": 7.3, "volume": 802962.0}, {"date": "2024-11-19", "close": 7.31, "volume": 705084.0}, {"date": "2024-11-20", "close": 7.29, "volume": 1109412.0}, {"date": "2024-11-21", "close": 7.28, "volume": 1240857.0}, {"date": "2024-11-22", "close": 7.36, "volume": 905542.0}, {"date": "2024-11-25", "close": 7.56, "volume": 1658850.0}, {"date": "2024-11-26", "close": 7.57, "volume": 1109162.0}, {"date": "2024-11-27", "close": 7.52, "volume": 1549063.0}, {"date": "2024-11-29", "close": 7.41, "volume": 869344.0}, {"date": "2024-12-02", "close": 7.36, "volume": 1508403.0}, {"date": "2024-12-03", "close": 7.25, "volume": 1247444.0}, {"date": "2024-12-04", "close": 7.25, "volume": 958729.0}, {"date": "2024-12-05", "close": 7.17, "volume": 1173747.0}, {"date": "2024-12-06", "close": 7.14, "volume": 1128950.0}, {"date": "2024-12-09", "close": 7.23, "volume": 1204236.0}, {"date": "2024-12-10", "close": 7.16, "volume": 927386.0}, {"date": "2024-12-11", "close": 7.11, "volume": 1182696.0}, {"date": "2024-12-12", "close": 7.12, "volume": 1134009.0}, {"date": "2024-12-13", "close": 7.22, "volume": 1619972.0}, {"date": "2024-12-16", "close": 7.13, "volume": 1667340.0}, {"date": "2024-12-17", "close": 7.29, "volume": 2102586.0}, {"date": "2024-12-18", "close": 7.04, "volume": 2393799.0}, {"date": "2024-12-19", "close": 7.02, "volume": 2364649.0}, {"date": "2024-12-20", "close": 7.15, "volume": 4437557.0}, {"date": "2024-12-23", "close": 7.18, "volume": 2615453.0}, {"date": "2024-12-24", "close": 7.26, "volume": 520412.0}, {"date": "2024-12-26", "close": 7.25, "volume": 1091363.0}, {"date": "2024-12-27", "close": 7.2, "volume": 1437224.0}, {"date": "2024-12-30", "close": 7.18, "volume": 1391481.0}, {"date": "2024-12-31", "close": 7.3, "volume": 1126267.0}, {"date": "2025-01-02", "close": 7.32, "volume": 1604804.0}, {"date": "2025-01-03", "close": 7.52, "volume": 2076529.0}, {"date": "2025-01-06", "close": 7.43, "volume": 1655081.0}, {"date": "2025-01-07", "close": 7.44, "volume": 1565832.0}, {"date": "2025-01-08", "close": 7.39, "volume": 1310350.0}, {"date": "2025-01-10", "close": 7.12, "volume": 2801999.0}, {"date": "2025-01-13", "close": 6.91, "volume": 1804602.0}, {"date": "2025-01-14", "close": 7.04, "volume": 1332525.0}, {"date": "2025-01-15", "close": 7.14, "volume": 1346542.0}, {"date": "2025-01-16", "close": 7.27, "volume": 1189379.0}, {"date": "2025-01-17", "close": 7.22, "volume": 1192298.0}, {"date": "2025-01-21", "close": 7.36, "volume": 1582332.0}, {"date": "2025-01-22", "close": 7.15, "volume": 1096340.0}, {"date": "2025-01-23", "close": 7.17, "volume": 1060510.0}, {"date": "2025-01-24", "close": 7.2, "volume": 865660.0}, {"date": "2025-01-27", "close": 7.38, "volume": 1299134.0}, {"date": "2025-01-28", "close": 7.22, "volume": 735114.0}, {"date": "2025-01-29", "close": 7.05, "volume": 2325347.0}, {"date": "2025-01-30", "close": 7.19, "volume": 1125247.0}, {"date": "2025-01-31", "close": 7.19, "volume": 1038837.0}, {"date": "2025-02-03", "close": 7.08, "volume": 1269941.0}, {"date": "2025-02-04", "close": 7.16, "volume": 1103932.0}, {"date": "2025-02-05", "close": 7.21, "volume": 1119526.0}, {"date": "2025-02-06", "close": 7.21, "volume": 827812.0}, {"date": "2025-02-07", "close": 7.12, "volume": 1365360.0}, {"date": "2025-02-10", "close": 7.1, "volume": 1018879.0}, {"date": "2025-02-11", "close": 7.17, "volume": 827259.0}, {"date": "2025-02-12", "close": 7.07, "volume": 1201919.0}, {"date": "2025-02-13", "close": 7.2, "volume": 1048200.0}, {"date": "2025-02-14", "close": 7.11, "volume": 756687.0}, {"date": "2025-02-18", "close": 7.15, "volume": 903690.0}, {"date": "2025-02-19", "close": 7.18, "volume": 1186047.0}, {"date": "2025-02-20", "close": 7.26, "volume": 978802.0}, {"date": "2025-02-21", "close": 7.25, "volume": 1087126.0}, {"date": "2025-02-24", "close": 7.26, "volume": 984701.0}, {"date": "2025-02-25", "close": 7.3, "volume": 1416292.0}, {"date": "2025-02-26", "close": 7.41, "volume": 1903759.0}, {"date": "2025-02-27", "close": 7.53, "volume": 2083933.0}, {"date": "2025-02-28", "close": 8.0, "volume": 6285073.0}, {"date": "2025-03-03", "close": 8.21, "volume": 3607836.0}, {"date": "2025-03-04", "close": 8.15, "volume": 2261169.0}, {"date": "2025-03-05", "close": 8.26, "volume": 1959308.0}, {"date": "2025-03-06", "close": 8.11, "volume": 1340618.0}, {"date": "2025-03-07", "close": 8.15, "volume": 1407020.0}, {"date": "2025-03-10", "close": 8.0, "volume": 1773321.0}, {"date": "2025-03-11", "close": 7.89, "volume": 1960787.0}, {"date": "2025-03-12", "close": 7.83, "volume": 2038028.0}, {"date": "2025-03-13", "close": 7.8, "volume": 1953165.0}, {"date": "2025-03-14", "close": 8.06, "volume": 1984446.0}, {"date": "2025-03-17", "close": 8.17, "volume": 1984173.0}, {"date": "2025-03-18", "close": 8.02, "volume": 1209132.0}, {"date": "2025-03-19", "close": 7.95, "volume": 1528657.0}, {"date": "2025-03-20", "close": 7.94, "volume": 1363209.0}, {"date": "2025-03-21", "close": 7.83, "volume": 3270500.0}, {"date": "2025-03-24", "close": 8.01, "volume": 1480251.0}, {"date": "2025-03-25", "close": 7.95, "volume": 1220506.0}, {"date": "2025-03-26", "close": 7.99, "volume": 852711.0}, {"date": "2025-03-27", "close": 7.97, "volume": 925370.0}, {"date": "2025-03-28", "close": 8.0, "volume": 988260.0}, {"date": "2025-03-31", "close": 8.04, "volume": 1503298.0}, {"date": "2025-04-01", "close": 7.98, "volume": 1659835.0}, {"date": "2025-04-02", "close": 7.95, "volume": 1589701.0}, {"date": "2025-04-03", "close": 7.8, "volume": 1955633.0}, {"date": "2025-04-04", "close": 7.52, "volume": 3296836.0}, {"date": "2025-04-07", "close": 7.15, "volume": 4469464.0}, {"date": "2025-04-08", "close": 6.82, "volume": 3589392.0}, {"date": "2025-04-09", "close": 7.21, "volume": 5236011.0}, {"date": "2025-04-10", "close": 6.93, "volume": 3686871.0}, {"date": "2025-04-11", "close": 6.99, "volume": 3187443.0}, {"date": "2025-04-14", "close": 7.2, "volume": 2514355.0}, {"date": "2025-04-15", "close": 7.48, "volume": 2784905.0}, {"date": "2025-04-16", "close": 7.53, "volume": 2441668.0}, {"date": "2025-04-17", "close": 7.58, "volume": 1740476.0}, {"date": "2025-04-21", "close": 7.54, "volume": 1559278.0}, {"date": "2025-04-22", "close": 7.58, "volume": 1446490.0}, {"date": "2025-04-23", "close": 7.54, "volume": 1598874.0}, {"date": "2025-04-24", "close": 7.49, "volume": 1218661.0}, {"date": "2025-04-25", "close": 7.53, "volume": 1280416.0}, {"date": "2025-04-28", "close": 7.56, "volume": 1175944.0}, {"date": "2025-04-29", "close": 7.53, "volume": 1063111.0}, {"date": "2025-04-30", "close": 7.55, "volume": 1579399.0}, {"date": "2025-05-01", "close": 7.48, "volume": 1034273.0}, {"date": "2025-05-02", "close": 7.48, "volume": 1596566.0}, {"date": "2025-05-05", "close": 7.46, "volume": 1845926.0}, {"date": "2025-05-06", "close": 7.48, "volume": 1220346.0}, {"date": "2025-05-07", "close": 7.53, "volume": 1682570.0}, {"date": "2025-05-08", "close": 7.85, "volume": 2246509.0}, {"date": "2025-05-09", "close": 8.08, "volume": 2126670.0}, {"date": "2025-05-12", "close": 7.99, "volume": 1840648.0}, {"date": "2025-05-13", "close": 7.95, "volume": 1565602.0}, {"date": "2025-05-14", "close": 7.91, "volume": 1444171.0}, {"date": "2025-05-15", "close": 7.98, "volume": 1210929.0}, {"date": "2025-05-16", "close": 7.98, "volume": 2023264.0}, {"date": "2025-05-19", "close": 7.88, "volume": 1289835.0}, {"date": "2025-05-20", "close": 7.76, "volume": 1495092.0}, {"date": "2025-05-21", "close": 7.64, "volume": 1471305.0}, {"date": "2025-05-22", "close": 7.56, "volume": 966417.0}, {"date": "2025-05-23", "close": 7.73, "volume": 1484762.0}, {"date": "2025-05-27", "close": 7.83, "volume": 1469849.0}, {"date": "2025-05-28", "close": 7.8, "volume": 891199.0}, {"date": "2025-05-29", "close": 7.85, "volume": 933822.0}, {"date": "2025-05-30", "close": 7.76, "volume": 1481359.0}, {"date": "2025-06-02", "close": 7.7, "volume": 1340869.0}, {"date": "2025-06-03", "close": 7.67, "volume": 1442106.0}, {"date": "2025-06-04", "close": 7.57, "volume": 1176471.0}, {"date": "2025-06-05", "close": 7.57, "volume": 949659.0}, {"date": "2025-06-06", "close": 7.72, "volume": 1146732.0}, {"date": "2025-06-09", "close": 7.74, "volume": 1404332.0}, {"date": "2025-06-10", "close": 7.73, "volume": 1199361.0}, {"date": "2025-06-11", "close": 7.68, "volume": 1129691.0}, {"date": "2025-06-12", "close": 7.5, "volume": 4450326.0}, {"date": "2025-06-13", "close": 7.39, "volume": 2654986.0}, {"date": "2025-06-16", "close": 7.37, "volume": 2372223.0}, {"date": "2025-06-17", "close": 7.24, "volume": 2372801.0}, {"date": "2025-06-18", "close": 7.33, "volume": 2717383.0}, {"date": "2025-06-20", "close": 7.47, "volume": 6758937.0}, {"date": "2025-06-23", "close": 7.64, "volume": 1998950.0}, {"date": "2025-06-24", "close": 7.51, "volume": 2151835.0}, {"date": "2025-06-25", "close": 7.33, "volume": 1280958.0}, {"date": "2025-06-26", "close": 7.5, "volume": 1186143.0}, {"date": "2025-06-27", "close": 7.51, "volume": 1879120.0}, {"date": "2025-06-30", "close": 7.55, "volume": 2036155.0}, {"date": "2025-07-01", "close": 7.63, "volume": 1877553.0}, {"date": "2025-07-02", "close": 7.71, "volume": 1986006.0}, {"date": "2025-07-03", "close": 7.76, "volume": 1027566.0}, {"date": "2025-07-07", "close": 7.61, "volume": 2580060.0}, {"date": "2025-07-08", "close": 7.57, "volume": 2165850.0}, {"date": "2025-07-09", "close": 7.57, "volume": 2018637.0}, {"date": "2025-07-10", "close": 7.6, "volume": 2193256.0}, {"date": "2025-07-11", "close": 7.39, "volume": 1589309.0}, {"date": "2025-07-14", "close": 7.43, "volume": 2635736.0}, {"date": "2025-07-15", "close": 7.29, "volume": 1555343.0}, {"date": "2025-07-16", "close": 7.2, "volume": 2130496.0}, {"date": "2025-07-17", "close": 7.17, "volume": 2694755.0}, {"date": "2025-07-18", "close": 7.09, "volume": 1462741.0}, {"date": "2025-07-21", "close": 7.05, "volume": 1625143.0}, {"date": "2025-07-22", "close": 7.05, "volume": 2082868.0}, {"date": "2025-07-23", "close": 7.11, "volume": 1935408.0}, {"date": "2025-07-24", "close": 7.16, "volume": 1589957.0}, {"date": "2025-07-25", "close": 7.15, "volume": 1465367.0}, {"date": "2025-07-28", "close": 7.02, "volume": 1438804.0}, {"date": "2025-07-29", "close": 7.14, "volume": 1315549.0}, {"date": "2025-07-30", "close": 7.02, "volume": 2131515.0}, {"date": "2025-07-31", "close": 6.99, "volume": 1961863.0}, {"date": "2025-08-01", "close": 6.88, "volume": 2030579.0}, {"date": "2025-08-04", "close": 6.92, "volume": 1752308.0}, {"date": "2025-08-05", "close": 6.87, "volume": 1558421.0}, {"date": "2025-08-06", "close": 6.85, "volume": 2054864.0}, {"date": "2025-08-07", "close": 7.47, "volume": 3364993.0}, {"date": "2025-08-08", "close": 7.68, "volume": 3242442.0}, {"date": "2025-08-11", "close": 7.41, "volume": 1726127.0}, {"date": "2025-08-12", "close": 7.5, "volume": 1328466.0}, {"date": "2025-08-13", "close": 7.67, "volume": 1618399.0}, {"date": "2025-08-14", "close": 7.56, "volume": 934185.0}, {"date": "2025-08-15", "close": 7.48, "volume": 1118449.0}, {"date": "2025-08-18", "close": 7.48, "volume": 881924.0}, {"date": "2025-08-19", "close": 7.77, "volume": 1566515.0}, {"date": "2025-08-20", "close": 7.8, "volume": 1053462.0}, {"date": "2025-08-21", "close": 7.76, "volume": 723185.0}, {"date": "2025-08-22", "close": 7.86, "volume": 1306392.0}, {"date": "2025-08-25", "close": 7.74, "volume": 829593.0}, {"date": "2025-08-26", "close": 7.7, "volume": 1603565.0}, {"date": "2025-08-27", "close": 7.77, "volume": 713637.0}, {"date": "2025-08-28", "close": 7.77, "volume": 724996.0}, {"date": "2025-08-29", "close": 7.87, "volume": 1163621.0}, {"date": "2025-09-02", "close": 7.81, "volume": 1494144.0}, {"date": "2025-09-03", "close": 7.87, "volume": 1306811.0}, {"date": "2025-09-04", "close": 7.93, "volume": 871084.0}, {"date": "2025-09-05", "close": 8.03, "volume": 1248483.0}, {"date": "2025-09-08", "close": 8.22, "volume": 1789187.0}, {"date": "2025-09-09", "close": 8.19, "volume": 1282165.0}, {"date": "2025-09-10", "close": 8.2, "volume": 1233986.0}, {"date": "2025-09-11", "close": 8.33, "volume": 1367314.0}, {"date": "2025-09-12", "close": 8.2, "volume": 1153751.0}, {"date": "2025-09-15", "close": 8.17, "volume": 899488.0}, {"date": "2025-09-16", "close": 8.11, "volume": 1057764.0}, {"date": "2025-09-17", "close": 8.08, "volume": 1769657.0}, {"date": "2025-09-18", "close": 8.14, "volume": 1432306.0}, {"date": "2025-09-19", "close": 8.05, "volume": 3002045.0}, {"date": "2025-09-22", "close": 8.05, "volume": 1318816.0}, {"date": "2025-09-23", "close": 8.07, "volume": 1135834.0}, {"date": "2025-09-24", "close": 8.04, "volume": 1119084.0}, {"date": "2025-09-25", "close": 8.08, "volume": 1085329.0}, {"date": "2025-09-26", "close": 8.15, "volume": 814142.0}, {"date": "2025-09-29", "close": 8.04, "volume": 1452588.0}, {"date": "2025-09-30", "close": 8.13, "volume": 989066.0}, {"date": "2025-10-01", "close": 8.19, "volume": 885125.0}, {"date": "2025-10-02", "close": 8.13, "volume": 1004477.0}, {"date": "2025-10-03", "close": 8.19, "volume": 1596497.0}, {"date": "2025-10-06", "close": 8.06, "volume": 1782854.0}, {"date": "2025-10-07", "close": 8.01, "volume": 2194098.0}, {"date": "2025-10-08", "close": 7.96, "volume": 1333914.0}, {"date": "2025-10-09", "close": 7.82, "volume": 1729338.0}, {"date": "2025-10-10", "close": 7.64, "volume": 1762653.0}, {"date": "2025-10-13", "close": 7.58, "volume": 1125813.0}, {"date": "2025-10-14", "close": 7.74, "volume": 1350344.0}, {"date": "2025-10-15", "close": 7.95, "volume": 1738266.0}, {"date": "2025-10-16", "close": 7.77, "volume": 1244241.0}, {"date": "2025-10-17", "close": 7.68, "volume": 1113692.0}, {"date": "2025-10-20", "close": 7.75, "volume": 1059392.0}, {"date": "2025-10-21", "close": 7.62, "volume": 947528.0}, {"date": "2025-10-22", "close": 7.59, "volume": 1478479.0}, {"date": "2025-10-23", "close": 7.63, "volume": 909272.0}, {"date": "2025-10-24", "close": 7.69, "volume": 798478.0}, {"date": "2025-10-27", "close": 7.7, "volume": 1050262.0}, {"date": "2025-10-28", "close": 7.71, "volume": 1094500.0}, {"date": "2025-10-29", "close": 7.56, "volume": 1229714.0}, {"date": "2025-10-30", "close": 7.65, "volume": 1353571.0}, {"date": "2025-10-31", "close": 7.62, "volume": 970730.0}, {"date": "2025-11-03", "close": 7.64, "volume": 1279375.0}, {"date": "2025-11-04", "close": 7.55, "volume": 952708.0}, {"date": "2025-11-05", "close": 7.55, "volume": 1065312.0}, {"date": "2025-11-06", "close": 7.94, "volume": 1957897.0}, {"date": "2025-11-07", "close": 8.08, "volume": 1808561.0}, {"date": "2025-11-10", "close": 7.85, "volume": 1271405.0}, {"date": "2025-11-11", "close": 7.93, "volume": 1209123.0}, {"date": "2025-11-12", "close": 7.8, "volume": 1456726.0}, {"date": "2025-11-13", "close": 7.97, "volume": 1676518.0}, {"date": "2025-11-14", "close": 7.94, "volume": 959568.0}, {"date": "2025-11-17", "close": 7.86, "volume": 1228206.0}, {"date": "2025-11-18", "close": 7.93, "volume": 1019119.0}, {"date": "2025-11-19", "close": 7.84, "volume": 888269.0}, {"date": "2025-11-20", "close": 7.79, "volume": 984167.0}, {"date": "2025-11-21", "close": 7.98, "volume": 1558280.0}, {"date": "2025-11-24", "close": 8.05, "volume": 1640434.0}, {"date": "2025-11-25", "close": 8.18, "volume": 2386659.0}, {"date": "2025-11-26", "close": 8.22, "volume": 2266409.0}, {"date": "2025-11-28", "close": 8.21, "volume": 727413.0}, {"date": "2025-12-01", "close": 8.24, "volume": 1038039.0}, {"date": "2025-12-02", "close": 8.15, "volume": 1101715.0}, {"date": "2025-12-03", "close": 8.24, "volume": 1118254.0}, {"date": "2025-12-04", "close": 8.13, "volume": 1003447.0}, {"date": "2025-12-05", "close": 8.11, "volume": 768809.0}, {"date": "2025-12-08", "close": 8.08, "volume": 1405280.0}, {"date": "2025-12-09", "close": 8.26, "volume": 1595760.0}, {"date": "2025-12-10", "close": 8.26, "volume": 1291113.0}, {"date": "2025-12-11", "close": 8.25, "volume": 1201816.0}, {"date": "2025-12-12", "close": 8.28, "volume": 1336852.0}, {"date": "2025-12-15", "close": 8.4, "volume": 1471308.0}, {"date": "2025-12-16", "close": 8.45, "volume": 1677548.0}, {"date": "2025-12-17", "close": 8.55, "volume": 2098518.0}, {"date": "2025-12-18", "close": 8.43, "volume": 2261941.0}, {"date": "2025-12-19", "close": 8.34, "volume": 5135490.0}, {"date": "2025-12-22", "close": 8.3, "volume": 2034987.0}, {"date": "2025-12-23", "close": 8.21, "volume": 1488560.0}, {"date": "2025-12-24", "close": 8.45, "volume": 1580317.0}, {"date": "2025-12-26", "close": 8.56, "volume": 1685661.0}, {"date": "2025-12-29", "close": 8.5, "volume": 1841420.0}, {"date": "2025-12-30", "close": 8.59, "volume": 1489431.0}, {"date": "2025-12-31", "close": 8.6, "volume": 2044138.0}, {"date": "2026-01-02", "close": 8.82, "volume": 2558864.0}, {"date": "2026-01-05", "close": 8.8, "volume": 2701471.0}, {"date": "2026-01-06", "close": 8.79, "volume": 2450908.0}, {"date": "2026-01-07", "close": 8.89, "volume": 1719293.0}, {"date": "2026-01-08", "close": 8.89, "volume": 2492504.0}, {"date": "2026-01-09", "close": 8.95, "volume": 2285289.0}, {"date": "2026-01-12", "close": 9.04, "volume": 2286757.0}, {"date": "2026-01-13", "close": 9.01, "volume": 1702441.0}, {"date": "2026-01-14", "close": 9.16, "volume": 2711397.0}, {"date": "2026-01-15", "close": 9.25, "volume": 1687476.0}, {"date": "2026-01-16", "close": 9.47, "volume": 2327033.0}, {"date": "2026-01-20", "close": 9.43, "volume": 1996566.0}, {"date": "2026-01-21", "close": 9.57, "volume": 1791297.0}, {"date": "2026-01-22", "close": 9.46, "volume": 2133957.0}, {"date": "2026-01-23", "close": 9.4, "volume": 1438912.0}, {"date": "2026-01-26", "close": 9.38, "volume": 1267258.0}, {"date": "2026-01-27", "close": 9.45, "volume": 1643550.0}, {"date": "2026-01-28", "close": 9.39, "volume": 2726273.0}, {"date": "2026-01-29", "close": 9.52, "volume": 1558241.0}, {"date": "2026-01-30", "close": 9.46, "volume": 1934883.0}, {"date": "2026-02-02", "close": 9.33, "volume": 1797182.0}, {"date": "2026-02-03", "close": 9.41, "volume": 1909642.0}, {"date": "2026-02-04", "close": 9.47, "volume": 1675744.0}, {"date": "2026-02-05", "close": 9.58, "volume": 2178819.0}, {"date": "2026-02-06", "close": 9.61, "volume": 1499484.0}, {"date": "2026-02-09", "close": 9.78, "volume": 1888681.0}, {"date": "2026-02-10", "close": 9.96, "volume": 2288864.0}, {"date": "2026-02-11", "close": 9.88, "volume": 1792527.0}, {"date": "2026-02-12", "close": 9.79, "volume": 1213184.0}, {"date": "2026-02-13", "close": 9.85, "volume": 1312383.0}, {"date": "2026-02-17", "close": 9.84, "volume": 1265864.0}, {"date": "2026-02-18", "close": 9.6, "volume": 1575272.0}, {"date": "2026-02-19", "close": 9.63, "volume": 1234170.0}, {"date": "2026-02-20", "close": 9.72, "volume": 1189041.0}, {"date": "2026-02-23", "close": 9.72, "volume": 1503573.0}, {"date": "2026-02-24", "close": 9.66, "volume": 1140796.0}, {"date": "2026-02-25", "close": 9.78, "volume": 1603115.0}, {"date": "2026-02-26", "close": 9.48, "volume": 3247399.0}, {"date": "2026-02-27", "close": 9.42, "volume": 5813790.0}, {"date": "2026-03-02", "close": 9.68, "volume": 3123483.0}, {"date": "2026-03-03", "close": 9.47, "volume": 1643182.0}, {"date": "2026-03-04", "close": 9.46, "volume": 1637596.0}, {"date": "2026-03-05", "close": 9.32, "volume": 1523156.0}, {"date": "2026-03-06", "close": 9.26, "volume": 2123484.0}, {"date": "2026-03-09", "close": 9.4, "volume": 2190786.0}, {"date": "2026-03-10", "close": 9.38, "volume": 2115618.0}, {"date": "2026-03-11", "close": 9.41, "volume": 2080425.0}, {"date": "2026-03-12", "close": 9.45, "volume": 1636366.0}, {"date": "2026-03-13", "close": 9.39, "volume": 1824795.0}, {"date": "2026-03-16", "close": 9.62, "volume": 2113420.0}, {"date": "2026-03-17", "close": 9.82, "volume": 1924147.0}, {"date": "2026-03-18", "close": 9.62, "volume": 2231129.0}, {"date": "2026-03-19", "close": 9.57, "volume": 2463088.0}, {"date": "2026-03-20", "close": 9.22, "volume": 6390897.0}, {"date": "2026-03-23", "close": 9.24, "volume": 2666242.0}, {"date": "2026-03-24", "close": 9.18, "volume": 1781007.0}, {"date": "2026-03-25", "close": 9.17, "volume": 1635968.0}, {"date": "2026-03-26", "close": 9.17, "volume": 1435177.0}, {"date": "2026-03-27", "close": 9.17, "volume": 2775422.0}, {"date": "2026-03-30", "close": 9.2, "volume": 2219306.0}, {"date": "2026-03-31", "close": 9.36, "volume": 2109243.0}, {"date": "2026-04-01", "close": 9.47, "volume": 1609298.0}, {"date": "2026-04-02", "close": 9.41, "volume": 1631781.0}, {"date": "2026-04-06", "close": 9.32, "volume": 1169601.0}, {"date": "2026-04-07", "close": 9.45, "volume": 1359255.0}, {"date": "2026-04-08", "close": 9.55, "volume": 2214271.0}, {"date": "2026-04-09", "close": 9.63, "volume": 1808382.0}, {"date": "2026-04-10", "close": 9.66, "volume": 1474116.0}, {"date": "2026-04-13", "close": 9.56, "volume": 1545057.0}, {"date": "2026-04-14", "close": 9.49, "volume": 1739042.0}, {"date": "2026-04-15", "close": 9.49, "volume": 1360371.0}, {"date": "2026-04-16", "close": 9.62, "volume": 1164773.0}, {"date": "2026-04-17", "close": 9.71, "volume": 2024677.0}, {"date": "2026-04-20", "close": 9.64, "volume": 1339792.0}, {"date": "2026-04-21", "close": 9.53, "volume": 1468529.0}, {"date": "2026-04-22", "close": 9.41, "volume": 983515.0}, {"date": "2026-04-23", "close": 9.47, "volume": 845867.0}, {"date": "2026-04-24", "close": 9.51, "volume": 960764.0}, {"date": "2026-04-27", "close": 9.39, "volume": 946511.0}, {"date": "2026-04-28", "close": 9.55, "volume": 936562.0}, {"date": "2026-04-29", "close": 9.52, "volume": 1099561.0}, {"date": "2026-04-30", "close": 9.56, "volume": 1521124.0}, {"date": "2026-05-01", "close": 9.53, "volume": 1009910.0}, {"date": "2026-05-04", "close": 9.17, "volume": 2461157.0}, {"date": "2026-05-05", "close": 9.15, "volume": 3088803.0}, {"date": "2026-05-06", "close": 9.03, "volume": 3974575.0}, {"date": "2026-05-07", "close": 9.12, "volume": 3252148.0}, {"date": "2026-05-08", "close": 9.23, "volume": 2090720.0}, {"date": "2026-05-11", "close": 9.12, "volume": 2533601.0}, {"date": "2026-05-12", "close": 9.13, "volume": 2463179.0}, {"date": "2026-05-13", "close": 9.12, "volume": 1928355.0}, {"date": "2026-05-14", "close": 9.2, "volume": 1819264.0}, {"date": "2026-05-15", "close": 9.23, "volume": 1974941.0}, {"date": "2026-05-18", "close": 9.33, "volume": 1221743.0}, {"date": "2026-05-19", "close": 9.32, "volume": 1340848.0}, {"date": "2026-05-20", "close": 9.44, "volume": 1556151.0}, {"date": "2026-05-21", "close": 9.38, "volume": 1565337.0}, {"date": "2026-05-22", "close": 9.33, "volume": 1977410.0}, {"date": "2026-05-26", "close": 9.51, "volume": 2242446.0}, {"date": "2026-05-27", "close": 9.48, "volume": 2050371.0}, {"date": "2026-05-28", "close": 9.49, "volume": 1454729.0}, {"date": "2026-05-29", "close": 9.37, "volume": 2122027.0}, {"date": "2026-06-01", "close": 9.24, "volume": 2279315.0}, {"date": "2026-06-02", "close": 9.35, "volume": 1469033.0}, {"date": "2026-06-03", "close": 9.21, "volume": 1565965.0}, {"date": "2026-06-04", "close": 9.39, "volume": 1568639.0}, {"date": "2026-06-05", "close": 9.39, "volume": 7220838.0}, {"date": "2026-06-08", "close": 9.47, "volume": 2242516.0}, {"date": "2026-06-09", "close": 9.56, "volume": 3570344.0}, {"date": "2026-06-10", "close": 9.47, "volume": 2844423.0}, {"date": "2026-06-11", "close": 9.4, "volume": 2017562.0}, {"date": "2026-06-12", "close": 9.44, "volume": 1882390.0}, {"date": "2026-06-15", "close": 9.33, "volume": 3162479.0}, {"date": "2026-06-16", "close": 9.26, "volume": 2444045.0}, {"date": "2026-06-17", "close": 9.12, "volume": 2651078.0}, {"date": "2026-06-18", "close": 9.22, "volume": 5315704.0}, {"date": "2026-06-22", "close": 9.08, "volume": 4148675.0}, {"date": "2026-06-23", "close": 9.17, "volume": 3586126.0}, {"date": "2026-06-24", "close": 9.17, "volume": 2588693.0}, {"date": "2026-06-25", "close": 9.03, "volume": 2637875.0}, {"date": "2026-06-26", "close": 9.0, "volume": 5342059.0}, {"date": "2026-06-29", "close": 8.94, "volume": 4136218.0}, {"date": "2026-06-30", "close": 8.94, "volume": 2175920.0}, {"date": "2026-07-01", "close": 8.93, "volume": 2081052.0}, {"date": "2026-07-02", "close": 9.21, "volume": 2639978.0}, {"date": "2026-07-06", "close": 9.0, "volume": 2707538.0}, {"date": "2026-07-07", "close": 8.97, "volume": 2880190.0}, {"date": "2026-07-08", "close": 8.92, "volume": 3291019.0}, {"date": "2026-07-09", "close": 9.01, "volume": 2340556.0}, {"date": "2026-07-10", "close": 9.07, "volume": 2633767.0}, {"date": "2026-07-13", "close": 8.82, "volume": 2489423.0}, {"date": "2026-07-14", "close": 8.81, "volume": 2621443.0}, {"date": "2026-07-15", "close": 8.91, "volume": 2795339.0}, {"date": "2026-07-16", "close": 9.45, "volume": 3597399.0}, {"date": "2026-07-17", "close": 9.26, "volume": 2678982.0}, {"date": "2026-07-20", "close": 9.16, "volume": 2484903.0}, {"date": "2026-07-21", "close": 9.19, "volume": 2412674.0}, {"date": "2026-07-22", "close": 9.16, "volume": 1648974.0}, {"date": "2026-07-23", "close": 8.88, "volume": 1762019.0}, {"date": "2026-07-24", "close": 8.88, "volume": 1786887.0}, {"date": "2026-07-27", "close": 8.85, "volume": 1367448.0}, {"date": "2026-07-28", "close": 8.82, "volume": 1793603.0}, {"date": "2026-07-29", "close": 8.87, "volume": 1498297.0}, {"date": "2026-07-30", "close": 8.8, "volume": 1930263.0}, {"date": "2026-07-31", "close": 8.72, "volume": 1989417.0}, {"date": "2026-08-03", "close": 8.65, "volume": 1967419.0}, {"date": "2026-08-04", "close": 8.57, "volume": 2284537.0}, {"date": "2026-08-05", "close": 8.62, "volume": 2806334.0}, {"date": "2026-08-06", "close": 9.07, "volume": 3890385.0}, {"date": "2026-08-07", "close": 9.23, "volume": 3177311.0}], "refreshing": true}