{"ticker": "GPRE", "overview": {"cik": "1309402", "ticker": "GPRE", "name": "Green Plains Inc.", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058240", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000475", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054377", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053808", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001411", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002583", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-22", "title": "Form S-3ASR", "accession": "0001104659-26-076397", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001309402-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001826968-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001437908-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001344643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001810207-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0002065536-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001784355-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001447751-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002066643-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002066643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002061681-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001309402-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001309402-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001309402-26-000054", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001309402-26-000052", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001309402-26-000051", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001309402-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001309402-26-000045", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "GPRE", "has_prices": true, "as_of": "2026-08-07", "last": 14.65, "prev_close": 15.2, "change": -0.5499999999999989, "change_pct": -0.03618421052631572, "session_volume": 1290125.0, "vwap_5": 15.945979238774338, "vwap_20": 17.105266559504006, "vwap_60": 16.029026229954816, "vwap_250": 12.727805449128125, "high_52w": 19.23, "low_52w": 9.4, "avg_volume_20": 1504597.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001604", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Green Plains Inc.", "who_key": "Green Plains Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Green Plains Inc. moves to a 4.99% passive stake in GPRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1309402/0002100119-26-001604-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0001628280-26-058242", "src": "INSIDERS", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Chris Osowski", "who_key": "Osowski Chris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 192183.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO files routine paperwork on GPRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906415/000162828026058242/0001628280-26-058242-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "0001628280-26-058240", "src": "INSIDERS", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Trent Lee Collins", "who_key": "Collins Trent Lee", "role": "SVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36243.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider files routine paperwork on GPRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086141/000162828026058240/0001628280-26-058240-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "13DG-0002100119-26-001411", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Green Plains Inc.", "who_key": "Green Plains 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": "Industrial Organic Chemicals", "country": "United States", "headline": "Green Plains Inc. takes a 5% passive stake in GPRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1309402/0002100119-26-001411-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000093751-26-000475", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Green Plains Inc.", "who_key": "Green Plains 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": "Industrial Organic Chemicals", "country": "United States", "headline": "Green Plains Inc. takes a 5.4% passive stake in GPRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1309402/0000093751-26-000475-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-002583", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in GPRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002583-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000102909-26-001438", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Green Plains Inc.", "who_key": "Green Plains Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Green Plains Inc. adjusts its stake in GPRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1309402/0000102909-26-001438-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001604", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Green Plains Inc.", "who_key": "Green Plains Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Green Plains Inc. moves to a 4.99% passive stake in GPRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1309402/0002100119-26-001604-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0000093751-26-000475", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Green Plains Inc.", "who_key": "Green Plains 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": "Industrial Organic Chemicals", "country": "United States", "headline": "Green Plains Inc. takes a 5.4% passive stake in GPRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1309402/0000093751-26-000475-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-001411", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Green Plains Inc.", "who_key": "Green Plains 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": "Industrial Organic Chemicals", "country": "United States", "headline": "Green Plains Inc. takes a 5% passive stake in GPRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1309402/0002100119-26-001411-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002012383-26-002583", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in GPRE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002583-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000102909-26-001438", "src": "13DG", "ticker": "GPRE", "cik": "1309402", "company": "Green Plains Inc.", "company_raw": "Green Plains Inc.", "who": "Green Plains Inc.", "who_key": "Green Plains Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Green Plains Inc. adjusts its stake in GPRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1309402/0000102909-26-001438-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Green Plains, Inc. - Common Stock", "new_value": "Green Plains Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001309402", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001309402", "applied": 1, "detected_at": "2026-10-24T19:05:45.062516"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058240", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000475", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054377", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053808", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001411", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002583", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-22", "title": "Form S-3ASR", "accession": "0001104659-26-076397", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001309402-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001826968-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001437908-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001344643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001810207-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0002065536-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001784355-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001447751-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002066643-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002066643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002061681-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001309402-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001309402-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001309402-26-000054", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001309402-26-000052", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001309402-26-000051", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001309402-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001309402-26-000045", "price_sensitive": true}], "performance": {"ticker": "GPRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 22.8, "volume": 830759.0}, {"date": "2016-08-09", "close": 22.85, "volume": 450651.0}, {"date": "2016-08-10", "close": 21.67, "volume": 4096201.0}, {"date": "2016-08-11", "close": 22.43, "volume": 1583853.0}, {"date": "2016-08-12", "close": 22.69, "volume": 939524.0}, {"date": "2016-08-15", "close": 23.23, "volume": 657342.0}, {"date": "2016-08-16", "close": 22.81, "volume": 429212.0}, {"date": "2016-08-17", "close": 23.1, "volume": 476019.0}, {"date": "2016-08-18", "close": 23.2, "volume": 357631.0}, {"date": "2016-08-19", "close": 23.48, "volume": 473833.0}, {"date": "2016-08-22", "close": 23.44, "volume": 635292.0}, {"date": "2016-08-23", "close": 24.86, "volume": 1399813.0}, {"date": "2016-08-24", "close": 23.94, "volume": 791801.0}, {"date": "2016-08-25", "close": 24.26, "volume": 666659.0}, {"date": "2016-08-26", "close": 24.06, "volume": 647987.0}, {"date": "2016-08-29", "close": 24.31, "volume": 438712.0}, {"date": "2016-08-30", "close": 24.47, "volume": 450356.0}, {"date": "2016-08-31", "close": 24.28, "volume": 670125.0}, {"date": "2016-09-01", "close": 24.42, "volume": 541292.0}, {"date": "2016-09-02", "close": 24.74, "volume": 232880.0}, {"date": "2016-09-06", "close": 25.22, "volume": 544558.0}, {"date": "2016-09-07", "close": 25.28, "volume": 403742.0}, {"date": "2016-09-08", "close": 25.52, "volume": 417623.0}, {"date": "2016-09-09", "close": 24.85, "volume": 428129.0}, {"date": "2016-09-12", "close": 25.17, "volume": 636946.0}, {"date": "2016-09-13", "close": 24.57, "volume": 477499.0}, {"date": "2016-09-14", "close": 24.87, "volume": 599807.0}, {"date": "2016-09-15", "close": 24.86, "volume": 453363.0}, {"date": "2016-09-16", "close": 24.69, "volume": 838036.0}, {"date": "2016-09-19", "close": 24.94, "volume": 747968.0}, {"date": "2016-09-20", "close": 24.27, "volume": 635982.0}, {"date": "2016-09-21", "close": 24.8, "volume": 651303.0}, {"date": "2016-09-22", "close": 25.2, "volume": 706537.0}, {"date": "2016-09-23", "close": 25.03, "volume": 785328.0}, {"date": "2016-09-26", "close": 25.07, "volume": 565824.0}, {"date": "2016-09-27", "close": 24.86, "volume": 427496.0}, {"date": "2016-09-28", "close": 25.83, "volume": 660992.0}, {"date": "2016-09-29", "close": 26.38, "volume": 1137455.0}, {"date": "2016-09-30", "close": 26.2, "volume": 598774.0}, {"date": "2016-10-03", "close": 25.96, "volume": 622341.0}, {"date": "2016-10-04", "close": 27.25, "volume": 1543505.0}, {"date": "2016-10-05", "close": 27.93, "volume": 873043.0}, {"date": "2016-10-06", "close": 27.97, "volume": 541132.0}, {"date": "2016-10-07", "close": 27.43, "volume": 423757.0}, {"date": "2016-10-10", "close": 27.7, "volume": 760408.0}, {"date": "2016-10-11", "close": 27.5, "volume": 700123.0}, {"date": "2016-10-12", "close": 26.85, "volume": 472011.0}, {"date": "2016-10-13", "close": 26.45, "volume": 808868.0}, {"date": "2016-10-14", "close": 26.15, "volume": 535979.0}, {"date": "2016-10-17", "close": 26.15, "volume": 678281.0}, {"date": "2016-10-18", "close": 26.05, "volume": 490614.0}, {"date": "2016-10-19", "close": 26.4, "volume": 664379.0}, {"date": "2016-10-20", "close": 26.3, "volume": 303518.0}, {"date": "2016-10-21", "close": 26.75, "volume": 455160.0}, {"date": "2016-10-24", "close": 26.5, "volume": 450662.0}, {"date": "2016-10-25", "close": 26.0, "volume": 562697.0}, {"date": "2016-10-26", "close": 26.1, "volume": 579815.0}, {"date": "2016-10-27", "close": 25.8, "volume": 446482.0}, {"date": "2016-10-28", "close": 25.7, "volume": 625342.0}, {"date": "2016-10-31", "close": 26.0, "volume": 794980.0}, {"date": "2016-11-01", "close": 26.35, "volume": 1253096.0}, {"date": "2016-11-02", "close": 25.9, "volume": 612127.0}, {"date": "2016-11-03", "close": 25.55, "volume": 430246.0}, {"date": "2016-11-04", "close": 25.05, "volume": 647554.0}, {"date": "2016-11-07", "close": 24.8, "volume": 709171.0}, {"date": "2016-11-08", "close": 25.05, "volume": 466031.0}, {"date": "2016-11-09", "close": 24.0, "volume": 1993659.0}, {"date": "2016-11-10", "close": 24.0, "volume": 978991.0}, {"date": "2016-11-11", "close": 22.5, "volume": 1177453.0}, {"date": "2016-11-14", "close": 23.5, "volume": 613089.0}, {"date": "2016-11-15", "close": 24.45, "volume": 799373.0}, {"date": "2016-11-16", "close": 24.4, "volume": 929658.0}, {"date": "2016-11-17", "close": 24.35, "volume": 498739.0}, {"date": "2016-11-18", "close": 24.75, "volume": 696920.0}, {"date": "2016-11-21", "close": 25.4, "volume": 580461.0}, {"date": "2016-11-22", "close": 25.8, "volume": 489308.0}, {"date": "2016-11-23", "close": 26.35, "volume": 823833.0}, {"date": "2016-11-25", "close": 26.4, "volume": 317844.0}, {"date": "2016-11-28", "close": 25.65, "volume": 562951.0}, {"date": "2016-11-29", "close": 25.45, "volume": 496635.0}, {"date": "2016-11-30", "close": 27.1, "volume": 1096601.0}, {"date": "2016-12-01", "close": 27.2, "volume": 1864292.0}, {"date": "2016-12-02", "close": 27.35, "volume": 670882.0}, {"date": "2016-12-05", "close": 27.85, "volume": 1163228.0}, {"date": "2016-12-06", "close": 27.85, "volume": 893049.0}, {"date": "2016-12-07", "close": 27.75, "volume": 987618.0}, {"date": "2016-12-08", "close": 27.35, "volume": 1058690.0}, {"date": "2016-12-09", "close": 27.2, "volume": 851930.0}, {"date": "2016-12-12", "close": 27.8, "volume": 693078.0}, {"date": "2016-12-13", "close": 27.3, "volume": 836614.0}, {"date": "2016-12-14", "close": 27.75, "volume": 831264.0}, {"date": "2016-12-15", "close": 28.95, "volume": 1589544.0}, {"date": "2016-12-16", "close": 29.65, "volume": 2018952.0}, {"date": "2016-12-19", "close": 29.15, "volume": 1160655.0}, {"date": "2016-12-20", "close": 29.5, "volume": 786855.0}, {"date": "2016-12-21", "close": 29.15, "volume": 494316.0}, {"date": "2016-12-22", "close": 28.75, "volume": 414658.0}, {"date": "2016-12-23", "close": 28.75, "volume": 394207.0}, {"date": "2016-12-27", "close": 28.5, "volume": 568873.0}, {"date": "2016-12-28", "close": 27.75, "volume": 628431.0}, {"date": "2016-12-29", "close": 27.6, "volume": 1237468.0}, {"date": "2016-12-30", "close": 27.85, "volume": 766358.0}, {"date": "2017-01-03", "close": 27.75, "volume": 735715.0}, {"date": "2017-01-04", "close": 26.75, "volume": 1206531.0}, {"date": "2017-01-05", "close": 26.2, "volume": 1437720.0}, {"date": "2017-01-06", "close": 26.5, "volume": 761734.0}, {"date": "2017-01-09", "close": 26.5, "volume": 1037417.0}, {"date": "2017-01-10", "close": 26.6, "volume": 689385.0}, {"date": "2017-01-11", "close": 25.0, "volume": 1399228.0}, {"date": "2017-01-12", "close": 24.25, "volume": 1475276.0}, {"date": "2017-01-13", "close": 23.8, "volume": 933695.0}, {"date": "2017-01-17", "close": 23.6, "volume": 937824.0}, {"date": "2017-01-18", "close": 23.7, "volume": 1037348.0}, {"date": "2017-01-19", "close": 23.0, "volume": 1211052.0}, {"date": "2017-01-20", "close": 23.45, "volume": 795284.0}, {"date": "2017-01-23", "close": 22.85, "volume": 609120.0}, {"date": "2017-01-24", "close": 22.3, "volume": 1395058.0}, {"date": "2017-01-25", "close": 22.5, "volume": 1200248.0}, {"date": "2017-01-26", "close": 22.3, "volume": 864902.0}, {"date": "2017-01-27", "close": 22.05, "volume": 453361.0}, {"date": "2017-01-30", "close": 21.75, "volume": 698799.0}, {"date": "2017-01-31", "close": 22.5, "volume": 903982.0}, {"date": "2017-02-01", "close": 22.7, "volume": 1617744.0}, {"date": "2017-02-02", "close": 23.0, "volume": 984726.0}, {"date": "2017-02-03", "close": 22.75, "volume": 468881.0}, {"date": "2017-02-06", "close": 22.45, "volume": 683997.0}, {"date": "2017-02-07", "close": 23.2, "volume": 1394608.0}, {"date": "2017-02-08", "close": 24.45, "volume": 2340806.0}, {"date": "2017-02-09", "close": 25.8, "volume": 2167216.0}, {"date": "2017-02-10", "close": 24.9, "volume": 1052156.0}, {"date": "2017-02-13", "close": 24.725, "volume": 557375.0}, {"date": "2017-02-14", "close": 24.0, "volume": 737225.0}, {"date": "2017-02-15", "close": 23.7, "volume": 1164766.0}, {"date": "2017-02-16", "close": 23.75, "volume": 790670.0}, {"date": "2017-02-17", "close": 23.8, "volume": 577841.0}, {"date": "2017-02-21", "close": 23.9, "volume": 578023.0}, {"date": "2017-02-22", "close": 23.7, "volume": 644400.0}, {"date": "2017-02-23", "close": 23.9, "volume": 575587.0}, {"date": "2017-02-24", "close": 23.4, "volume": 433375.0}, {"date": "2017-02-27", "close": 24.0, "volume": 629719.0}, {"date": "2017-02-28", "close": 25.05, "volume": 2193123.0}, {"date": "2017-03-01", "close": 25.65, "volume": 1268536.0}, {"date": "2017-03-02", "close": 24.3, "volume": 756788.0}, {"date": "2017-03-03", "close": 23.55, "volume": 902258.0}, {"date": "2017-03-06", "close": 22.95, "volume": 1244866.0}, {"date": "2017-03-07", "close": 22.65, "volume": 888276.0}, {"date": "2017-03-08", "close": 22.2, "volume": 1199900.0}, {"date": "2017-03-09", "close": 22.2, "volume": 774234.0}, {"date": "2017-03-10", "close": 23.0, "volume": 629452.0}, {"date": "2017-03-13", "close": 23.65, "volume": 781047.0}, {"date": "2017-03-14", "close": 23.25, "volume": 534392.0}, {"date": "2017-03-15", "close": 23.65, "volume": 490823.0}, {"date": "2017-03-16", "close": 23.65, "volume": 436607.0}, {"date": "2017-03-17", "close": 23.5, "volume": 1203765.0}, {"date": "2017-03-20", "close": 23.95, "volume": 982175.0}, {"date": "2017-03-21", "close": 22.7, "volume": 591314.0}, {"date": "2017-03-22", "close": 23.1, "volume": 509802.0}, {"date": "2017-03-23", "close": 22.8, "volume": 395553.0}, {"date": "2017-03-24", "close": 22.85, "volume": 336903.0}, {"date": "2017-03-27", "close": 22.7, "volume": 703085.0}, {"date": "2017-03-28", "close": 23.4, "volume": 418355.0}, {"date": "2017-03-29", "close": 24.45, "volume": 943470.0}, {"date": "2017-03-30", "close": 24.0, "volume": 730182.0}, {"date": "2017-03-31", "close": 24.75, "volume": 910206.0}, {"date": "2017-04-03", "close": 24.75, "volume": 693001.0}, {"date": "2017-04-04", "close": 24.45, "volume": 961673.0}, {"date": "2017-04-05", "close": 23.15, "volume": 1278886.0}, {"date": "2017-04-06", "close": 23.85, "volume": 612311.0}, {"date": "2017-04-07", "close": 23.55, "volume": 479678.0}, {"date": "2017-04-10", "close": 23.75, "volume": 348884.0}, {"date": "2017-04-11", "close": 24.15, "volume": 597291.0}, {"date": "2017-04-12", "close": 23.6, "volume": 562979.0}, {"date": "2017-04-13", "close": 22.65, "volume": 806939.0}, {"date": "2017-04-17", "close": 22.95, "volume": 922340.0}, {"date": "2017-04-18", "close": 23.55, "volume": 728664.0}, {"date": "2017-04-19", "close": 23.2, "volume": 689915.0}, {"date": "2017-04-20", "close": 22.85, "volume": 784301.0}, {"date": "2017-04-21", "close": 22.9, "volume": 530357.0}, {"date": "2017-04-24", "close": 22.8, "volume": 772669.0}, {"date": "2017-04-25", "close": 23.6, "volume": 607198.0}, {"date": "2017-04-26", "close": 23.5, "volume": 1070067.0}, {"date": "2017-04-27", "close": 23.8, "volume": 704644.0}, {"date": "2017-04-28", "close": 23.0, "volume": 1344297.0}, {"date": "2017-05-01", "close": 22.65, "volume": 1169178.0}, {"date": "2017-05-02", "close": 25.35, "volume": 3135679.0}, {"date": "2017-05-03", "close": 24.75, "volume": 1013857.0}, {"date": "2017-05-04", "close": 24.65, "volume": 832039.0}, {"date": "2017-05-05", "close": 25.75, "volume": 1423858.0}, {"date": "2017-05-08", "close": 25.65, "volume": 1134584.0}, {"date": "2017-05-09", "close": 25.25, "volume": 1029824.0}, {"date": "2017-05-10", "close": 25.45, "volume": 1188762.0}, {"date": "2017-05-11", "close": 25.3, "volume": 947592.0}, {"date": "2017-05-12", "close": 24.5, "volume": 559478.0}, {"date": "2017-05-15", "close": 24.5, "volume": 615594.0}, {"date": "2017-05-16", "close": 24.1, "volume": 1002105.0}, {"date": "2017-05-17", "close": 23.0, "volume": 1316042.0}, {"date": "2017-05-18", "close": 22.6, "volume": 1420879.0}, {"date": "2017-05-19", "close": 22.4, "volume": 1674514.0}, {"date": "2017-05-22", "close": 21.65, "volume": 1254267.0}, {"date": "2017-05-23", "close": 21.95, "volume": 755121.0}, {"date": "2017-05-24", "close": 22.05, "volume": 670721.0}, {"date": "2017-05-25", "close": 21.85, "volume": 1192048.0}, {"date": "2017-05-26", "close": 21.95, "volume": 641368.0}, {"date": "2017-05-30", "close": 21.45, "volume": 665920.0}, {"date": "2017-05-31", "close": 21.35, "volume": 583222.0}, {"date": "2017-06-01", "close": 22.45, "volume": 986987.0}, {"date": "2017-06-02", "close": 22.6, "volume": 799317.0}, {"date": "2017-06-05", "close": 23.25, "volume": 593761.0}, {"date": "2017-06-06", "close": 23.45, "volume": 688761.0}, {"date": "2017-06-07", "close": 22.65, "volume": 696626.0}, {"date": "2017-06-08", "close": 22.75, "volume": 621061.0}, {"date": "2017-06-09", "close": 23.1, "volume": 790226.0}, {"date": "2017-06-12", "close": 23.0, "volume": 662833.0}, {"date": "2017-06-13", "close": 23.35, "volume": 677401.0}, {"date": "2017-06-14", "close": 22.25, "volume": 621139.0}, {"date": "2017-06-15", "close": 21.7, "volume": 1052301.0}, {"date": "2017-06-16", "close": 21.7, "volume": 1528976.0}, {"date": "2017-06-19", "close": 21.7, "volume": 1588077.0}, {"date": "2017-06-20", "close": 20.1, "volume": 896127.0}, {"date": "2017-06-21", "close": 19.2, "volume": 857497.0}, {"date": "2017-06-22", "close": 19.2, "volume": 634876.0}, {"date": "2017-06-23", "close": 19.55, "volume": 846034.0}, {"date": "2017-06-26", "close": 19.5, "volume": 423127.0}, {"date": "2017-06-27", "close": 19.4, "volume": 583214.0}, {"date": "2017-06-28", "close": 20.0, "volume": 911337.0}, {"date": "2017-06-29", "close": 20.1, "volume": 942802.0}, {"date": "2017-06-30", "close": 20.55, "volume": 701873.0}, {"date": "2017-07-03", "close": 20.5, "volume": 217153.0}, {"date": "2017-07-05", "close": 19.9, "volume": 718839.0}, {"date": "2017-07-06", "close": 20.0, "volume": 566109.0}, {"date": "2017-07-07", "close": 20.15, "volume": 458450.0}, {"date": "2017-07-10", "close": 19.525, "volume": 498818.0}, {"date": "2017-07-11", "close": 19.3, "volume": 408298.0}, {"date": "2017-07-12", "close": 19.35, "volume": 447658.0}, {"date": "2017-07-13", "close": 19.85, "volume": 776151.0}, {"date": "2017-07-14", "close": 20.45, "volume": 569443.0}, {"date": "2017-07-17", "close": 19.95, "volume": 539742.0}, {"date": "2017-07-18", "close": 19.25, "volume": 707525.0}, {"date": "2017-07-19", "close": 19.2, "volume": 439573.0}, {"date": "2017-07-20", "close": 18.95, "volume": 378191.0}, {"date": "2017-07-21", "close": 18.95, "volume": 601369.0}, {"date": "2017-07-24", "close": 18.9, "volume": 506258.0}, {"date": "2017-07-25", "close": 19.225, "volume": 584012.0}, {"date": "2017-07-26", "close": 19.4, "volume": 695909.0}, {"date": "2017-07-27", "close": 19.45, "volume": 472640.0}, {"date": "2017-07-28", "close": 19.8, "volume": 828749.0}, {"date": "2017-07-31", "close": 19.75, "volume": 899726.0}, {"date": "2017-08-01", "close": 18.9, "volume": 2801441.0}, {"date": "2017-08-02", "close": 19.3, "volume": 2066888.0}, {"date": "2017-08-03", "close": 19.1, "volume": 853711.0}, {"date": "2017-08-04", "close": 19.1, "volume": 648092.0}, {"date": "2017-08-07", "close": 19.15, "volume": 560653.0}, {"date": "2017-08-08", "close": 19.05, "volume": 722392.0}, {"date": "2017-08-09", "close": 19.05, "volume": 651042.0}, {"date": "2017-08-10", "close": 19.05, "volume": 675229.0}, {"date": "2017-08-11", "close": 18.95, "volume": 575079.0}, {"date": "2017-08-14", "close": 19.1, "volume": 864791.0}, {"date": "2017-08-15", "close": 18.65, "volume": 763733.0}, {"date": "2017-08-16", "close": 17.85, "volume": 1214055.0}, {"date": "2017-08-17", "close": 17.15, "volume": 1101915.0}, {"date": "2017-08-18", "close": 17.25, "volume": 1376208.0}, {"date": "2017-08-21", "close": 16.9, "volume": 827935.0}, {"date": "2017-08-22", "close": 16.9, "volume": 1193767.0}, {"date": "2017-08-23", "close": 16.85, "volume": 540490.0}, {"date": "2017-08-24", "close": 16.7, "volume": 443188.0}, {"date": "2017-08-25", "close": 17.15, "volume": 725052.0}, {"date": "2017-08-28", "close": 16.85, "volume": 617557.0}, {"date": "2017-08-29", "close": 16.9, "volume": 728784.0}, {"date": "2017-08-30", "close": 17.4, "volume": 601009.0}, {"date": "2017-08-31", "close": 18.55, "volume": 1305961.0}, {"date": "2017-09-01", "close": 18.25, "volume": 749057.0}, {"date": "2017-09-05", "close": 18.55, "volume": 629251.0}, {"date": "2017-09-06", "close": 18.8, "volume": 342183.0}, {"date": "2017-09-07", "close": 18.9, "volume": 326746.0}, {"date": "2017-09-08", "close": 18.65, "volume": 351637.0}, {"date": "2017-09-11", "close": 18.5, "volume": 440185.0}, {"date": "2017-09-12", "close": 18.75, "volume": 985718.0}, {"date": "2017-09-13", "close": 19.9, "volume": 2705083.0}, {"date": "2017-09-14", "close": 20.05, "volume": 1148077.0}, {"date": "2017-09-15", "close": 20.4, "volume": 1213660.0}, {"date": "2017-09-18", "close": 20.35, "volume": 897269.0}, {"date": "2017-09-19", "close": 20.7, "volume": 1683233.0}, {"date": "2017-09-20", "close": 20.5, "volume": 763813.0}, {"date": "2017-09-21", "close": 20.45, "volume": 666837.0}, {"date": "2017-09-22", "close": 20.35, "volume": 506710.0}, {"date": "2017-09-25", "close": 20.35, "volume": 1156467.0}, {"date": "2017-09-26", "close": 20.5, "volume": 1451923.0}, {"date": "2017-09-27", "close": 20.4, "volume": 1005046.0}, {"date": "2017-09-28", "close": 20.0, "volume": 896026.0}, {"date": "2017-09-29", "close": 20.15, "volume": 799225.0}, {"date": "2017-10-02", "close": 20.5, "volume": 1084912.0}, {"date": "2017-10-03", "close": 20.6, "volume": 558971.0}, {"date": "2017-10-04", "close": 20.325, "volume": 648368.0}, {"date": "2017-10-05", "close": 20.55, "volume": 717138.0}, {"date": "2017-10-06", "close": 20.05, "volume": 940391.0}, {"date": "2017-10-09", "close": 19.75, "volume": 995262.0}, {"date": "2017-10-10", "close": 19.7, "volume": 436102.0}, {"date": "2017-10-11", "close": 19.75, "volume": 497804.0}, {"date": "2017-10-12", "close": 19.25, "volume": 829234.0}, {"date": "2017-10-13", "close": 19.1, "volume": 766077.0}, {"date": "2017-10-16", "close": 19.5, "volume": 1350772.0}, {"date": "2017-10-17", "close": 19.1, "volume": 867112.0}, {"date": "2017-10-18", "close": 19.25, "volume": 841057.0}, {"date": "2017-10-19", "close": 19.1, "volume": 749577.0}, {"date": "2017-10-20", "close": 19.3, "volume": 569322.0}, {"date": "2017-10-23", "close": 18.7, "volume": 356709.0}, {"date": "2017-10-24", "close": 18.75, "volume": 380675.0}, {"date": "2017-10-25", "close": 18.35, "volume": 849299.0}, {"date": "2017-10-26", "close": 18.2, "volume": 716442.0}, {"date": "2017-10-27", "close": 18.5, "volume": 775981.0}, {"date": "2017-10-30", "close": 18.75, "volume": 466932.0}, {"date": "2017-10-31", "close": 18.4, "volume": 1282289.0}, {"date": "2017-11-01", "close": 18.15, "volume": 710882.0}, {"date": "2017-11-02", "close": 16.775, "volume": 1235124.0}, {"date": "2017-11-03", "close": 16.6, "volume": 3897705.0}, {"date": "2017-11-06", "close": 16.6, "volume": 1323290.0}, {"date": "2017-11-07", "close": 16.9, "volume": 1495171.0}, {"date": "2017-11-08", "close": 16.2, "volume": 1321539.0}, {"date": "2017-11-09", "close": 16.55, "volume": 1429840.0}, {"date": "2017-11-10", "close": 16.5, "volume": 809866.0}, {"date": "2017-11-13", "close": 16.3, "volume": 1024241.0}, {"date": "2017-11-14", "close": 16.2, "volume": 1236108.0}, {"date": "2017-11-15", "close": 16.0, "volume": 1117242.0}, {"date": "2017-11-16", "close": 16.35, "volume": 1308458.0}, {"date": "2017-11-17", "close": 16.35, "volume": 1132198.0}, {"date": "2017-11-20", "close": 16.6, "volume": 706560.0}, {"date": "2017-11-21", "close": 16.825, "volume": 544147.0}, {"date": "2017-11-22", "close": 16.6, "volume": 1360849.0}, {"date": "2017-11-24", "close": 16.45, "volume": 201730.0}, {"date": "2017-11-27", "close": 15.8, "volume": 1372502.0}, {"date": "2017-11-28", "close": 16.55, "volume": 677245.0}, {"date": "2017-11-29", "close": 16.3, "volume": 840491.0}, {"date": "2017-11-30", "close": 16.85, "volume": 1228678.0}, {"date": "2017-12-01", "close": 16.85, "volume": 1125796.0}, {"date": "2017-12-04", "close": 16.6, "volume": 1595168.0}, {"date": "2017-12-05", "close": 16.5, "volume": 542907.0}, {"date": "2017-12-06", "close": 16.25, "volume": 801197.0}, {"date": "2017-12-07", "close": 16.6, "volume": 815112.0}, {"date": "2017-12-08", "close": 16.7, "volume": 483898.0}, {"date": "2017-12-11", "close": 16.9, "volume": 591562.0}, {"date": "2017-12-12", "close": 16.9, "volume": 478788.0}, {"date": "2017-12-13", "close": 16.75, "volume": 452069.0}, {"date": "2017-12-14", "close": 16.6, "volume": 516546.0}, {"date": "2017-12-15", "close": 16.45, "volume": 1703793.0}, {"date": "2017-12-18", "close": 16.75, "volume": 739886.0}, {"date": "2017-12-19", "close": 16.7, "volume": 563057.0}, {"date": "2017-12-20", "close": 17.0, "volume": 614012.0}, {"date": "2017-12-21", "close": 16.9, "volume": 659240.0}, {"date": "2017-12-22", "close": 16.75, "volume": 418660.0}, {"date": "2017-12-26", "close": 17.0, "volume": 531615.0}, {"date": "2017-12-27", "close": 16.8, "volume": 382945.0}, {"date": "2017-12-28", "close": 17.0, "volume": 296789.0}, {"date": "2017-12-29", "close": 16.85, "volume": 515866.0}, {"date": "2018-01-02", "close": 16.55, "volume": 470078.0}, {"date": "2018-01-03", "close": 16.95, "volume": 1123483.0}, {"date": "2018-01-04", "close": 16.9, "volume": 481328.0}, {"date": "2018-01-05", "close": 16.8, "volume": 404704.0}, {"date": "2018-01-08", "close": 16.85, "volume": 347845.0}, {"date": "2018-01-09", "close": 17.4, "volume": 1133686.0}, {"date": "2018-01-10", "close": 17.45, "volume": 769954.0}, {"date": "2018-01-11", "close": 17.7, "volume": 682875.0}, {"date": "2018-01-12", "close": 17.5, "volume": 525543.0}, {"date": "2018-01-16", "close": 17.4, "volume": 576431.0}, {"date": "2018-01-17", "close": 17.4, "volume": 435327.0}, {"date": "2018-01-18", "close": 17.3, "volume": 238649.0}, {"date": "2018-01-19", "close": 17.25, "volume": 589568.0}, {"date": "2018-01-22", "close": 18.6, "volume": 1116365.0}, {"date": "2018-01-23", "close": 17.95, "volume": 919971.0}, {"date": "2018-01-24", "close": 18.15, "volume": 1539599.0}, {"date": "2018-01-25", "close": 18.45, "volume": 659631.0}, {"date": "2018-01-26", "close": 18.5, "volume": 511641.0}, {"date": "2018-01-29", "close": 18.2, "volume": 723833.0}, {"date": "2018-01-30", "close": 17.7, "volume": 820659.0}, {"date": "2018-01-31", "close": 17.5, "volume": 456117.0}, {"date": "2018-02-01", "close": 17.1, "volume": 651938.0}, {"date": "2018-02-02", "close": 16.75, "volume": 875154.0}, {"date": "2018-02-05", "close": 16.15, "volume": 750911.0}, {"date": "2018-02-06", "close": 16.8, "volume": 1320890.0}, {"date": "2018-02-07", "close": 17.15, "volume": 1029649.0}, {"date": "2018-02-08", "close": 18.25, "volume": 1612875.0}, {"date": "2018-02-09", "close": 17.75, "volume": 1675479.0}, {"date": "2018-02-12", "close": 18.35, "volume": 653175.0}, {"date": "2018-02-13", "close": 18.5, "volume": 546364.0}, {"date": "2018-02-14", "close": 19.2, "volume": 840619.0}, {"date": "2018-02-15", "close": 19.35, "volume": 740577.0}, {"date": "2018-02-16", "close": 19.15, "volume": 452362.0}, {"date": "2018-02-20", "close": 19.25, "volume": 616299.0}, {"date": "2018-02-21", "close": 18.95, "volume": 785679.0}, {"date": "2018-02-22", "close": 18.75, "volume": 417411.0}, {"date": "2018-02-23", "close": 19.2, "volume": 454650.0}, {"date": "2018-02-26", "close": 19.45, "volume": 507722.0}, {"date": "2018-02-27", "close": 18.9, "volume": 509281.0}, {"date": "2018-02-28", "close": 18.3, "volume": 607904.0}, {"date": "2018-03-01", "close": 18.7, "volume": 979272.0}, {"date": "2018-03-02", "close": 19.2, "volume": 623991.0}, {"date": "2018-03-05", "close": 19.45, "volume": 559984.0}, {"date": "2018-03-06", "close": 18.75, "volume": 491772.0}, {"date": "2018-03-07", "close": 18.3, "volume": 567513.0}, {"date": "2018-03-08", "close": 18.15, "volume": 729328.0}, {"date": "2018-03-09", "close": 19.05, "volume": 760078.0}, {"date": "2018-03-12", "close": 19.35, "volume": 492750.0}, {"date": "2018-03-13", "close": 18.95, "volume": 417102.0}, {"date": "2018-03-14", "close": 18.7, "volume": 314109.0}, {"date": "2018-03-15", "close": 18.45, "volume": 508955.0}, {"date": "2018-03-16", "close": 18.5, "volume": 1758201.0}, {"date": "2018-03-19", "close": 18.15, "volume": 528522.0}, {"date": "2018-03-20", "close": 17.85, "volume": 438306.0}, {"date": "2018-03-21", "close": 18.0, "volume": 354644.0}, {"date": "2018-03-22", "close": 17.2, "volume": 480812.0}, {"date": "2018-03-23", "close": 16.75, "volume": 422582.0}, {"date": "2018-03-26", "close": 17.1, "volume": 401923.0}, {"date": "2018-03-27", "close": 16.9, "volume": 416983.0}, {"date": "2018-03-28", "close": 16.65, "volume": 539420.0}, {"date": "2018-03-29", "close": 16.8, "volume": 847689.0}, {"date": "2018-04-02", "close": 16.15, "volume": 760819.0}, {"date": "2018-04-03", "close": 16.15, "volume": 472087.0}, {"date": "2018-04-04", "close": 16.2, "volume": 422018.0}, {"date": "2018-04-05", "close": 16.65, "volume": 395824.0}, {"date": "2018-04-06", "close": 16.425, "volume": 367518.0}, {"date": "2018-04-09", "close": 16.15, "volume": 316983.0}, {"date": "2018-04-10", "close": 16.5, "volume": 380739.0}, {"date": "2018-04-11", "close": 16.25, "volume": 369746.0}, {"date": "2018-04-12", "close": 17.1, "volume": 549163.0}, {"date": "2018-04-13", "close": 17.7, "volume": 944898.0}, {"date": "2018-04-16", "close": 18.25, "volume": 756320.0}, {"date": "2018-04-17", "close": 18.35, "volume": 656697.0}, {"date": "2018-04-18", "close": 18.95, "volume": 852978.0}, {"date": "2018-04-19", "close": 18.2, "volume": 380775.0}, {"date": "2018-04-20", "close": 18.0, "volume": 479757.0}, {"date": "2018-04-23", "close": 17.75, "volume": 391632.0}, {"date": "2018-04-24", "close": 17.8, "volume": 803420.0}, {"date": "2018-04-25", "close": 18.55, "volume": 437900.0}, {"date": "2018-04-26", "close": 18.65, "volume": 594955.0}, {"date": "2018-04-27", "close": 18.6, "volume": 884040.0}, {"date": "2018-04-30", "close": 18.6, "volume": 762094.0}, {"date": "2018-05-01", "close": 18.3, "volume": 396133.0}, {"date": "2018-05-02", "close": 18.35, "volume": 213544.0}, {"date": "2018-05-03", "close": 17.9, "volume": 415769.0}, {"date": "2018-05-04", "close": 17.95, "volume": 627598.0}, {"date": "2018-05-07", "close": 18.8, "volume": 1626682.0}, {"date": "2018-05-08", "close": 19.2, "volume": 1024122.0}, {"date": "2018-05-09", "close": 19.2, "volume": 969170.0}, {"date": "2018-05-10", "close": 18.8, "volume": 804683.0}, {"date": "2018-05-11", "close": 19.3, "volume": 463136.0}, {"date": "2018-05-14", "close": 19.55, "volume": 489860.0}, {"date": "2018-05-15", "close": 19.8, "volume": 483485.0}, {"date": "2018-05-16", "close": 19.65, "volume": 683388.0}, {"date": "2018-05-17", "close": 20.8, "volume": 1418294.0}, {"date": "2018-05-18", "close": 20.85, "volume": 809107.0}, {"date": "2018-05-21", "close": 21.55, "volume": 782870.0}, {"date": "2018-05-22", "close": 20.9, "volume": 961069.0}, {"date": "2018-05-23", "close": 20.95, "volume": 715531.0}, {"date": "2018-05-24", "close": 20.85, "volume": 371625.0}, {"date": "2018-05-25", "close": 20.75, "volume": 494493.0}, {"date": "2018-05-29", "close": 21.0, "volume": 536782.0}, {"date": "2018-05-30", "close": 21.5, "volume": 1185556.0}, {"date": "2018-05-31", "close": 21.35, "volume": 844871.0}, {"date": "2018-06-01", "close": 20.8, "volume": 556876.0}, {"date": "2018-06-04", "close": 20.75, "volume": 489899.0}, {"date": "2018-06-05", "close": 20.75, "volume": 302228.0}, {"date": "2018-06-06", "close": 20.65, "volume": 632586.0}, {"date": "2018-06-07", "close": 20.55, "volume": 448191.0}, {"date": "2018-06-08", "close": 20.45, "volume": 310796.0}, {"date": "2018-06-11", "close": 19.95, "volume": 676969.0}, {"date": "2018-06-12", "close": 19.8, "volume": 832509.0}, {"date": "2018-06-13", "close": 20.7, "volume": 923142.0}, {"date": "2018-06-14", "close": 20.8, "volume": 812622.0}, {"date": "2018-06-15", "close": 20.25, "volume": 889108.0}, {"date": "2018-06-18", "close": 20.75, "volume": 429026.0}, {"date": "2018-06-19", "close": 20.7, "volume": 720585.0}, {"date": "2018-06-20", "close": 20.8, "volume": 1074542.0}, {"date": "2018-06-21", "close": 20.25, "volume": 860395.0}, {"date": "2018-06-22", "close": 20.5, "volume": 1181376.0}, {"date": "2018-06-25", "close": 20.15, "volume": 533456.0}, {"date": "2018-06-26", "close": 20.05, "volume": 469146.0}, {"date": "2018-06-27", "close": 19.3, "volume": 430608.0}, {"date": "2018-06-28", "close": 18.0, "volume": 2008135.0}, {"date": "2018-06-29", "close": 18.3, "volume": 1049210.0}, {"date": "2018-07-02", "close": 17.05, "volume": 1005459.0}, {"date": "2018-07-03", "close": 17.1, "volume": 476521.0}, {"date": "2018-07-05", "close": 17.05, "volume": 1176056.0}, {"date": "2018-07-06", "close": 16.9, "volume": 661562.0}, {"date": "2018-07-09", "close": 16.9, "volume": 601564.0}, {"date": "2018-07-10", "close": 17.25, "volume": 800722.0}, {"date": "2018-07-11", "close": 16.9, "volume": 599702.0}, {"date": "2018-07-12", "close": 16.65, "volume": 407312.0}, {"date": "2018-07-13", "close": 16.15, "volume": 613558.0}, {"date": "2018-07-16", "close": 16.0, "volume": 666735.0}, {"date": "2018-07-17", "close": 15.8, "volume": 739991.0}, {"date": "2018-07-18", "close": 16.1, "volume": 675306.0}, {"date": "2018-07-19", "close": 16.2, "volume": 574494.0}, {"date": "2018-07-20", "close": 15.9, "volume": 603579.0}, {"date": "2018-07-23", "close": 15.4, "volume": 657223.0}, {"date": "2018-07-24", "close": 15.75, "volume": 846599.0}, {"date": "2018-07-25", "close": 15.7, "volume": 744062.0}, {"date": "2018-07-26", "close": 16.0, "volume": 542432.0}, {"date": "2018-07-27", "close": 16.3, "volume": 841594.0}, {"date": "2018-07-30", "close": 16.15, "volume": 830596.0}, {"date": "2018-07-31", "close": 16.6, "volume": 1016616.0}, {"date": "2018-08-01", "close": 17.075, "volume": 1448955.0}, {"date": "2018-08-02", "close": 17.4, "volume": 1091944.0}, {"date": "2018-08-03", "close": 17.3, "volume": 988372.0}, {"date": "2018-08-06", "close": 17.3, "volume": 715458.0}, {"date": "2018-08-07", "close": 17.8, "volume": 920737.0}, {"date": "2018-08-08", "close": 17.9, "volume": 796582.0}, {"date": "2018-08-09", "close": 17.35, "volume": 876131.0}, {"date": "2018-08-10", "close": 17.8, "volume": 477966.0}, {"date": "2018-08-13", "close": 17.45, "volume": 463304.0}, {"date": "2018-08-14", "close": 17.5, "volume": 415893.0}, {"date": "2018-08-15", "close": 16.95, "volume": 1221548.0}, {"date": "2018-08-16", "close": 16.9, "volume": 508028.0}, {"date": "2018-08-17", "close": 17.375, "volume": 589293.0}, {"date": "2018-08-20", "close": 17.95, "volume": 1332152.0}, {"date": "2018-08-21", "close": 18.15, "volume": 611651.0}, {"date": "2018-08-22", "close": 18.2, "volume": 679694.0}, {"date": "2018-08-23", "close": 17.95, "volume": 380450.0}, {"date": "2018-08-24", "close": 18.0, "volume": 796596.0}, {"date": "2018-08-27", "close": 18.0, "volume": 567948.0}, {"date": "2018-08-28", "close": 18.0, "volume": 415398.0}, {"date": "2018-08-29", "close": 17.3, "volume": 986375.0}, {"date": "2018-08-30", "close": 17.55, "volume": 595619.0}, {"date": "2018-08-31", "close": 17.75, "volume": 529780.0}, {"date": "2018-09-04", "close": 17.9, "volume": 530345.0}, {"date": "2018-09-05", "close": 17.7, "volume": 525361.0}, {"date": "2018-09-06", "close": 17.2, "volume": 822280.0}, {"date": "2018-09-07", "close": 17.0, "volume": 903519.0}, {"date": "2018-09-10", "close": 17.1, "volume": 477132.0}, {"date": "2018-09-11", "close": 16.9, "volume": 326823.0}, {"date": "2018-09-12", "close": 17.25, "volume": 785002.0}, {"date": "2018-09-13", "close": 17.6, "volume": 579706.0}, {"date": "2018-09-14", "close": 17.65, "volume": 396073.0}, {"date": "2018-09-17", "close": 17.45, "volume": 529070.0}, {"date": "2018-09-18", "close": 17.2, "volume": 436729.0}, {"date": "2018-09-19", "close": 16.9, "volume": 686906.0}, {"date": "2018-09-20", "close": 17.35, "volume": 498048.0}, {"date": "2018-09-21", "close": 17.4, "volume": 882475.0}, {"date": "2018-09-24", "close": 17.75, "volume": 632807.0}, {"date": "2018-09-25", "close": 17.25, "volume": 392474.0}, {"date": "2018-09-26", "close": 17.35, "volume": 355456.0}, {"date": "2018-09-27", "close": 17.5, "volume": 305700.0}, {"date": "2018-09-28", "close": 17.2, "volume": 373599.0}, {"date": "2018-10-01", "close": 17.25, "volume": 486866.0}, {"date": "2018-10-02", "close": 17.42, "volume": 451342.0}, {"date": "2018-10-03", "close": 18.09, "volume": 531859.0}, {"date": "2018-10-04", "close": 17.51, "volume": 446102.0}, {"date": "2018-10-05", "close": 17.61, "volume": 390555.0}, {"date": "2018-10-08", "close": 18.47, "volume": 584735.0}, {"date": "2018-10-09", "close": 17.57, "volume": 1398605.0}, {"date": "2018-10-10", "close": 16.1, "volume": 1850494.0}, {"date": "2018-10-11", "close": 18.91, "volume": 3505582.0}, {"date": "2018-10-12", "close": 19.05, "volume": 1639293.0}, {"date": "2018-10-15", "close": 18.51, "volume": 873899.0}, {"date": "2018-10-16", "close": 18.53, "volume": 785432.0}, {"date": "2018-10-17", "close": 18.8, "volume": 507421.0}, {"date": "2018-10-18", "close": 18.35, "volume": 354288.0}, {"date": "2018-10-19", "close": 17.8, "volume": 1107831.0}, {"date": "2018-10-22", "close": 17.24, "volume": 583009.0}, {"date": "2018-10-23", "close": 17.36, "volume": 648252.0}, {"date": "2018-10-24", "close": 16.64, "volume": 582900.0}, {"date": "2018-10-25", "close": 17.52, "volume": 1047905.0}, {"date": "2018-10-26", "close": 16.94, "volume": 1135060.0}, {"date": "2018-10-29", "close": 16.68, "volume": 505175.0}, {"date": "2018-10-30", "close": 17.02, "volume": 558935.0}, {"date": "2018-10-31", "close": 17.04, "volume": 392099.0}, {"date": "2018-11-01", "close": 17.81, "volume": 650442.0}, {"date": "2018-11-02", "close": 18.0, "volume": 462926.0}, {"date": "2018-11-05", "close": 17.93, "volume": 347781.0}, {"date": "2018-11-06", "close": 17.72, "volume": 198447.0}, {"date": "2018-11-07", "close": 17.34, "volume": 665486.0}, {"date": "2018-11-08", "close": 17.66, "volume": 928359.0}, {"date": "2018-11-09", "close": 18.17, "volume": 569339.0}, {"date": "2018-11-12", "close": 17.01, "volume": 558739.0}, {"date": "2018-11-13", "close": 16.93, "volume": 668007.0}, {"date": "2018-11-14", "close": 17.16, "volume": 345361.0}, {"date": "2018-11-15", "close": 17.02, "volume": 423127.0}, {"date": "2018-11-16", "close": 17.19, "volume": 421318.0}, {"date": "2018-11-19", "close": 16.34, "volume": 654472.0}, {"date": "2018-11-20", "close": 16.44, "volume": 922197.0}, {"date": "2018-11-21", "close": 16.88, "volume": 340461.0}, {"date": "2018-11-23", "close": 15.55, "volume": 679527.0}, {"date": "2018-11-26", "close": 15.77, "volume": 554590.0}, {"date": "2018-11-27", "close": 15.83, "volume": 827082.0}, {"date": "2018-11-28", "close": 15.53, "volume": 527494.0}, {"date": "2018-11-29", "close": 15.31, "volume": 624081.0}, {"date": "2018-11-30", "close": 16.25, "volume": 1262636.0}, {"date": "2018-12-03", "close": 16.98, "volume": 814475.0}, {"date": "2018-12-04", "close": 16.17, "volume": 580759.0}, {"date": "2018-12-06", "close": 15.97, "volume": 482026.0}, {"date": "2018-12-07", "close": 15.68, "volume": 536846.0}, {"date": "2018-12-10", "close": 15.74, "volume": 664056.0}, {"date": "2018-12-11", "close": 15.63, "volume": 558741.0}, {"date": "2018-12-12", "close": 15.81, "volume": 386298.0}, {"date": "2018-12-13", "close": 14.83, "volume": 830954.0}, {"date": "2018-12-14", "close": 14.38, "volume": 723522.0}, {"date": "2018-12-17", "close": 14.28, "volume": 827319.0}, {"date": "2018-12-18", "close": 13.05, "volume": 873040.0}, {"date": "2018-12-19", "close": 13.06, "volume": 766840.0}, {"date": "2018-12-20", "close": 12.88, "volume": 782349.0}, {"date": "2018-12-21", "close": 12.49, "volume": 1729162.0}, {"date": "2018-12-24", "close": 12.1, "volume": 332323.0}, {"date": "2018-12-26", "close": 12.85, "volume": 667930.0}, {"date": "2018-12-27", "close": 12.87, "volume": 554598.0}, {"date": "2018-12-28", "close": 12.89, "volume": 409618.0}, {"date": "2018-12-31", "close": 13.11, "volume": 357914.0}, {"date": "2019-01-02", "close": 13.29, "volume": 744851.0}, {"date": "2019-01-03", "close": 13.32, "volume": 397884.0}, {"date": "2019-01-04", "close": 13.75, "volume": 430603.0}, {"date": "2019-01-07", "close": 13.8, "volume": 654568.0}, {"date": "2019-01-08", "close": 13.69, "volume": 861194.0}, {"date": "2019-01-09", "close": 13.41, "volume": 613701.0}, {"date": "2019-01-10", "close": 13.46, "volume": 325376.0}, {"date": "2019-01-11", "close": 13.48, "volume": 537092.0}, {"date": "2019-01-14", "close": 13.45, "volume": 373638.0}, {"date": "2019-01-15", "close": 13.56, "volume": 270302.0}, {"date": "2019-01-16", "close": 13.58, "volume": 237519.0}, {"date": "2019-01-17", "close": 13.65, "volume": 325786.0}, {"date": "2019-01-18", "close": 14.05, "volume": 464166.0}, {"date": "2019-01-22", "close": 13.93, "volume": 298083.0}, {"date": "2019-01-23", "close": 13.72, "volume": 353065.0}, {"date": "2019-01-24", "close": 13.85, "volume": 191923.0}, {"date": "2019-01-25", "close": 14.11, "volume": 403395.0}, {"date": "2019-01-28", "close": 13.87, "volume": 312251.0}, {"date": "2019-01-29", "close": 13.97, "volume": 262629.0}, {"date": "2019-01-30", "close": 14.24, "volume": 571064.0}, {"date": "2019-01-31", "close": 14.21, "volume": 530972.0}, {"date": "2019-02-01", "close": 14.59, "volume": 1030954.0}, {"date": "2019-02-04", "close": 14.47, "volume": 422534.0}, {"date": "2019-02-05", "close": 14.12, "volume": 816368.0}, {"date": "2019-02-06", "close": 14.05, "volume": 586392.0}, {"date": "2019-02-07", "close": 13.73, "volume": 413943.0}, {"date": "2019-02-08", "close": 13.38, "volume": 616187.0}, {"date": "2019-02-11", "close": 13.58, "volume": 1322817.0}, {"date": "2019-02-12", "close": 14.44, "volume": 2258333.0}, {"date": "2019-02-13", "close": 15.01, "volume": 2034266.0}, {"date": "2019-02-14", "close": 15.18, "volume": 843383.0}, {"date": "2019-02-15", "close": 15.35, "volume": 678027.0}, {"date": "2019-02-19", "close": 15.34, "volume": 569617.0}, {"date": "2019-02-20", "close": 15.43, "volume": 500135.0}, {"date": "2019-02-21", "close": 15.53, "volume": 513245.0}, {"date": "2019-02-22", "close": 15.85, "volume": 453094.0}, {"date": "2019-02-25", "close": 16.06, "volume": 568426.0}, {"date": "2019-02-26", "close": 15.7, "volume": 499860.0}, {"date": "2019-02-27", "close": 15.69, "volume": 243807.0}, {"date": "2019-02-28", "close": 15.6, "volume": 353573.0}, {"date": "2019-03-01", "close": 15.64, "volume": 472446.0}, {"date": "2019-03-04", "close": 15.7, "volume": 271021.0}, {"date": "2019-03-05", "close": 16.08, "volume": 1663364.0}, {"date": "2019-03-06", "close": 15.89, "volume": 424243.0}, {"date": "2019-03-07", "close": 15.51, "volume": 856941.0}, {"date": "2019-03-08", "close": 15.23, "volume": 473440.0}, {"date": "2019-03-11", "close": 15.69, "volume": 410532.0}, {"date": "2019-03-12", "close": 15.8, "volume": 546448.0}, {"date": "2019-03-13", "close": 16.18, "volume": 392575.0}, {"date": "2019-03-14", "close": 16.25, "volume": 847626.0}, {"date": "2019-03-15", "close": 16.44, "volume": 1199187.0}, {"date": "2019-03-18", "close": 16.53, "volume": 512917.0}, {"date": "2019-03-19", "close": 16.97, "volume": 539228.0}, {"date": "2019-03-20", "close": 17.03, "volume": 584409.0}, {"date": "2019-03-21", "close": 17.39, "volume": 518062.0}, {"date": "2019-03-22", "close": 17.09, "volume": 662865.0}, {"date": "2019-03-25", "close": 16.94, "volume": 563972.0}, {"date": "2019-03-26", "close": 16.83, "volume": 236826.0}, {"date": "2019-03-27", "close": 16.76, "volume": 301231.0}, {"date": "2019-03-28", "close": 16.65, "volume": 289646.0}, {"date": "2019-03-29", "close": 16.68, "volume": 310550.0}, {"date": "2019-04-01", "close": 16.89, "volume": 423753.0}, {"date": "2019-04-02", "close": 16.94, "volume": 287894.0}, {"date": "2019-04-03", "close": 16.59, "volume": 325967.0}, {"date": "2019-04-04", "close": 17.11, "volume": 455178.0}, {"date": "2019-04-05", "close": 17.47, "volume": 614908.0}, {"date": "2019-04-08", "close": 17.51, "volume": 418614.0}, {"date": "2019-04-09", "close": 17.23, "volume": 423428.0}, {"date": "2019-04-10", "close": 17.48, "volume": 652783.0}, {"date": "2019-04-11", "close": 17.38, "volume": 251956.0}, {"date": "2019-04-12", "close": 17.43, "volume": 420822.0}, {"date": "2019-04-15", "close": 16.89, "volume": 357034.0}, {"date": "2019-04-16", "close": 17.42, "volume": 366391.0}, {"date": "2019-04-17", "close": 17.43, "volume": 281913.0}, {"date": "2019-04-18", "close": 16.89, "volume": 563562.0}, {"date": "2019-04-22", "close": 17.24, "volume": 535954.0}, {"date": "2019-04-23", "close": 17.21, "volume": 376749.0}, {"date": "2019-04-24", "close": 17.1, "volume": 425087.0}, {"date": "2019-04-25", "close": 16.75, "volume": 254776.0}, {"date": "2019-04-26", "close": 17.11, "volume": 368567.0}, {"date": "2019-04-29", "close": 17.49, "volume": 483096.0}, {"date": "2019-04-30", "close": 17.37, "volume": 580329.0}, {"date": "2019-05-01", "close": 17.16, "volume": 605450.0}, {"date": "2019-05-02", "close": 16.7, "volume": 351230.0}, {"date": "2019-05-03", "close": 17.03, "volume": 872767.0}, {"date": "2019-05-06", "close": 16.67, "volume": 505070.0}, {"date": "2019-05-07", "close": 16.03, "volume": 665812.0}, {"date": "2019-05-08", "close": 15.36, "volume": 1000597.0}, {"date": "2019-05-09", "close": 15.65, "volume": 1090889.0}, {"date": "2019-05-10", "close": 16.17, "volume": 664928.0}, {"date": "2019-05-13", "close": 15.55, "volume": 609490.0}, {"date": "2019-05-14", "close": 15.95, "volume": 387399.0}, {"date": "2019-05-15", "close": 15.86, "volume": 339381.0}, {"date": "2019-05-16", "close": 15.79, "volume": 609102.0}, {"date": "2019-05-17", "close": 15.69, "volume": 414754.0}, {"date": "2019-05-20", "close": 15.47, "volume": 422192.0}, {"date": "2019-05-21", "close": 15.59, "volume": 617075.0}, {"date": "2019-05-22", "close": 15.15, "volume": 411000.0}, {"date": "2019-05-23", "close": 14.36, "volume": 512911.0}, {"date": "2019-05-24", "close": 14.3, "volume": 457106.0}, {"date": "2019-05-28", "close": 13.89, "volume": 973680.0}, {"date": "2019-05-29", "close": 13.76, "volume": 800791.0}, {"date": "2019-05-30", "close": 13.18, "volume": 433103.0}, {"date": "2019-05-31", "close": 13.05, "volume": 684205.0}, {"date": "2019-06-03", "close": 12.98, "volume": 566339.0}, {"date": "2019-06-04", "close": 13.32, "volume": 385334.0}, {"date": "2019-06-05", "close": 13.02, "volume": 787288.0}, {"date": "2019-06-06", "close": 12.9, "volume": 410560.0}, {"date": "2019-06-07", "close": 12.46, "volume": 501234.0}, {"date": "2019-06-10", "close": 12.16, "volume": 573467.0}, {"date": "2019-06-11", "close": 12.09, "volume": 520437.0}, {"date": "2019-06-12", "close": 11.36, "volume": 736901.0}, {"date": "2019-06-13", "close": 12.17, "volume": 499618.0}, {"date": "2019-06-14", "close": 12.02, "volume": 486138.0}, {"date": "2019-06-17", "close": 12.2, "volume": 546653.0}, {"date": "2019-06-18", "close": 12.47, "volume": 426603.0}, {"date": "2019-06-19", "close": 11.38, "volume": 6284514.0}, {"date": "2019-06-20", "close": 11.73, "volume": 1701514.0}, {"date": "2019-06-21", "close": 11.18, "volume": 1208016.0}, {"date": "2019-06-24", "close": 11.22, "volume": 1288899.0}, {"date": "2019-06-25", "close": 10.62, "volume": 1305371.0}, {"date": "2019-06-26", "close": 10.64, "volume": 2135481.0}, {"date": "2019-06-27", "close": 10.3, "volume": 1071765.0}, {"date": "2019-06-28", "close": 10.78, "volume": 925165.0}, {"date": "2019-07-01", "close": 10.61, "volume": 824905.0}, {"date": "2019-07-02", "close": 10.43, "volume": 676646.0}, {"date": "2019-07-03", "close": 10.3, "volume": 341870.0}, {"date": "2019-07-05", "close": 10.51, "volume": 221494.0}, {"date": "2019-07-08", "close": 10.6, "volume": 345670.0}, {"date": "2019-07-09", "close": 10.84, "volume": 722116.0}, {"date": "2019-07-10", "close": 10.83, "volume": 941041.0}, {"date": "2019-07-11", "close": 10.72, "volume": 378073.0}, {"date": "2019-07-12", "close": 10.73, "volume": 372910.0}, {"date": "2019-07-15", "close": 10.46, "volume": 405464.0}, {"date": "2019-07-16", "close": 10.41, "volume": 391843.0}, {"date": "2019-07-17", "close": 10.2, "volume": 411697.0}, {"date": "2019-07-18", "close": 10.21, "volume": 795107.0}, {"date": "2019-07-19", "close": 10.46, "volume": 465201.0}, {"date": "2019-07-22", "close": 10.34, "volume": 554617.0}, {"date": "2019-07-23", "close": 10.47, "volume": 557000.0}, {"date": "2019-07-24", "close": 10.62, "volume": 596671.0}, {"date": "2019-07-25", "close": 10.2, "volume": 368573.0}, {"date": "2019-07-26", "close": 10.45, "volume": 375236.0}, {"date": "2019-07-29", "close": 9.88, "volume": 870195.0}, {"date": "2019-07-30", "close": 10.31, "volume": 2308513.0}, {"date": "2019-07-31", "close": 10.09, "volume": 626394.0}, {"date": "2019-08-01", "close": 9.54, "volume": 747093.0}, {"date": "2019-08-02", "close": 9.18, "volume": 650208.0}, {"date": "2019-08-05", "close": 8.67, "volume": 1222210.0}, {"date": "2019-08-06", "close": 8.88, "volume": 1267880.0}, {"date": "2019-08-07", "close": 8.68, "volume": 715791.0}, {"date": "2019-08-08", "close": 8.78, "volume": 675147.0}, {"date": "2019-08-09", "close": 8.41, "volume": 691312.0}, {"date": "2019-08-12", "close": 8.05, "volume": 731659.0}, {"date": "2019-08-13", "close": 8.43, "volume": 932972.0}, {"date": "2019-08-14", "close": 7.6, "volume": 2007890.0}, {"date": "2019-08-15", "close": 7.15, "volume": 1363797.0}, {"date": "2019-08-16", "close": 7.5, "volume": 2401253.0}, {"date": "2019-08-19", "close": 7.69, "volume": 813480.0}, {"date": "2019-08-20", "close": 7.55, "volume": 1155288.0}, {"date": "2019-08-21", "close": 7.87, "volume": 680265.0}, {"date": "2019-08-22", "close": 8.01, "volume": 1060261.0}, {"date": "2019-08-23", "close": 7.34, "volume": 1118999.0}, {"date": "2019-08-26", "close": 7.45, "volume": 561843.0}, {"date": "2019-08-27", "close": 7.25, "volume": 1114835.0}, {"date": "2019-08-28", "close": 7.61, "volume": 553425.0}, {"date": "2019-08-29", "close": 7.91, "volume": 838627.0}, {"date": "2019-08-30", "close": 8.21, "volume": 1118655.0}, {"date": "2019-09-03", "close": 8.17, "volume": 930214.0}, {"date": "2019-09-04", "close": 8.54, "volume": 939566.0}, {"date": "2019-09-05", "close": 9.05, "volume": 1228421.0}, {"date": "2019-09-06", "close": 9.27, "volume": 1281304.0}, {"date": "2019-09-09", "close": 10.07, "volume": 1367216.0}, {"date": "2019-09-10", "close": 10.59, "volume": 1797840.0}, {"date": "2019-09-11", "close": 10.9, "volume": 1382351.0}, {"date": "2019-09-12", "close": 10.89, "volume": 986280.0}, {"date": "2019-09-13", "close": 10.79, "volume": 1166323.0}, {"date": "2019-09-16", "close": 11.1, "volume": 1312956.0}, {"date": "2019-09-17", "close": 11.08, "volume": 1038903.0}, {"date": "2019-09-18", "close": 10.95, "volume": 1309480.0}, {"date": "2019-09-19", "close": 10.46, "volume": 699691.0}, {"date": "2019-09-20", "close": 10.1, "volume": 2481452.0}, {"date": "2019-09-23", "close": 10.31, "volume": 859300.0}, {"date": "2019-09-24", "close": 10.1, "volume": 992465.0}, {"date": "2019-09-25", "close": 10.595, "volume": 669382.0}, {"date": "2019-09-26", "close": 10.33, "volume": 417101.0}, {"date": "2019-09-27", "close": 10.625, "volume": 649931.0}, {"date": "2019-09-30", "close": 10.595, "volume": 568650.0}, {"date": "2019-10-01", "close": 10.74, "volume": 905942.0}, {"date": "2019-10-02", "close": 10.47, "volume": 587915.0}, {"date": "2019-10-03", "close": 10.91, "volume": 690689.0}, {"date": "2019-10-04", "close": 10.96, "volume": 788703.0}, {"date": "2019-10-07", "close": 10.91, "volume": 499104.0}, {"date": "2019-10-08", "close": 10.345, "volume": 674243.0}, {"date": "2019-10-09", "close": 10.13, "volume": 432276.0}, {"date": "2019-10-10", "close": 10.48, "volume": 553378.0}, {"date": "2019-10-11", "close": 11.1, "volume": 929723.0}, {"date": "2019-10-14", "close": 10.835, "volume": 400614.0}, {"date": "2019-10-15", "close": 11.01, "volume": 579072.0}, {"date": "2019-10-16", "close": 10.64, "volume": 456049.0}, {"date": "2019-10-17", "close": 10.91, "volume": 340504.0}, {"date": "2019-10-18", "close": 10.47, "volume": 328016.0}, {"date": "2019-10-21", "close": 11.14, "volume": 694048.0}, {"date": "2019-10-22", "close": 11.46, "volume": 743295.0}, {"date": "2019-10-23", "close": 11.68, "volume": 500095.0}, {"date": "2019-10-24", "close": 11.56, "volume": 602561.0}, {"date": "2019-10-25", "close": 12.14, "volume": 767008.0}, {"date": "2019-10-28", "close": 12.12, "volume": 478868.0}, {"date": "2019-10-29", "close": 12.45, "volume": 451613.0}, {"date": "2019-10-30", "close": 12.34, "volume": 335919.0}, {"date": "2019-10-31", "close": 12.33, "volume": 407856.0}, {"date": "2019-11-01", "close": 12.7, "volume": 409508.0}, {"date": "2019-11-04", "close": 13.05, "volume": 270833.0}, {"date": "2019-11-05", "close": 13.13, "volume": 477985.0}, {"date": "2019-11-06", "close": 14.65, "volume": 1672153.0}, {"date": "2019-11-07", "close": 15.25, "volume": 985419.0}, {"date": "2019-11-08", "close": 15.33, "volume": 721703.0}, {"date": "2019-11-11", "close": 15.24, "volume": 810258.0}, {"date": "2019-11-12", "close": 15.02, "volume": 649519.0}, {"date": "2019-11-13", "close": 14.73, "volume": 606620.0}, {"date": "2019-11-14", "close": 14.73, "volume": 676088.0}, {"date": "2019-11-15", "close": 14.99, "volume": 856529.0}, {"date": "2019-11-18", "close": 15.15, "volume": 479735.0}, {"date": "2019-11-19", "close": 14.91, "volume": 473210.0}, {"date": "2019-11-20", "close": 14.88, "volume": 514920.0}, {"date": "2019-11-21", "close": 15.38, "volume": 502797.0}, {"date": "2019-11-22", "close": 15.45, "volume": 481170.0}, {"date": "2019-11-25", "close": 15.22, "volume": 509943.0}, {"date": "2019-11-26", "close": 15.2, "volume": 428457.0}, {"date": "2019-11-27", "close": 15.51, "volume": 327040.0}, {"date": "2019-11-29", "close": 15.25, "volume": 211964.0}, {"date": "2019-12-02", "close": 15.09, "volume": 431218.0}, {"date": "2019-12-03", "close": 14.77, "volume": 585153.0}, {"date": "2019-12-04", "close": 14.78, "volume": 556545.0}, {"date": "2019-12-05", "close": 14.05, "volume": 863743.0}, {"date": "2019-12-06", "close": 14.75, "volume": 845374.0}, {"date": "2019-12-09", "close": 14.22, "volume": 439696.0}, {"date": "2019-12-10", "close": 13.96, "volume": 657156.0}, {"date": "2019-12-11", "close": 13.89, "volume": 672922.0}, {"date": "2019-12-12", "close": 15.115, "volume": 867533.0}, {"date": "2019-12-13", "close": 15.17, "volume": 680747.0}, {"date": "2019-12-16", "close": 15.49, "volume": 553836.0}, {"date": "2019-12-17", "close": 16.2, "volume": 714573.0}, {"date": "2019-12-18", "close": 16.08, "volume": 963777.0}, {"date": "2019-12-19", "close": 15.92, "volume": 466098.0}, {"date": "2019-12-20", "close": 15.52, "volume": 1709345.0}, {"date": "2019-12-23", "close": 15.44, "volume": 611034.0}, {"date": "2019-12-24", "close": 15.63, "volume": 137625.0}, {"date": "2019-12-26", "close": 15.57, "volume": 244930.0}, {"date": "2019-12-27", "close": 15.28, "volume": 420993.0}, {"date": "2019-12-30", "close": 15.32, "volume": 276294.0}, {"date": "2019-12-31", "close": 15.43, "volume": 421515.0}, {"date": "2020-01-02", "close": 15.25, "volume": 421129.0}, {"date": "2020-01-03", "close": 15.25, "volume": 369371.0}, {"date": "2020-01-06", "close": 14.795, "volume": 377903.0}, {"date": "2020-01-07", "close": 14.36, "volume": 412931.0}, {"date": "2020-01-08", "close": 13.79, "volume": 525217.0}, {"date": "2020-01-09", "close": 14.31, "volume": 637134.0}, {"date": "2020-01-10", "close": 14.0, "volume": 404847.0}, {"date": "2020-01-13", "close": 13.445, "volume": 593750.0}, {"date": "2020-01-14", "close": 13.41, "volume": 492443.0}, {"date": "2020-01-15", "close": 13.18, "volume": 649351.0}, {"date": "2020-01-16", "close": 13.26, "volume": 681347.0}, {"date": "2020-01-17", "close": 12.96, "volume": 443621.0}, {"date": "2020-01-21", "close": 12.78, "volume": 513671.0}, {"date": "2020-01-22", "close": 12.34, "volume": 530957.0}, {"date": "2020-01-23", "close": 12.49, "volume": 919825.0}, {"date": "2020-01-24", "close": 12.31, "volume": 360836.0}, {"date": "2020-01-27", "close": 12.18, "volume": 553215.0}, {"date": "2020-01-28", "close": 12.56, "volume": 453349.0}, {"date": "2020-01-29", "close": 12.55, "volume": 238618.0}, {"date": "2020-01-30", "close": 12.76, "volume": 484287.0}, {"date": "2020-01-31", "close": 12.47, "volume": 396413.0}, {"date": "2020-02-03", "close": 12.6, "volume": 525933.0}, {"date": "2020-02-04", "close": 12.97, "volume": 358291.0}, {"date": "2020-02-05", "close": 13.37, "volume": 409787.0}, {"date": "2020-02-06", "close": 13.2, "volume": 675488.0}, {"date": "2020-02-07", "close": 12.41, "volume": 389924.0}, {"date": "2020-02-10", "close": 12.64, "volume": 543762.0}, {"date": "2020-02-11", "close": 13.03, "volume": 1138818.0}, {"date": "2020-02-12", "close": 13.42, "volume": 827417.0}, {"date": "2020-02-13", "close": 13.18, "volume": 304002.0}, {"date": "2020-02-14", "close": 13.15, "volume": 393531.0}, {"date": "2020-02-18", "close": 12.99, "volume": 669457.0}, {"date": "2020-02-19", "close": 13.56, "volume": 300887.0}, {"date": "2020-02-20", "close": 13.78, "volume": 388130.0}, {"date": "2020-02-21", "close": 13.45, "volume": 263193.0}, {"date": "2020-02-24", "close": 13.04, "volume": 348511.0}, {"date": "2020-02-25", "close": 12.58, "volume": 497190.0}, {"date": "2020-02-26", "close": 12.28, "volume": 518264.0}, {"date": "2020-02-27", "close": 11.91, "volume": 623453.0}, {"date": "2020-02-28", "close": 11.99, "volume": 571413.0}, {"date": "2020-03-02", "close": 12.68, "volume": 666021.0}, {"date": "2020-03-03", "close": 12.02, "volume": 387848.0}, {"date": "2020-03-04", "close": 11.63, "volume": 381216.0}, {"date": "2020-03-05", "close": 10.43, "volume": 491229.0}, {"date": "2020-03-06", "close": 10.15, "volume": 756590.0}, {"date": "2020-03-09", "close": 5.77, "volume": 2401639.0}, {"date": "2020-03-10", "close": 6.08, "volume": 1904763.0}, {"date": "2020-03-11", "close": 5.89, "volume": 1180430.0}, {"date": "2020-03-12", "close": 4.86, "volume": 1372502.0}, {"date": "2020-03-13", "close": 6.13, "volume": 1682711.0}, {"date": "2020-03-16", "close": 5.51, "volume": 1383837.0}, {"date": "2020-03-17", "close": 4.91, "volume": 1533080.0}, {"date": "2020-03-18", "close": 4.0, "volume": 980226.0}, {"date": "2020-03-19", "close": 4.48, "volume": 995172.0}, {"date": "2020-03-20", "close": 4.61, "volume": 1597173.0}, {"date": "2020-03-23", "close": 4.37, "volume": 704419.0}, {"date": "2020-03-24", "close": 5.41, "volume": 1036905.0}, {"date": "2020-03-25", "close": 5.09, "volume": 778816.0}, {"date": "2020-03-26", "close": 5.32, "volume": 615050.0}, {"date": "2020-03-27", "close": 4.88, "volume": 845158.0}, {"date": "2020-03-30", "close": 4.08, "volume": 668307.0}, {"date": "2020-03-31", "close": 4.85, "volume": 731065.0}, {"date": "2020-04-01", "close": 4.13, "volume": 810167.0}, {"date": "2020-04-02", "close": 4.24, "volume": 766376.0}, {"date": "2020-04-03", "close": 4.06, "volume": 534979.0}, {"date": "2020-04-06", "close": 4.38, "volume": 438700.0}, {"date": "2020-04-07", "close": 4.22, "volume": 647424.0}, {"date": "2020-04-08", "close": 4.49, "volume": 524415.0}, {"date": "2020-04-09", "close": 4.49, "volume": 597026.0}, {"date": "2020-04-13", "close": 4.56, "volume": 657197.0}, {"date": "2020-04-14", "close": 4.63, "volume": 534825.0}, {"date": "2020-04-15", "close": 4.73, "volume": 362007.0}, {"date": "2020-04-16", "close": 5.04, "volume": 671529.0}, {"date": "2020-04-17", "close": 5.0, "volume": 676700.0}, {"date": "2020-04-20", "close": 4.84, "volume": 581911.0}, {"date": "2020-04-21", "close": 4.8, "volume": 421464.0}, {"date": "2020-04-22", "close": 4.76, "volume": 396926.0}, {"date": "2020-04-23", "close": 4.78, "volume": 343229.0}, {"date": "2020-04-24", "close": 4.87, "volume": 249302.0}, {"date": "2020-04-27", "close": 4.99, "volume": 354282.0}, {"date": "2020-04-28", "close": 5.55, "volume": 617776.0}, {"date": "2020-04-29", "close": 6.05, "volume": 775484.0}, {"date": "2020-04-30", "close": 5.87, "volume": 691959.0}, {"date": "2020-05-01", "close": 5.65, "volume": 430845.0}, {"date": "2020-05-04", "close": 6.59, "volume": 906781.0}, {"date": "2020-05-05", "close": 6.61, "volume": 875156.0}, {"date": "2020-05-06", "close": 6.1, "volume": 517846.0}, {"date": "2020-05-07", "close": 6.22, "volume": 414682.0}, {"date": "2020-05-08", "close": 7.13, "volume": 591422.0}, {"date": "2020-05-11", "close": 6.79, "volume": 392945.0}, {"date": "2020-05-12", "close": 6.5, "volume": 416718.0}, {"date": "2020-05-13", "close": 6.04, "volume": 634961.0}, {"date": "2020-05-14", "close": 6.2, "volume": 461257.0}, {"date": "2020-05-15", "close": 6.29, "volume": 440826.0}, {"date": "2020-05-18", "close": 7.35, "volume": 774325.0}, {"date": "2020-05-19", "close": 6.99, "volume": 356205.0}, {"date": "2020-05-20", "close": 9.13, "volume": 3607439.0}, {"date": "2020-05-21", "close": 9.335, "volume": 1315532.0}, {"date": "2020-05-22", "close": 8.81, "volume": 853490.0}, {"date": "2020-05-26", "close": 9.465, "volume": 655139.0}, {"date": "2020-05-27", "close": 9.76, "volume": 410068.0}, {"date": "2020-05-28", "close": 8.64, "volume": 638649.0}, {"date": "2020-05-29", "close": 8.55, "volume": 1277152.0}, {"date": "2020-06-01", "close": 9.18, "volume": 783080.0}, {"date": "2020-06-02", "close": 8.99, "volume": 551154.0}, {"date": "2020-06-03", "close": 9.38, "volume": 825268.0}, {"date": "2020-06-04", "close": 9.66, "volume": 571999.0}, {"date": "2020-06-05", "close": 9.83, "volume": 724983.0}, {"date": "2020-06-08", "close": 10.29, "volume": 844035.0}, {"date": "2020-06-09", "close": 10.08, "volume": 644263.0}, {"date": "2020-06-10", "close": 9.81, "volume": 579719.0}, {"date": "2020-06-11", "close": 8.855, "volume": 986178.0}, {"date": "2020-06-12", "close": 9.125, "volume": 473898.0}, {"date": "2020-06-15", "close": 9.44, "volume": 1225337.0}, {"date": "2020-06-16", "close": 10.01, "volume": 753297.0}, {"date": "2020-06-17", "close": 9.57, "volume": 972079.0}, {"date": "2020-06-18", "close": 10.33, "volume": 1544358.0}, {"date": "2020-06-19", "close": 10.51, "volume": 3069991.0}, {"date": "2020-06-22", "close": 10.2, "volume": 602449.0}, {"date": "2020-06-23", "close": 10.23, "volume": 645266.0}, {"date": "2020-06-24", "close": 9.785, "volume": 730805.0}, {"date": "2020-06-25", "close": 9.92, "volume": 433543.0}, {"date": "2020-06-26", "close": 9.955, "volume": 1366073.0}, {"date": "2020-06-29", "close": 10.1, "volume": 590670.0}, {"date": "2020-06-30", "close": 10.215, "volume": 601502.0}, {"date": "2020-07-01", "close": 10.27, "volume": 567783.0}, {"date": "2020-07-02", "close": 10.26, "volume": 394082.0}, {"date": "2020-07-06", "close": 10.64, "volume": 498069.0}, {"date": "2020-07-07", "close": 10.41, "volume": 741435.0}, {"date": "2020-07-08", "close": 10.75, "volume": 425617.0}, {"date": "2020-07-09", "close": 10.64, "volume": 398535.0}, {"date": "2020-07-10", "close": 11.48, "volume": 717666.0}, {"date": "2020-07-13", "close": 11.45, "volume": 467337.0}, {"date": "2020-07-14", "close": 11.69, "volume": 630005.0}, {"date": "2020-07-15", "close": 11.81, "volume": 482840.0}, {"date": "2020-07-16", "close": 11.83, "volume": 634459.0}, {"date": "2020-07-17", "close": 12.31, "volume": 451024.0}, {"date": "2020-07-20", "close": 11.695, "volume": 461387.0}, {"date": "2020-07-21", "close": 12.14, "volume": 446540.0}, {"date": "2020-07-22", "close": 12.11, "volume": 296646.0}, {"date": "2020-07-23", "close": 12.05, "volume": 372136.0}, {"date": "2020-07-24", "close": 12.41, "volume": 358006.0}, {"date": "2020-07-27", "close": 12.6, "volume": 255667.0}, {"date": "2020-07-28", "close": 12.53, "volume": 208294.0}, {"date": "2020-07-29", "close": 12.98, "volume": 300399.0}, {"date": "2020-07-30", "close": 13.27, "volume": 465602.0}, {"date": "2020-07-31", "close": 12.93, "volume": 1140931.0}, {"date": "2020-08-03", "close": 12.91, "volume": 703251.0}, {"date": "2020-08-04", "close": 13.2, "volume": 688385.0}, {"date": "2020-08-05", "close": 12.88, "volume": 738304.0}, {"date": "2020-08-06", "close": 13.07, "volume": 745074.0}, {"date": "2020-08-07", "close": 14.36, "volume": 658886.0}, {"date": "2020-08-10", "close": 15.01, "volume": 729525.0}, {"date": "2020-08-11", "close": 15.61, "volume": 1115218.0}, {"date": "2020-08-12", "close": 16.58, "volume": 932690.0}, {"date": "2020-08-13", "close": 17.14, "volume": 1112014.0}, {"date": "2020-08-14", "close": 16.84, "volume": 960085.0}, {"date": "2020-08-17", "close": 16.55, "volume": 594782.0}, {"date": "2020-08-18", "close": 16.8, "volume": 385077.0}, {"date": "2020-08-19", "close": 16.85, "volume": 472213.0}, {"date": "2020-08-20", "close": 16.37, "volume": 285547.0}, {"date": "2020-08-21", "close": 15.86, "volume": 555701.0}, {"date": "2020-08-24", "close": 15.88, "volume": 380823.0}, {"date": "2020-08-25", "close": 15.58, "volume": 522929.0}, {"date": "2020-08-26", "close": 14.52, "volume": 661915.0}, {"date": "2020-08-27", "close": 13.76, "volume": 706723.0}, {"date": "2020-08-28", "close": 14.11, "volume": 361242.0}, {"date": "2020-08-31", "close": 13.38, "volume": 652047.0}, {"date": "2020-09-01", "close": 13.64, "volume": 494755.0}, {"date": "2020-09-02", "close": 13.97, "volume": 626087.0}, {"date": "2020-09-03", "close": 13.4, "volume": 310632.0}, {"date": "2020-09-04", "close": 13.66, "volume": 269787.0}, {"date": "2020-09-08", "close": 13.15, "volume": 309664.0}, {"date": "2020-09-09", "close": 13.78, "volume": 315360.0}, {"date": "2020-09-10", "close": 13.57, "volume": 318420.0}, {"date": "2020-09-11", "close": 13.77, "volume": 256626.0}, {"date": "2020-09-14", "close": 14.75, "volume": 574527.0}, {"date": "2020-09-15", "close": 14.99, "volume": 338779.0}, {"date": "2020-09-16", "close": 15.04, "volume": 1149542.0}, {"date": "2020-09-17", "close": 14.94, "volume": 315295.0}, {"date": "2020-09-18", "close": 15.01, "volume": 1468113.0}, {"date": "2020-09-21", "close": 14.51, "volume": 639671.0}, {"date": "2020-09-22", "close": 14.87, "volume": 437819.0}, {"date": "2020-09-23", "close": 13.92, "volume": 473340.0}, {"date": "2020-09-24", "close": 14.17, "volume": 519794.0}, {"date": "2020-09-25", "close": 14.19, "volume": 244400.0}, {"date": "2020-09-28", "close": 15.03, "volume": 363540.0}, {"date": "2020-09-29", "close": 15.59, "volume": 363863.0}, {"date": "2020-09-30", "close": 15.48, "volume": 419568.0}, {"date": "2020-10-01", "close": 15.32, "volume": 404627.0}, {"date": "2020-10-02", "close": 15.76, "volume": 295478.0}, {"date": "2020-10-05", "close": 16.02, "volume": 478245.0}, {"date": "2020-10-06", "close": 15.76, "volume": 447135.0}, {"date": "2020-10-07", "close": 16.32, "volume": 385581.0}, {"date": "2020-10-08", "close": 16.21, "volume": 222862.0}, {"date": "2020-10-09", "close": 16.285, "volume": 243504.0}, {"date": "2020-10-12", "close": 16.08, "volume": 198814.0}, {"date": "2020-10-13", "close": 15.96, "volume": 265504.0}, {"date": "2020-10-14", "close": 16.69, "volume": 702585.0}, {"date": "2020-10-15", "close": 16.07, "volume": 315581.0}, {"date": "2020-10-16", "close": 15.96, "volume": 251577.0}, {"date": "2020-10-19", "close": 16.81, "volume": 581220.0}, {"date": "2020-10-20", "close": 16.81, "volume": 361250.0}, {"date": "2020-10-21", "close": 16.46, "volume": 364221.0}, {"date": "2020-10-22", "close": 16.41, "volume": 226312.0}, {"date": "2020-10-23", "close": 16.16, "volume": 231656.0}, {"date": "2020-10-26", "close": 15.62, "volume": 240963.0}, {"date": "2020-10-27", "close": 15.44, "volume": 200871.0}, {"date": "2020-10-28", "close": 15.13, "volume": 523701.0}, {"date": "2020-10-29", "close": 15.44, "volume": 386646.0}, {"date": "2020-10-30", "close": 15.1, "volume": 295746.0}, {"date": "2020-11-02", "close": 15.15, "volume": 264860.0}, {"date": "2020-11-03", "close": 14.93, "volume": 283620.0}, {"date": "2020-11-04", "close": 14.73, "volume": 637822.0}, {"date": "2020-11-05", "close": 14.58, "volume": 585488.0}, {"date": "2020-11-06", "close": 14.28, "volume": 916371.0}, {"date": "2020-11-09", "close": 16.23, "volume": 600597.0}, {"date": "2020-11-10", "close": 17.1, "volume": 695720.0}, {"date": "2020-11-11", "close": 16.57, "volume": 265296.0}, {"date": "2020-11-12", "close": 15.65, "volume": 313009.0}, {"date": "2020-11-13", "close": 16.17, "volume": 227913.0}, {"date": "2020-11-16", "close": 16.87, "volume": 284406.0}, {"date": "2020-11-17", "close": 17.01, "volume": 373068.0}, {"date": "2020-11-18", "close": 16.08, "volume": 366561.0}, {"date": "2020-11-19", "close": 15.65, "volume": 1226422.0}, {"date": "2020-11-20", "close": 15.02, "volume": 330081.0}, {"date": "2020-11-23", "close": 16.35, "volume": 464752.0}, {"date": "2020-11-24", "close": 16.13, "volume": 346479.0}, {"date": "2020-11-25", "close": 15.87, "volume": 208327.0}, {"date": "2020-11-27", "close": 15.99, "volume": 129118.0}, {"date": "2020-11-30", "close": 14.78, "volume": 874341.0}, {"date": "2020-12-01", "close": 14.78, "volume": 567604.0}, {"date": "2020-12-02", "close": 15.04, "volume": 412189.0}, {"date": "2020-12-03", "close": 14.87, "volume": 363706.0}, {"date": "2020-12-04", "close": 15.51, "volume": 452070.0}, {"date": "2020-12-07", "close": 14.79, "volume": 365194.0}, {"date": "2020-12-08", "close": 14.8, "volume": 282704.0}, {"date": "2020-12-09", "close": 14.44, "volume": 335242.0}, {"date": "2020-12-10", "close": 14.53, "volume": 271976.0}, {"date": "2020-12-11", "close": 13.88, "volume": 492342.0}, {"date": "2020-12-14", "close": 13.66, "volume": 405162.0}, {"date": "2020-12-15", "close": 13.81, "volume": 817705.0}, {"date": "2020-12-16", "close": 13.25, "volume": 528046.0}, {"date": "2020-12-17", "close": 12.91, "volume": 625263.0}, {"date": "2020-12-18", "close": 12.63, "volume": 1286724.0}, {"date": "2020-12-21", "close": 12.98, "volume": 514009.0}, {"date": "2020-12-22", "close": 13.14, "volume": 466413.0}, {"date": "2020-12-23", "close": 13.84, "volume": 345487.0}, {"date": "2020-12-24", "close": 13.72, "volume": 227460.0}, {"date": "2020-12-28", "close": 13.6, "volume": 393081.0}, {"date": "2020-12-29", "close": 13.46, "volume": 287600.0}, {"date": "2020-12-30", "close": 13.44, "volume": 362646.0}, {"date": "2020-12-31", "close": 13.17, "volume": 415038.0}, {"date": "2021-01-04", "close": 12.81, "volume": 731190.0}, {"date": "2021-01-05", "close": 14.62, "volume": 3578263.0}, {"date": "2021-01-06", "close": 16.38, "volume": 1827577.0}, {"date": "2021-01-07", "close": 18.85, "volume": 1744589.0}, {"date": "2021-01-08", "close": 18.1, "volume": 1019396.0}, {"date": "2021-01-11", "close": 18.53, "volume": 782153.0}, {"date": "2021-01-12", "close": 18.75, "volume": 832111.0}, {"date": "2021-01-13", "close": 18.27, "volume": 501160.0}, {"date": "2021-01-14", "close": 18.43, "volume": 428042.0}, {"date": "2021-01-15", "close": 17.51, "volume": 470176.0}, {"date": "2021-01-19", "close": 17.77, "volume": 386982.0}, {"date": "2021-01-20", "close": 19.49, "volume": 1560858.0}, {"date": "2021-01-21", "close": 18.83, "volume": 653642.0}, {"date": "2021-01-22", "close": 19.47, "volume": 384260.0}, {"date": "2021-01-25", "close": 19.5, "volume": 552641.0}, {"date": "2021-01-26", "close": 19.28, "volume": 724499.0}, {"date": "2021-01-27", "close": 19.9, "volume": 1076549.0}, {"date": "2021-01-28", "close": 19.87, "volume": 1084294.0}, {"date": "2021-01-29", "close": 19.21, "volume": 616720.0}, {"date": "2021-02-01", "close": 20.4, "volume": 434522.0}, {"date": "2021-02-02", "close": 21.33, "volume": 1798413.0}, {"date": "2021-02-03", "close": 20.41, "volume": 988923.0}, {"date": "2021-02-04", "close": 20.16, "volume": 356358.0}, {"date": "2021-02-05", "close": 20.66, "volume": 467079.0}, {"date": "2021-02-08", "close": 20.82, "volume": 425332.0}, {"date": "2021-02-09", "close": 22.51, "volume": 1282154.0}, {"date": "2021-02-10", "close": 23.65, "volume": 1608394.0}, {"date": "2021-02-11", "close": 25.18, "volume": 1331770.0}, {"date": "2021-02-12", "close": 26.46, "volume": 1229511.0}, {"date": "2021-02-16", "close": 26.67, "volume": 738533.0}, {"date": "2021-02-17", "close": 26.12, "volume": 688121.0}, {"date": "2021-02-18", "close": 26.22, "volume": 1002967.0}, {"date": "2021-02-19", "close": 27.27, "volume": 805639.0}, {"date": "2021-02-22", "close": 26.19, "volume": 919796.0}, {"date": "2021-02-23", "close": 25.16, "volume": 809967.0}, {"date": "2021-02-24", "close": 26.04, "volume": 537354.0}, {"date": "2021-02-25", "close": 24.22, "volume": 4601133.0}, {"date": "2021-02-26", "close": 25.32, "volume": 5046192.0}, {"date": "2021-03-01", "close": 25.87, "volume": 2400585.0}, {"date": "2021-03-02", "close": 27.48, "volume": 3130245.0}, {"date": "2021-03-03", "close": 24.84, "volume": 1393475.0}, {"date": "2021-03-04", "close": 23.05, "volume": 1403711.0}, {"date": "2021-03-05", "close": 24.77, "volume": 1519627.0}, {"date": "2021-03-08", "close": 25.49, "volume": 869211.0}, {"date": "2021-03-09", "close": 25.23, "volume": 772884.0}, {"date": "2021-03-10", "close": 26.61, "volume": 1087598.0}, {"date": "2021-03-11", "close": 27.43, "volume": 864563.0}, {"date": "2021-03-12", "close": 27.7, "volume": 953254.0}, {"date": "2021-03-15", "close": 27.2, "volume": 711095.0}, {"date": "2021-03-16", "close": 26.0, "volume": 921933.0}, {"date": "2021-03-17", "close": 26.5, "volume": 647575.0}, {"date": "2021-03-18", "close": 25.08, "volume": 632611.0}, {"date": "2021-03-19", "close": 25.63, "volume": 1207272.0}, {"date": "2021-03-22", "close": 25.89, "volume": 701177.0}, {"date": "2021-03-23", "close": 24.55, "volume": 1135644.0}, {"date": "2021-03-24", "close": 25.72, "volume": 1067465.0}, {"date": "2021-03-25", "close": 25.44, "volume": 1425616.0}, {"date": "2021-03-26", "close": 27.12, "volume": 1304989.0}, {"date": "2021-03-29", "close": 25.83, "volume": 1327809.0}, {"date": "2021-03-30", "close": 25.91, "volume": 841059.0}, {"date": "2021-03-31", "close": 27.07, "volume": 1088019.0}, {"date": "2021-04-01", "close": 31.1, "volume": 2543579.0}, {"date": "2021-04-05", "close": 29.56, "volume": 1108270.0}, {"date": "2021-04-06", "close": 29.66, "volume": 779803.0}, {"date": "2021-04-07", "close": 27.3, "volume": 1778778.0}, {"date": "2021-04-08", "close": 27.61, "volume": 800695.0}, {"date": "2021-04-09", "close": 27.6, "volume": 492352.0}, {"date": "2021-04-12", "close": 26.03, "volume": 923001.0}, {"date": "2021-04-13", "close": 26.1, "volume": 764705.0}, {"date": "2021-04-14", "close": 26.31, "volume": 612152.0}, {"date": "2021-04-15", "close": 25.69, "volume": 748570.0}, {"date": "2021-04-16", "close": 25.88, "volume": 2355392.0}, {"date": "2021-04-19", "close": 24.59, "volume": 1623814.0}, {"date": "2021-04-20", "close": 23.63, "volume": 1560096.0}, {"date": "2021-04-21", "close": 23.8, "volume": 499319.0}, {"date": "2021-04-22", "close": 23.64, "volume": 835283.0}, {"date": "2021-04-23", "close": 24.98, "volume": 983316.0}, {"date": "2021-04-26", "close": 26.36, "volume": 844444.0}, {"date": "2021-04-27", "close": 27.0, "volume": 1332039.0}, {"date": "2021-04-28", "close": 27.49, "volume": 823528.0}, {"date": "2021-04-29", "close": 29.31, "volume": 1715128.0}, {"date": "2021-04-30", "close": 29.8, "volume": 1924817.0}, {"date": "2021-05-03", "close": 29.96, "volume": 1351686.0}, {"date": "2021-05-04", "close": 30.67, "volume": 1001078.0}, {"date": "2021-05-05", "close": 31.82, "volume": 1397440.0}, {"date": "2021-05-06", "close": 32.0, "volume": 1182115.0}, {"date": "2021-05-07", "close": 31.97, "volume": 719215.0}, {"date": "2021-05-10", "close": 29.95, "volume": 1276628.0}, {"date": "2021-05-11", "close": 29.55, "volume": 885292.0}, {"date": "2021-05-12", "close": 27.23, "volume": 1709199.0}, {"date": "2021-05-13", "close": 25.66, "volume": 1549777.0}, {"date": "2021-05-14", "close": 26.75, "volume": 1095479.0}, {"date": "2021-05-17", "close": 27.22, "volume": 745707.0}, {"date": "2021-05-18", "close": 28.1, "volume": 714461.0}, {"date": "2021-05-19", "close": 29.0, "volume": 1183489.0}, {"date": "2021-05-20", "close": 27.59, "volume": 1778279.0}, {"date": "2021-05-21", "close": 28.65, "volume": 651288.0}, {"date": "2021-05-24", "close": 29.91, "volume": 729333.0}, {"date": "2021-05-25", "close": 29.12, "volume": 714377.0}, {"date": "2021-05-26", "close": 30.89, "volume": 1149194.0}, {"date": "2021-05-27", "close": 31.87, "volume": 929477.0}, {"date": "2021-05-28", "close": 31.89, "volume": 635424.0}, {"date": "2021-06-01", "close": 32.34, "volume": 1194251.0}, {"date": "2021-06-02", "close": 32.76, "volume": 904131.0}, {"date": "2021-06-03", "close": 32.18, "volume": 1044396.0}, {"date": "2021-06-04", "close": 30.47, "volume": 664727.0}, {"date": "2021-06-07", "close": 32.65, "volume": 841622.0}, {"date": "2021-06-08", "close": 34.0, "volume": 932842.0}, {"date": "2021-06-09", "close": 34.04, "volume": 740887.0}, {"date": "2021-06-10", "close": 34.65, "volume": 909164.0}, {"date": "2021-06-11", "close": 33.62, "volume": 710607.0}, {"date": "2021-06-14", "close": 33.58, "volume": 660054.0}, {"date": "2021-06-15", "close": 33.14, "volume": 724177.0}, {"date": "2021-06-16", "close": 33.5, "volume": 1558545.0}, {"date": "2021-06-17", "close": 32.53, "volume": 1168680.0}, {"date": "2021-06-18", "close": 31.31, "volume": 2975972.0}, {"date": "2021-06-21", "close": 32.4, "volume": 1720558.0}, {"date": "2021-06-22", "close": 32.84, "volume": 461462.0}, {"date": "2021-06-23", "close": 33.07, "volume": 545567.0}, {"date": "2021-06-24", "close": 33.13, "volume": 665900.0}, {"date": "2021-06-25", "close": 32.78, "volume": 2444519.0}, {"date": "2021-06-28", "close": 33.24, "volume": 751151.0}, {"date": "2021-06-29", "close": 34.02, "volume": 640332.0}, {"date": "2021-06-30", "close": 33.62, "volume": 676589.0}, {"date": "2021-07-01", "close": 34.36, "volume": 945520.0}, {"date": "2021-07-02", "close": 33.51, "volume": 592920.0}, {"date": "2021-07-06", "close": 32.84, "volume": 1080356.0}, {"date": "2021-07-07", "close": 31.79, "volume": 978356.0}, {"date": "2021-07-08", "close": 32.26, "volume": 1157728.0}, {"date": "2021-07-09", "close": 34.14, "volume": 636979.0}, {"date": "2021-07-12", "close": 34.19, "volume": 575772.0}, {"date": "2021-07-13", "close": 32.61, "volume": 1338223.0}, {"date": "2021-07-14", "close": 30.83, "volume": 1083852.0}, {"date": "2021-07-15", "close": 32.83, "volume": 1667545.0}, {"date": "2021-07-16", "close": 31.79, "volume": 796258.0}, {"date": "2021-07-19", "close": 31.59, "volume": 755420.0}, {"date": "2021-07-20", "close": 32.42, "volume": 906265.0}, {"date": "2021-07-21", "close": 33.87, "volume": 805782.0}, {"date": "2021-07-22", "close": 33.41, "volume": 667502.0}, {"date": "2021-07-23", "close": 33.16, "volume": 568828.0}, {"date": "2021-07-26", "close": 34.53, "volume": 528960.0}, {"date": "2021-07-27", "close": 32.28, "volume": 1411089.0}, {"date": "2021-07-28", "close": 33.14, "volume": 1271784.0}, {"date": "2021-07-29", "close": 34.55, "volume": 477018.0}, {"date": "2021-07-30", "close": 35.36, "volume": 1244562.0}, {"date": "2021-08-02", "close": 36.0, "volume": 2093986.0}, {"date": "2021-08-03", "close": 37.78, "volume": 1292803.0}, {"date": "2021-08-04", "close": 35.04, "volume": 962364.0}, {"date": "2021-08-05", "close": 33.44, "volume": 4522609.0}, {"date": "2021-08-06", "close": 34.94, "volume": 1249541.0}, {"date": "2021-08-09", "close": 36.53, "volume": 2580140.0}, {"date": "2021-08-10", "close": 36.9, "volume": 880212.0}, {"date": "2021-08-11", "close": 38.08, "volume": 1243215.0}, {"date": "2021-08-12", "close": 38.25, "volume": 519174.0}, {"date": "2021-08-13", "close": 36.56, "volume": 597791.0}, {"date": "2021-08-16", "close": 35.34, "volume": 646732.0}, {"date": "2021-08-17", "close": 35.6, "volume": 1168636.0}, {"date": "2021-08-18", "close": 37.05, "volume": 1714723.0}, {"date": "2021-08-19", "close": 35.42, "volume": 1103177.0}, {"date": "2021-08-20", "close": 33.77, "volume": 1481953.0}, {"date": "2021-08-23", "close": 33.68, "volume": 1364913.0}, {"date": "2021-08-24", "close": 34.65, "volume": 1120083.0}, {"date": "2021-08-25", "close": 34.54, "volume": 1034509.0}, {"date": "2021-08-26", "close": 33.65, "volume": 1006952.0}, {"date": "2021-08-27", "close": 35.32, "volume": 1180205.0}, {"date": "2021-08-30", "close": 33.85, "volume": 781336.0}, {"date": "2021-08-31", "close": 35.1, "volume": 1156779.0}, {"date": "2021-09-01", "close": 36.01, "volume": 800149.0}, {"date": "2021-09-02", "close": 36.57, "volume": 976687.0}, {"date": "2021-09-03", "close": 35.29, "volume": 671248.0}, {"date": "2021-09-07", "close": 36.96, "volume": 942505.0}, {"date": "2021-09-08", "close": 34.94, "volume": 829657.0}, {"date": "2021-09-09", "close": 35.56, "volume": 888617.0}, {"date": "2021-09-10", "close": 35.5, "volume": 568715.0}, {"date": "2021-09-13", "close": 36.07, "volume": 754292.0}, {"date": "2021-09-14", "close": 33.65, "volume": 1600628.0}, {"date": "2021-09-15", "close": 34.71, "volume": 1556909.0}, {"date": "2021-09-16", "close": 35.58, "volume": 993188.0}, {"date": "2021-09-17", "close": 34.78, "volume": 3805068.0}, {"date": "2021-09-20", "close": 33.37, "volume": 1326528.0}, {"date": "2021-09-21", "close": 33.95, "volume": 467234.0}, {"date": "2021-09-22", "close": 31.7, "volume": 1930980.0}, {"date": "2021-09-23", "close": 31.98, "volume": 1122543.0}, {"date": "2021-09-24", "close": 31.42, "volume": 712231.0}, {"date": "2021-09-27", "close": 33.39, "volume": 783915.0}, {"date": "2021-09-28", "close": 32.35, "volume": 982655.0}, {"date": "2021-09-29", "close": 31.75, "volume": 788300.0}, {"date": "2021-09-30", "close": 32.65, "volume": 828581.0}, {"date": "2021-10-01", "close": 35.04, "volume": 995166.0}, {"date": "2021-10-04", "close": 34.09, "volume": 718201.0}, {"date": "2021-10-05", "close": 34.51, "volume": 557706.0}, {"date": "2021-10-06", "close": 33.86, "volume": 635914.0}, {"date": "2021-10-07", "close": 34.05, "volume": 721397.0}, {"date": "2021-10-08", "close": 35.03, "volume": 466779.0}, {"date": "2021-10-11", "close": 34.93, "volume": 1412586.0}, {"date": "2021-10-12", "close": 34.8, "volume": 1016823.0}, {"date": "2021-10-13", "close": 35.01, "volume": 638621.0}, {"date": "2021-10-14", "close": 35.67, "volume": 483192.0}, {"date": "2021-10-15", "close": 34.64, "volume": 1554825.0}, {"date": "2021-10-18", "close": 35.12, "volume": 652615.0}, {"date": "2021-10-19", "close": 36.06, "volume": 901497.0}, {"date": "2021-10-20", "close": 35.76, "volume": 992070.0}, {"date": "2021-10-21", "close": 36.28, "volume": 779114.0}, {"date": "2021-10-22", "close": 36.3, "volume": 524213.0}, {"date": "2021-10-25", "close": 36.78, "volume": 862778.0}, {"date": "2021-10-26", "close": 36.01, "volume": 408346.0}, {"date": "2021-10-27", "close": 34.75, "volume": 646269.0}, {"date": "2021-10-28", "close": 36.89, "volume": 574259.0}, {"date": "2021-10-29", "close": 37.95, "volume": 1012092.0}, {"date": "2021-11-01", "close": 38.94, "volume": 921747.0}, {"date": "2021-11-02", "close": 38.53, "volume": 501598.0}, {"date": "2021-11-03", "close": 38.89, "volume": 1189398.0}, {"date": "2021-11-04", "close": 39.85, "volume": 1360781.0}, {"date": "2021-11-05", "close": 42.06, "volume": 1783875.0}, {"date": "2021-11-08", "close": 43.86, "volume": 1013014.0}, {"date": "2021-11-09", "close": 41.64, "volume": 1365264.0}, {"date": "2021-11-10", "close": 40.07, "volume": 1043570.0}, {"date": "2021-11-11", "close": 40.7, "volume": 428090.0}, {"date": "2021-11-12", "close": 39.94, "volume": 795997.0}, {"date": "2021-11-15", "close": 39.53, "volume": 937752.0}, {"date": "2021-11-16", "close": 40.37, "volume": 817455.0}, {"date": "2021-11-17", "close": 39.21, "volume": 587533.0}, {"date": "2021-11-18", "close": 41.16, "volume": 786622.0}, {"date": "2021-11-19", "close": 40.33, "volume": 637766.0}, {"date": "2021-11-22", "close": 40.49, "volume": 711922.0}, {"date": "2021-11-23", "close": 38.88, "volume": 891670.0}, {"date": "2021-11-24", "close": 39.35, "volume": 408869.0}, {"date": "2021-11-26", "close": 38.18, "volume": 776189.0}, {"date": "2021-11-29", "close": 38.67, "volume": 1011665.0}, {"date": "2021-11-30", "close": 38.65, "volume": 1504949.0}, {"date": "2021-12-01", "close": 37.4, "volume": 1234577.0}, {"date": "2021-12-02", "close": 38.42, "volume": 540727.0}, {"date": "2021-12-03", "close": 36.21, "volume": 653934.0}, {"date": "2021-12-06", "close": 36.48, "volume": 602253.0}, {"date": "2021-12-07", "close": 38.74, "volume": 1085384.0}, {"date": "2021-12-08", "close": 38.36, "volume": 578172.0}, {"date": "2021-12-09", "close": 37.86, "volume": 632544.0}, {"date": "2021-12-10", "close": 38.79, "volume": 496066.0}, {"date": "2021-12-13", "close": 35.89, "volume": 940369.0}, {"date": "2021-12-14", "close": 35.16, "volume": 803338.0}, {"date": "2021-12-15", "close": 35.21, "volume": 1351372.0}, {"date": "2021-12-16", "close": 34.71, "volume": 964346.0}, {"date": "2021-12-17", "close": 35.44, "volume": 1976486.0}, {"date": "2021-12-20", "close": 34.24, "volume": 962380.0}, {"date": "2021-12-21", "close": 35.72, "volume": 1052751.0}, {"date": "2021-12-22", "close": 35.75, "volume": 729263.0}, {"date": "2021-12-23", "close": 35.77, "volume": 226970.0}, {"date": "2021-12-27", "close": 36.08, "volume": 286413.0}, {"date": "2021-12-28", "close": 35.5, "volume": 277844.0}, {"date": "2021-12-29", "close": 35.43, "volume": 287139.0}, {"date": "2021-12-30", "close": 34.81, "volume": 509860.0}, {"date": "2021-12-31", "close": 34.76, "volume": 304009.0}, {"date": "2022-01-03", "close": 36.54, "volume": 856014.0}, {"date": "2022-01-04", "close": 37.69, "volume": 568405.0}, {"date": "2022-01-05", "close": 37.44, "volume": 1000126.0}, {"date": "2022-01-06", "close": 36.35, "volume": 617282.0}, {"date": "2022-01-07", "close": 35.88, "volume": 407590.0}, {"date": "2022-01-10", "close": 34.86, "volume": 798908.0}, {"date": "2022-01-11", "close": 36.74, "volume": 538130.0}, {"date": "2022-01-12", "close": 34.68, "volume": 923483.0}, {"date": "2022-01-13", "close": 32.81, "volume": 1268641.0}, {"date": "2022-01-14", "close": 32.4, "volume": 911693.0}, {"date": "2022-01-18", "close": 33.4, "volume": 1461494.0}, {"date": "2022-01-19", "close": 33.06, "volume": 980710.0}, {"date": "2022-01-20", "close": 31.24, "volume": 907810.0}, {"date": "2022-01-21", "close": 30.0, "volume": 1338721.0}, {"date": "2022-01-24", "close": 31.91, "volume": 1415733.0}, {"date": "2022-01-25", "close": 32.03, "volume": 1120762.0}, {"date": "2022-01-26", "close": 30.08, "volume": 1130564.0}, {"date": "2022-01-27", "close": 28.43, "volume": 1114849.0}, {"date": "2022-01-28", "close": 29.74, "volume": 1116607.0}, {"date": "2022-01-31", "close": 30.54, "volume": 728535.0}, {"date": "2022-02-01", "close": 31.99, "volume": 906692.0}, {"date": "2022-02-02", "close": 31.33, "volume": 1353182.0}, {"date": "2022-02-03", "close": 30.29, "volume": 695155.0}, {"date": "2022-02-04", "close": 30.99, "volume": 557933.0}, {"date": "2022-02-07", "close": 30.84, "volume": 595061.0}, {"date": "2022-02-08", "close": 31.24, "volume": 479050.0}, {"date": "2022-02-09", "close": 32.79, "volume": 532089.0}, {"date": "2022-02-10", "close": 32.95, "volume": 2164857.0}, {"date": "2022-02-11", "close": 29.94, "volume": 2606243.0}, {"date": "2022-02-14", "close": 26.92, "volume": 2547595.0}, {"date": "2022-02-15", "close": 29.09, "volume": 1316804.0}, {"date": "2022-02-16", "close": 28.13, "volume": 885881.0}, {"date": "2022-02-17", "close": 27.12, "volume": 1098514.0}, {"date": "2022-02-18", "close": 26.93, "volume": 873951.0}, {"date": "2022-02-22", "close": 26.72, "volume": 910454.0}, {"date": "2022-02-23", "close": 27.46, "volume": 986067.0}, {"date": "2022-02-24", "close": 30.0, "volume": 1381556.0}, {"date": "2022-02-25", "close": 30.05, "volume": 815470.0}, {"date": "2022-02-28", "close": 32.74, "volume": 1757626.0}, {"date": "2022-03-01", "close": 33.13, "volume": 1388659.0}, {"date": "2022-03-02", "close": 34.13, "volume": 922395.0}, {"date": "2022-03-03", "close": 32.0, "volume": 808061.0}, {"date": "2022-03-04", "close": 30.23, "volume": 1143086.0}, {"date": "2022-03-07", "close": 29.72, "volume": 1768317.0}, {"date": "2022-03-08", "close": 31.48, "volume": 1932706.0}, {"date": "2022-03-09", "close": 32.6, "volume": 1350896.0}, {"date": "2022-03-10", "close": 31.92, "volume": 615175.0}, {"date": "2022-03-11", "close": 30.84, "volume": 629538.0}, {"date": "2022-03-14", "close": 29.47, "volume": 1024403.0}, {"date": "2022-03-15", "close": 28.57, "volume": 1087697.0}, {"date": "2022-03-16", "close": 29.92, "volume": 689078.0}, {"date": "2022-03-17", "close": 31.46, "volume": 731661.0}, {"date": "2022-03-18", "close": 30.48, "volume": 2333439.0}, {"date": "2022-03-21", "close": 30.28, "volume": 1190386.0}, {"date": "2022-03-22", "close": 31.71, "volume": 1022581.0}, {"date": "2022-03-23", "close": 30.02, "volume": 872462.0}, {"date": "2022-03-24", "close": 31.52, "volume": 792980.0}, {"date": "2022-03-25", "close": 31.74, "volume": 574844.0}, {"date": "2022-03-28", "close": 30.23, "volume": 1242302.0}, {"date": "2022-03-29", "close": 30.52, "volume": 1384716.0}, {"date": "2022-03-30", "close": 30.24, "volume": 502395.0}, {"date": "2022-03-31", "close": 31.01, "volume": 1220602.0}, {"date": "2022-04-01", "close": 31.49, "volume": 1310781.0}, {"date": "2022-04-04", "close": 30.83, "volume": 891670.0}, {"date": "2022-04-05", "close": 28.75, "volume": 1063103.0}, {"date": "2022-04-06", "close": 28.94, "volume": 1335504.0}, {"date": "2022-04-07", "close": 28.65, "volume": 1063471.0}, {"date": "2022-04-08", "close": 28.13, "volume": 1637950.0}, {"date": "2022-04-11", "close": 28.64, "volume": 1477225.0}, {"date": "2022-04-12", "close": 30.24, "volume": 1948641.0}, {"date": "2022-04-13", "close": 31.53, "volume": 967018.0}, {"date": "2022-04-14", "close": 31.2, "volume": 559919.0}, {"date": "2022-04-18", "close": 30.2, "volume": 673882.0}, {"date": "2022-04-19", "close": 30.55, "volume": 647856.0}, {"date": "2022-04-20", "close": 30.16, "volume": 840853.0}, {"date": "2022-04-21", "close": 32.4, "volume": 1940432.0}, {"date": "2022-04-22", "close": 30.35, "volume": 2377178.0}, {"date": "2022-04-25", "close": 29.37, "volume": 1386238.0}, {"date": "2022-04-26", "close": 28.07, "volume": 1114499.0}, {"date": "2022-04-27", "close": 28.04, "volume": 747719.0}, {"date": "2022-04-28", "close": 29.06, "volume": 880200.0}, {"date": "2022-04-29", "close": 28.07, "volume": 1262745.0}, {"date": "2022-05-02", "close": 31.34, "volume": 3438349.0}, {"date": "2022-05-03", "close": 30.51, "volume": 1760086.0}, {"date": "2022-05-04", "close": 31.11, "volume": 1188425.0}, {"date": "2022-05-05", "close": 30.82, "volume": 1025554.0}, {"date": "2022-05-06", "close": 32.13, "volume": 981377.0}, {"date": "2022-05-09", "close": 28.49, "volume": 1296021.0}, {"date": "2022-05-10", "close": 29.18, "volume": 1218127.0}, {"date": "2022-05-11", "close": 28.04, "volume": 1156103.0}, {"date": "2022-05-12", "close": 29.67, "volume": 1308490.0}, {"date": "2022-05-13", "close": 31.81, "volume": 1002182.0}, {"date": "2022-05-16", "close": 31.35, "volume": 787933.0}, {"date": "2022-05-17", "close": 33.47, "volume": 956976.0}, {"date": "2022-05-18", "close": 33.8, "volume": 1590115.0}, {"date": "2022-05-19", "close": 33.13, "volume": 1178704.0}, {"date": "2022-05-20", "close": 33.0, "volume": 974041.0}, {"date": "2022-05-23", "close": 34.08, "volume": 887667.0}, {"date": "2022-05-24", "close": 32.14, "volume": 1017934.0}, {"date": "2022-05-25", "close": 32.55, "volume": 1133344.0}, {"date": "2022-05-26", "close": 32.36, "volume": 801058.0}, {"date": "2022-05-27", "close": 33.08, "volume": 518343.0}, {"date": "2022-05-31", "close": 32.58, "volume": 697045.0}, {"date": "2022-06-01", "close": 34.7, "volume": 1594251.0}, {"date": "2022-06-02", "close": 36.76, "volume": 964043.0}, {"date": "2022-06-03", "close": 35.64, "volume": 951891.0}, {"date": "2022-06-06", "close": 36.53, "volume": 772870.0}, {"date": "2022-06-07", "close": 37.13, "volume": 529655.0}, {"date": "2022-06-08", "close": 37.58, "volume": 1250011.0}, {"date": "2022-06-09", "close": 36.67, "volume": 983007.0}, {"date": "2022-06-10", "close": 35.41, "volume": 571314.0}, {"date": "2022-06-13", "close": 32.79, "volume": 1258406.0}, {"date": "2022-06-14", "close": 33.51, "volume": 889542.0}, {"date": "2022-06-15", "close": 33.44, "volume": 611088.0}, {"date": "2022-06-16", "close": 31.1, "volume": 944619.0}, {"date": "2022-06-17", "close": 30.25, "volume": 2540551.0}, {"date": "2022-06-21", "close": 31.15, "volume": 816791.0}, {"date": "2022-06-22", "close": 29.44, "volume": 1220406.0}, {"date": "2022-06-23", "close": 28.16, "volume": 1445297.0}, {"date": "2022-06-24", "close": 26.87, "volume": 2392916.0}, {"date": "2022-06-27", "close": 29.33, "volume": 1396534.0}, {"date": "2022-06-28", "close": 28.91, "volume": 796728.0}, {"date": "2022-06-29", "close": 27.84, "volume": 824817.0}, {"date": "2022-06-30", "close": 27.17, "volume": 1118186.0}, {"date": "2022-07-01", "close": 28.87, "volume": 1183733.0}, {"date": "2022-07-05", "close": 28.07, "volume": 1360977.0}, {"date": "2022-07-06", "close": 27.92, "volume": 781310.0}, {"date": "2022-07-07", "close": 29.78, "volume": 1103941.0}, {"date": "2022-07-08", "close": 28.52, "volume": 790241.0}, {"date": "2022-07-11", "close": 28.18, "volume": 744711.0}, {"date": "2022-07-12", "close": 28.05, "volume": 643074.0}, {"date": "2022-07-13", "close": 27.96, "volume": 515360.0}, {"date": "2022-07-14", "close": 28.01, "volume": 1120201.0}, {"date": "2022-07-15", "close": 29.65, "volume": 1193522.0}, {"date": "2022-07-18", "close": 31.0, "volume": 600480.0}, {"date": "2022-07-19", "close": 32.27, "volume": 653052.0}, {"date": "2022-07-20", "close": 33.12, "volume": 643451.0}, {"date": "2022-07-21", "close": 31.56, "volume": 666838.0}, {"date": "2022-07-22", "close": 30.72, "volume": 711371.0}, {"date": "2022-07-25", "close": 31.65, "volume": 724377.0}, {"date": "2022-07-26", "close": 30.66, "volume": 640915.0}, {"date": "2022-07-27", "close": 32.49, "volume": 693231.0}, {"date": "2022-07-28", "close": 34.06, "volume": 772279.0}, {"date": "2022-07-29", "close": 36.02, "volume": 987082.0}, {"date": "2022-08-01", "close": 35.67, "volume": 883887.0}, {"date": "2022-08-02", "close": 37.48, "volume": 1798297.0}, {"date": "2022-08-03", "close": 37.18, "volume": 1635390.0}, {"date": "2022-08-04", "close": 36.68, "volume": 1251583.0}, {"date": "2022-08-05", "close": 36.91, "volume": 984561.0}, {"date": "2022-08-08", "close": 37.75, "volume": 828268.0}, {"date": "2022-08-09", "close": 37.84, "volume": 645918.0}, {"date": "2022-08-10", "close": 39.93, "volume": 2147044.0}, {"date": "2022-08-11", "close": 39.91, "volume": 1451988.0}, {"date": "2022-08-12", "close": 40.23, "volume": 603996.0}, {"date": "2022-08-15", "close": 38.74, "volume": 1183014.0}, {"date": "2022-08-16", "close": 38.22, "volume": 701414.0}, {"date": "2022-08-17", "close": 38.13, "volume": 621931.0}, {"date": "2022-08-18", "close": 39.04, "volume": 637967.0}, {"date": "2022-08-19", "close": 37.6, "volume": 817490.0}, {"date": "2022-08-22", "close": 36.86, "volume": 571016.0}, {"date": "2022-08-23", "close": 36.86, "volume": 727641.0}, {"date": "2022-08-24", "close": 37.94, "volume": 614706.0}, {"date": "2022-08-25", "close": 38.81, "volume": 704774.0}, {"date": "2022-08-26", "close": 37.96, "volume": 646867.0}, {"date": "2022-08-29", "close": 37.7, "volume": 610702.0}, {"date": "2022-08-30", "close": 35.55, "volume": 989248.0}, {"date": "2022-08-31", "close": 36.63, "volume": 1078155.0}, {"date": "2022-09-01", "close": 35.56, "volume": 976485.0}, {"date": "2022-09-02", "close": 35.4, "volume": 479839.0}, {"date": "2022-09-06", "close": 35.06, "volume": 774299.0}, {"date": "2022-09-07", "close": 35.65, "volume": 808986.0}, {"date": "2022-09-08", "close": 37.93, "volume": 863591.0}, {"date": "2022-09-09", "close": 38.1, "volume": 694869.0}, {"date": "2022-09-12", "close": 36.7, "volume": 972349.0}, {"date": "2022-09-13", "close": 35.09, "volume": 1056734.0}, {"date": "2022-09-14", "close": 34.01, "volume": 964638.0}, {"date": "2022-09-15", "close": 32.84, "volume": 1134336.0}, {"date": "2022-09-16", "close": 32.05, "volume": 3426409.0}, {"date": "2022-09-19", "close": 32.23, "volume": 653022.0}, {"date": "2022-09-20", "close": 30.94, "volume": 921254.0}, {"date": "2022-09-21", "close": 30.37, "volume": 879068.0}, {"date": "2022-09-22", "close": 29.76, "volume": 885099.0}, {"date": "2022-09-23", "close": 27.65, "volume": 1535544.0}, {"date": "2022-09-26", "close": 27.07, "volume": 975721.0}, {"date": "2022-09-27", "close": 28.93, "volume": 1026775.0}, {"date": "2022-09-28", "close": 30.25, "volume": 1232207.0}, {"date": "2022-09-29", "close": 29.14, "volume": 896967.0}, {"date": "2022-09-30", "close": 29.07, "volume": 823215.0}, {"date": "2022-10-03", "close": 30.25, "volume": 902437.0}, {"date": "2022-10-04", "close": 30.64, "volume": 1057109.0}, {"date": "2022-10-05", "close": 30.08, "volume": 795951.0}, {"date": "2022-10-06", "close": 29.02, "volume": 1276101.0}, {"date": "2022-10-07", "close": 27.82, "volume": 1315447.0}, {"date": "2022-10-10", "close": 27.51, "volume": 1098587.0}, {"date": "2022-10-11", "close": 28.14, "volume": 773387.0}, {"date": "2022-10-12", "close": 28.09, "volume": 682098.0}, {"date": "2022-10-13", "close": 28.92, "volume": 1008592.0}, {"date": "2022-10-14", "close": 27.67, "volume": 683403.0}, {"date": "2022-10-17", "close": 28.84, "volume": 851682.0}, {"date": "2022-10-18", "close": 28.06, "volume": 895827.0}, {"date": "2022-10-19", "close": 27.98, "volume": 753618.0}, {"date": "2022-10-20", "close": 27.59, "volume": 795675.0}, {"date": "2022-10-21", "close": 29.02, "volume": 1637883.0}, {"date": "2022-10-24", "close": 27.26, "volume": 1870412.0}, {"date": "2022-10-25", "close": 26.84, "volume": 1378674.0}, {"date": "2022-10-26", "close": 27.76, "volume": 1010328.0}, {"date": "2022-10-27", "close": 27.6, "volume": 668385.0}, {"date": "2022-10-28", "close": 28.87, "volume": 1054564.0}, {"date": "2022-10-31", "close": 28.89, "volume": 1000079.0}, {"date": "2022-11-01", "close": 29.08, "volume": 1126251.0}, {"date": "2022-11-02", "close": 27.66, "volume": 1286273.0}, {"date": "2022-11-03", "close": 31.27, "volume": 2528403.0}, {"date": "2022-11-04", "close": 31.3, "volume": 1279350.0}, {"date": "2022-11-07", "close": 32.88, "volume": 1002043.0}, {"date": "2022-11-08", "close": 33.09, "volume": 814896.0}, {"date": "2022-11-09", "close": 31.48, "volume": 955288.0}, {"date": "2022-11-10", "close": 35.16, "volume": 1201366.0}, {"date": "2022-11-11", "close": 36.53, "volume": 1124358.0}, {"date": "2022-11-14", "close": 36.06, "volume": 989756.0}, {"date": "2022-11-15", "close": 36.51, "volume": 939032.0}, {"date": "2022-11-16", "close": 35.0, "volume": 656543.0}, {"date": "2022-11-17", "close": 34.95, "volume": 549758.0}, {"date": "2022-11-18", "close": 33.82, "volume": 577646.0}, {"date": "2022-11-21", "close": 34.27, "volume": 792836.0}, {"date": "2022-11-22", "close": 35.24, "volume": 449155.0}, {"date": "2022-11-23", "close": 34.05, "volume": 593298.0}, {"date": "2022-11-25", "close": 34.38, "volume": 214292.0}, {"date": "2022-11-28", "close": 32.95, "volume": 926586.0}, {"date": "2022-11-29", "close": 32.67, "volume": 596075.0}, {"date": "2022-11-30", "close": 34.56, "volume": 1570717.0}, {"date": "2022-12-01", "close": 34.83, "volume": 1050565.0}, {"date": "2022-12-02", "close": 35.06, "volume": 473837.0}, {"date": "2022-12-05", "close": 32.5, "volume": 1116295.0}, {"date": "2022-12-06", "close": 31.81, "volume": 916348.0}, {"date": "2022-12-07", "close": 29.26, "volume": 1649969.0}, {"date": "2022-12-08", "close": 29.1, "volume": 1327076.0}, {"date": "2022-12-09", "close": 29.1, "volume": 885372.0}, {"date": "2022-12-12", "close": 30.75, "volume": 973859.0}, {"date": "2022-12-13", "close": 31.25, "volume": 786648.0}, {"date": "2022-12-14", "close": 30.86, "volume": 853901.0}, {"date": "2022-12-15", "close": 31.2, "volume": 799662.0}, {"date": "2022-12-16", "close": 29.48, "volume": 2620496.0}, {"date": "2022-12-19", "close": 29.36, "volume": 577603.0}, {"date": "2022-12-20", "close": 28.97, "volume": 527683.0}, {"date": "2022-12-21", "close": 29.95, "volume": 694458.0}, {"date": "2022-12-22", "close": 29.14, "volume": 648446.0}, {"date": "2022-12-23", "close": 29.97, "volume": 458538.0}, {"date": "2022-12-27", "close": 29.8, "volume": 359497.0}, {"date": "2022-12-28", "close": 28.99, "volume": 538518.0}, {"date": "2022-12-29", "close": 30.21, "volume": 478596.0}, {"date": "2022-12-30", "close": 30.5, "volume": 444035.0}, {"date": "2023-01-03", "close": 28.9, "volume": 1049239.0}, {"date": "2023-01-04", "close": 30.11, "volume": 715929.0}, {"date": "2023-01-05", "close": 30.91, "volume": 913427.0}, {"date": "2023-01-06", "close": 31.68, "volume": 718209.0}, {"date": "2023-01-09", "close": 31.14, "volume": 835429.0}, {"date": "2023-01-10", "close": 31.85, "volume": 1057958.0}, {"date": "2023-01-11", "close": 31.77, "volume": 603378.0}, {"date": "2023-01-12", "close": 32.08, "volume": 594759.0}, {"date": "2023-01-13", "close": 32.53, "volume": 473435.0}, {"date": "2023-01-17", "close": 31.24, "volume": 755020.0}, {"date": "2023-01-18", "close": 30.16, "volume": 423705.0}, {"date": "2023-01-19", "close": 30.09, "volume": 499844.0}, {"date": "2023-01-20", "close": 31.06, "volume": 860964.0}, {"date": "2023-01-23", "close": 31.04, "volume": 623227.0}, {"date": "2023-01-24", "close": 31.13, "volume": 351798.0}, {"date": "2023-01-25", "close": 32.07, "volume": 764048.0}, {"date": "2023-01-26", "close": 31.14, "volume": 539107.0}, {"date": "2023-01-27", "close": 31.2, "volume": 388756.0}, {"date": "2023-01-30", "close": 31.05, "volume": 565042.0}, {"date": "2023-01-31", "close": 34.77, "volume": 3062733.0}, {"date": "2023-02-01", "close": 34.94, "volume": 1066314.0}, {"date": "2023-02-02", "close": 35.8, "volume": 929384.0}, {"date": "2023-02-03", "close": 33.96, "volume": 949699.0}, {"date": "2023-02-06", "close": 34.2, "volume": 1244407.0}, {"date": "2023-02-07", "close": 33.92, "volume": 1309498.0}, {"date": "2023-02-08", "close": 36.54, "volume": 2009603.0}, {"date": "2023-02-09", "close": 34.95, "volume": 959104.0}, {"date": "2023-02-10", "close": 34.66, "volume": 845643.0}, {"date": "2023-02-13", "close": 35.33, "volume": 992644.0}, {"date": "2023-02-14", "close": 35.79, "volume": 680680.0}, {"date": "2023-02-15", "close": 36.76, "volume": 738091.0}, {"date": "2023-02-16", "close": 35.97, "volume": 691219.0}, {"date": "2023-02-17", "close": 34.64, "volume": 577649.0}, {"date": "2023-02-21", "close": 33.36, "volume": 568681.0}, {"date": "2023-02-22", "close": 33.48, "volume": 569116.0}, {"date": "2023-02-23", "close": 34.04, "volume": 554623.0}, {"date": "2023-02-24", "close": 34.75, "volume": 610524.0}, {"date": "2023-02-27", "close": 35.29, "volume": 593550.0}, {"date": "2023-02-28", "close": 34.67, "volume": 822509.0}, {"date": "2023-03-01", "close": 35.33, "volume": 830052.0}, {"date": "2023-03-02", "close": 34.24, "volume": 637205.0}, {"date": "2023-03-03", "close": 34.94, "volume": 895929.0}, {"date": "2023-03-06", "close": 33.48, "volume": 963901.0}, {"date": "2023-03-07", "close": 33.01, "volume": 667893.0}, {"date": "2023-03-08", "close": 33.36, "volume": 640342.0}, {"date": "2023-03-09", "close": 32.57, "volume": 658951.0}, {"date": "2023-03-10", "close": 31.66, "volume": 891023.0}, {"date": "2023-03-13", "close": 31.03, "volume": 891215.0}, {"date": "2023-03-14", "close": 32.17, "volume": 758139.0}, {"date": "2023-03-15", "close": 31.5, "volume": 1339565.0}, {"date": "2023-03-16", "close": 31.155, "volume": 1160590.0}, {"date": "2023-03-17", "close": 31.13, "volume": 3238638.0}, {"date": "2023-03-20", "close": 31.17, "volume": 1072010.0}, {"date": "2023-03-21", "close": 31.98, "volume": 658761.0}, {"date": "2023-03-22", "close": 30.23, "volume": 863422.0}, {"date": "2023-03-23", "close": 28.91, "volume": 911487.0}, {"date": "2023-03-24", "close": 30.47, "volume": 984128.0}, {"date": "2023-03-27", "close": 30.95, "volume": 721848.0}, {"date": "2023-03-28", "close": 31.29, "volume": 683915.0}, {"date": "2023-03-29", "close": 31.0, "volume": 623841.0}, {"date": "2023-03-30", "close": 30.58, "volume": 450096.0}, {"date": "2023-03-31", "close": 30.99, "volume": 385392.0}, {"date": "2023-04-03", "close": 31.78, "volume": 813452.0}, {"date": "2023-04-04", "close": 30.86, "volume": 770514.0}, {"date": "2023-04-05", "close": 30.05, "volume": 1112511.0}, {"date": "2023-04-06", "close": 30.56, "volume": 948158.0}, {"date": "2023-04-10", "close": 31.51, "volume": 1024484.0}, {"date": "2023-04-11", "close": 32.25, "volume": 493739.0}, {"date": "2023-04-12", "close": 33.17, "volume": 1318752.0}, {"date": "2023-04-13", "close": 33.13, "volume": 721730.0}, {"date": "2023-04-14", "close": 32.35, "volume": 671707.0}, {"date": "2023-04-17", "close": 32.27, "volume": 632702.0}, {"date": "2023-04-18", "close": 33.56, "volume": 1067493.0}, {"date": "2023-04-19", "close": 33.24, "volume": 760713.0}, {"date": "2023-04-20", "close": 32.42, "volume": 453656.0}, {"date": "2023-04-21", "close": 32.94, "volume": 1206192.0}, {"date": "2023-04-24", "close": 33.75, "volume": 393583.0}, {"date": "2023-04-25", "close": 32.65, "volume": 513254.0}, {"date": "2023-04-26", "close": 32.95, "volume": 572342.0}, {"date": "2023-04-27", "close": 33.64, "volume": 345866.0}, {"date": "2023-04-28", "close": 34.17, "volume": 467036.0}, {"date": "2023-05-01", "close": 34.01, "volume": 513403.0}, {"date": "2023-05-02", "close": 33.71, "volume": 671874.0}, {"date": "2023-05-03", "close": 33.43, "volume": 973861.0}, {"date": "2023-05-04", "close": 33.36, "volume": 1557773.0}, {"date": "2023-05-05", "close": 31.83, "volume": 1875947.0}, {"date": "2023-05-08", "close": 30.96, "volume": 1306310.0}, {"date": "2023-05-09", "close": 29.71, "volume": 2002105.0}, {"date": "2023-05-10", "close": 29.71, "volume": 1003823.0}, {"date": "2023-05-11", "close": 30.02, "volume": 1080582.0}, {"date": "2023-05-12", "close": 31.59, "volume": 1028060.0}, {"date": "2023-05-15", "close": 31.02, "volume": 719367.0}, {"date": "2023-05-16", "close": 29.49, "volume": 598125.0}, {"date": "2023-05-17", "close": 30.04, "volume": 824278.0}, {"date": "2023-05-18", "close": 30.58, "volume": 713131.0}, {"date": "2023-05-19", "close": 30.93, "volume": 1476758.0}, {"date": "2023-05-22", "close": 32.38, "volume": 801273.0}, {"date": "2023-05-23", "close": 32.18, "volume": 751282.0}, {"date": "2023-05-24", "close": 32.13, "volume": 553263.0}, {"date": "2023-05-25", "close": 31.17, "volume": 919293.0}, {"date": "2023-05-26", "close": 30.42, "volume": 423174.0}, {"date": "2023-05-30", "close": 29.57, "volume": 725222.0}, {"date": "2023-05-31", "close": 29.0, "volume": 1260096.0}, {"date": "2023-06-01", "close": 29.02, "volume": 1239161.0}, {"date": "2023-06-02", "close": 31.5, "volume": 1300485.0}, {"date": "2023-06-05", "close": 30.95, "volume": 664678.0}, {"date": "2023-06-06", "close": 32.13, "volume": 948149.0}, {"date": "2023-06-07", "close": 32.07, "volume": 985781.0}, {"date": "2023-06-08", "close": 31.73, "volume": 531012.0}, {"date": "2023-06-09", "close": 31.86, "volume": 502501.0}, {"date": "2023-06-12", "close": 31.98, "volume": 436811.0}, {"date": "2023-06-13", "close": 32.52, "volume": 548926.0}, {"date": "2023-06-14", "close": 33.06, "volume": 591182.0}, {"date": "2023-06-15", "close": 32.91, "volume": 584392.0}, {"date": "2023-06-16", "close": 32.19, "volume": 1037620.0}, {"date": "2023-06-20", "close": 31.46, "volume": 610157.0}, {"date": "2023-06-21", "close": 30.33, "volume": 657745.0}, {"date": "2023-06-22", "close": 29.7, "volume": 867031.0}, {"date": "2023-06-23", "close": 30.19, "volume": 1787244.0}, {"date": "2023-06-26", "close": 30.07, "volume": 449046.0}, {"date": "2023-06-27", "close": 30.595, "volume": 436280.0}, {"date": "2023-06-28", "close": 30.99, "volume": 1000354.0}, {"date": "2023-06-29", "close": 31.65, "volume": 592166.0}, {"date": "2023-06-30", "close": 32.24, "volume": 826792.0}, {"date": "2023-07-03", "close": 32.89, "volume": 416685.0}, {"date": "2023-07-05", "close": 32.69, "volume": 853881.0}, {"date": "2023-07-06", "close": 32.01, "volume": 568898.0}, {"date": "2023-07-07", "close": 33.35, "volume": 459250.0}, {"date": "2023-07-10", "close": 33.79, "volume": 558703.0}, {"date": "2023-07-11", "close": 33.98, "volume": 734473.0}, {"date": "2023-07-12", "close": 34.42, "volume": 908670.0}, {"date": "2023-07-13", "close": 33.36, "volume": 1042256.0}, {"date": "2023-07-14", "close": 32.37, "volume": 779684.0}, {"date": "2023-07-17", "close": 32.43, "volume": 572704.0}, {"date": "2023-07-18", "close": 33.75, "volume": 544907.0}, {"date": "2023-07-19", "close": 34.44, "volume": 895989.0}, {"date": "2023-07-20", "close": 34.19, "volume": 454511.0}, {"date": "2023-07-21", "close": 34.12, "volume": 619603.0}, {"date": "2023-07-24", "close": 34.55, "volume": 643540.0}, {"date": "2023-07-25", "close": 34.85, "volume": 474221.0}, {"date": "2023-07-26", "close": 35.11, "volume": 397942.0}, {"date": "2023-07-27", "close": 35.01, "volume": 588192.0}, {"date": "2023-07-28", "close": 35.41, "volume": 624936.0}, {"date": "2023-07-31", "close": 35.51, "volume": 731432.0}, {"date": "2023-08-01", "close": 35.4, "volume": 1110069.0}, {"date": "2023-08-02", "close": 34.92, "volume": 467179.0}, {"date": "2023-08-03", "close": 34.21, "volume": 636904.0}, {"date": "2023-08-04", "close": 31.77, "volume": 2104925.0}, {"date": "2023-08-07", "close": 32.77, "volume": 1770199.0}, {"date": "2023-08-08", "close": 33.41, "volume": 772756.0}, {"date": "2023-08-09", "close": 33.85, "volume": 751853.0}, {"date": "2023-08-10", "close": 33.89, "volume": 664700.0}, {"date": "2023-08-11", "close": 32.89, "volume": 618184.0}, {"date": "2023-08-14", "close": 32.46, "volume": 458658.0}, {"date": "2023-08-15", "close": 31.85, "volume": 932641.0}, {"date": "2023-08-16", "close": 31.32, "volume": 467924.0}, {"date": "2023-08-17", "close": 31.38, "volume": 347286.0}, {"date": "2023-08-18", "close": 31.78, "volume": 729774.0}, {"date": "2023-08-21", "close": 32.29, "volume": 352381.0}, {"date": "2023-08-22", "close": 32.15, "volume": 551734.0}, {"date": "2023-08-23", "close": 31.58, "volume": 689545.0}, {"date": "2023-08-24", "close": 30.87, "volume": 656597.0}, {"date": "2023-08-25", "close": 31.43, "volume": 1711591.0}, {"date": "2023-08-28", "close": 31.55, "volume": 342635.0}, {"date": "2023-08-29", "close": 31.99, "volume": 470981.0}, {"date": "2023-08-30", "close": 31.38, "volume": 733235.0}, {"date": "2023-08-31", "close": 31.04, "volume": 910661.0}, {"date": "2023-09-01", "close": 31.2, "volume": 569379.0}, {"date": "2023-09-05", "close": 31.08, "volume": 806907.0}, {"date": "2023-09-06", "close": 31.54, "volume": 795091.0}, {"date": "2023-09-07", "close": 32.79, "volume": 854234.0}, {"date": "2023-09-08", "close": 32.86, "volume": 804703.0}, {"date": "2023-09-11", "close": 33.72, "volume": 1139124.0}, {"date": "2023-09-12", "close": 34.18, "volume": 555102.0}, {"date": "2023-09-13", "close": 33.84, "volume": 703939.0}, {"date": "2023-09-14", "close": 34.15, "volume": 982626.0}, {"date": "2023-09-15", "close": 33.8, "volume": 1987808.0}, {"date": "2023-09-18", "close": 32.59, "volume": 1812514.0}, {"date": "2023-09-19", "close": 31.6, "volume": 967360.0}, {"date": "2023-09-20", "close": 31.4, "volume": 1336939.0}, {"date": "2023-09-21", "close": 30.62, "volume": 881360.0}, {"date": "2023-09-22", "close": 31.2, "volume": 881275.0}, {"date": "2023-09-25", "close": 31.03, "volume": 707643.0}, {"date": "2023-09-26", "close": 30.57, "volume": 816716.0}, {"date": "2023-09-27", "close": 30.39, "volume": 694516.0}, {"date": "2023-09-28", "close": 30.2, "volume": 901811.0}, {"date": "2023-09-29", "close": 30.1, "volume": 1257399.0}, {"date": "2023-10-02", "close": 29.21, "volume": 1162207.0}, {"date": "2023-10-03", "close": 28.82, "volume": 886344.0}, {"date": "2023-10-04", "close": 28.64, "volume": 1043178.0}, {"date": "2023-10-05", "close": 28.03, "volume": 698327.0}, {"date": "2023-10-06", "close": 27.71, "volume": 1021342.0}, {"date": "2023-10-09", "close": 27.95, "volume": 922890.0}, {"date": "2023-10-10", "close": 28.61, "volume": 847248.0}, {"date": "2023-10-11", "close": 28.38, "volume": 716462.0}, {"date": "2023-10-12", "close": 26.91, "volume": 1398463.0}, {"date": "2023-10-13", "close": 25.87, "volume": 1889251.0}, {"date": "2023-10-16", "close": 28.99, "volume": 2113485.0}, {"date": "2023-10-17", "close": 29.29, "volume": 1130085.0}, {"date": "2023-10-18", "close": 28.63, "volume": 847616.0}, {"date": "2023-10-19", "close": 27.98, "volume": 703750.0}, {"date": "2023-10-20", "close": 27.19, "volume": 1300990.0}, {"date": "2023-10-23", "close": 27.03, "volume": 856627.0}, {"date": "2023-10-24", "close": 27.56, "volume": 1000078.0}, {"date": "2023-10-25", "close": 27.71, "volume": 659059.0}, {"date": "2023-10-26", "close": 27.95, "volume": 914716.0}, {"date": "2023-10-27", "close": 27.54, "volume": 571092.0}, {"date": "2023-10-30", "close": 28.61, "volume": 1154389.0}, {"date": "2023-10-31", "close": 29.38, "volume": 2466185.0}, {"date": "2023-11-01", "close": 27.86, "volume": 1882221.0}, {"date": "2023-11-02", "close": 28.12, "volume": 1744489.0}, {"date": "2023-11-03", "close": 28.2, "volume": 1128431.0}, {"date": "2023-11-06", "close": 27.89, "volume": 973655.0}, {"date": "2023-11-07", "close": 26.9, "volume": 774149.0}, {"date": "2023-11-08", "close": 26.5, "volume": 1473034.0}, {"date": "2023-11-09", "close": 26.18, "volume": 847695.0}, {"date": "2023-11-10", "close": 26.03, "volume": 1269759.0}, {"date": "2023-11-13", "close": 25.81, "volume": 935111.0}, {"date": "2023-11-14", "close": 26.52, "volume": 1058184.0}, {"date": "2023-11-15", "close": 26.19, "volume": 1616295.0}, {"date": "2023-11-16", "close": 25.1, "volume": 1725653.0}, {"date": "2023-11-17", "close": 25.66, "volume": 2228397.0}, {"date": "2023-11-20", "close": 25.94, "volume": 1119570.0}, {"date": "2023-11-21", "close": 24.93, "volume": 745613.0}, {"date": "2023-11-22", "close": 24.53, "volume": 1016346.0}, {"date": "2023-11-24", "close": 24.39, "volume": 713212.0}, {"date": "2023-11-27", "close": 23.54, "volume": 1175528.0}, {"date": "2023-11-28", "close": 23.8, "volume": 875221.0}, {"date": "2023-11-29", "close": 24.19, "volume": 925259.0}, {"date": "2023-11-30", "close": 24.88, "volume": 1466297.0}, {"date": "2023-12-01", "close": 25.44, "volume": 1038887.0}, {"date": "2023-12-04", "close": 24.88, "volume": 837340.0}, {"date": "2023-12-05", "close": 24.35, "volume": 600222.0}, {"date": "2023-12-06", "close": 23.13, "volume": 1192165.0}, {"date": "2023-12-07", "close": 23.12, "volume": 895852.0}, {"date": "2023-12-08", "close": 23.31, "volume": 569727.0}, {"date": "2023-12-11", "close": 24.65, "volume": 1380839.0}, {"date": "2023-12-12", "close": 25.24, "volume": 1403895.0}, {"date": "2023-12-13", "close": 26.19, "volume": 1217527.0}, {"date": "2023-12-14", "close": 27.71, "volume": 2593225.0}, {"date": "2023-12-15", "close": 26.1, "volume": 4372713.0}, {"date": "2023-12-18", "close": 25.93, "volume": 1412203.0}, {"date": "2023-12-19", "close": 26.43, "volume": 1254333.0}, {"date": "2023-12-20", "close": 25.39, "volume": 1163209.0}, {"date": "2023-12-21", "close": 25.71, "volume": 1118221.0}, {"date": "2023-12-22", "close": 25.51, "volume": 700870.0}, {"date": "2023-12-26", "close": 25.725, "volume": 407013.0}, {"date": "2023-12-27", "close": 25.44, "volume": 441458.0}, {"date": "2023-12-28", "close": 25.37, "volume": 631551.0}, {"date": "2023-12-29", "close": 25.22, "volume": 626938.0}, {"date": "2024-01-02", "close": 24.8, "volume": 731115.0}, {"date": "2024-01-03", "close": 24.5, "volume": 1089609.0}, {"date": "2024-01-04", "close": 24.45, "volume": 797788.0}, {"date": "2024-01-05", "close": 24.53, "volume": 832655.0}, {"date": "2024-01-08", "close": 24.09, "volume": 1091816.0}, {"date": "2024-01-09", "close": 23.63, "volume": 1662651.0}, {"date": "2024-01-10", "close": 23.49, "volume": 1888219.0}, {"date": "2024-01-11", "close": 22.22, "volume": 2861619.0}, {"date": "2024-01-12", "close": 21.71, "volume": 2500527.0}, {"date": "2024-01-16", "close": 21.48, "volume": 1674175.0}, {"date": "2024-01-17", "close": 21.21, "volume": 1804305.0}, {"date": "2024-01-18", "close": 20.91, "volume": 1410884.0}, {"date": "2024-01-19", "close": 20.93, "volume": 964284.0}, {"date": "2024-01-22", "close": 20.32, "volume": 1662236.0}, {"date": "2024-01-23", "close": 20.08, "volume": 1017996.0}, {"date": "2024-01-24", "close": 19.72, "volume": 852121.0}, {"date": "2024-01-25", "close": 20.16, "volume": 994784.0}, {"date": "2024-01-26", "close": 21.61, "volume": 1723744.0}, {"date": "2024-01-29", "close": 21.87, "volume": 1541839.0}, {"date": "2024-01-30", "close": 21.13, "volume": 991834.0}, {"date": "2024-01-31", "close": 20.73, "volume": 680408.0}, {"date": "2024-02-01", "close": 20.77, "volume": 937432.0}, {"date": "2024-02-02", "close": 20.47, "volume": 613770.0}, {"date": "2024-02-05", "close": 19.71, "volume": 1169830.0}, {"date": "2024-02-06", "close": 20.02, "volume": 1254535.0}, {"date": "2024-02-07", "close": 22.63, "volume": 3927992.0}, {"date": "2024-02-08", "close": 23.63, "volume": 2551119.0}, {"date": "2024-02-09", "close": 24.71, "volume": 2809394.0}, {"date": "2024-02-12", "close": 24.61, "volume": 1434350.0}, {"date": "2024-02-13", "close": 23.23, "volume": 1241012.0}, {"date": "2024-02-14", "close": 23.56, "volume": 1010915.0}, {"date": "2024-02-15", "close": 23.79, "volume": 1093872.0}, {"date": "2024-02-16", "close": 23.04, "volume": 1419044.0}, {"date": "2024-02-20", "close": 22.75, "volume": 704125.0}, {"date": "2024-02-21", "close": 22.8, "volume": 691290.0}, {"date": "2024-02-22", "close": 22.57, "volume": 1042698.0}, {"date": "2024-02-23", "close": 22.06, "volume": 841481.0}, {"date": "2024-02-26", "close": 21.97, "volume": 902439.0}, {"date": "2024-02-27", "close": 21.83, "volume": 609129.0}, {"date": "2024-02-28", "close": 21.62, "volume": 471557.0}, {"date": "2024-02-29", "close": 21.3, "volume": 859219.0}, {"date": "2024-03-01", "close": 21.26, "volume": 852083.0}, {"date": "2024-03-04", "close": 20.62, "volume": 706852.0}, {"date": "2024-03-05", "close": 21.54, "volume": 972931.0}, {"date": "2024-03-06", "close": 20.78, "volume": 740801.0}, {"date": "2024-03-07", "close": 20.78, "volume": 758678.0}, {"date": "2024-03-08", "close": 20.67, "volume": 533336.0}, {"date": "2024-03-11", "close": 20.9, "volume": 1199554.0}, {"date": "2024-03-12", "close": 20.4, "volume": 942729.0}, {"date": "2024-03-13", "close": 20.31, "volume": 590052.0}, {"date": "2024-03-14", "close": 20.21, "volume": 723113.0}, {"date": "2024-03-15", "close": 20.26, "volume": 1686425.0}, {"date": "2024-03-18", "close": 20.92, "volume": 1089778.0}, {"date": "2024-03-19", "close": 21.8, "volume": 1364468.0}, {"date": "2024-03-20", "close": 21.88, "volume": 1023153.0}, {"date": "2024-03-21", "close": 21.6, "volume": 886394.0}, {"date": "2024-03-22", "close": 21.81, "volume": 566401.0}, {"date": "2024-03-25", "close": 22.06, "volume": 1012670.0}, {"date": "2024-03-26", "close": 21.68, "volume": 1057781.0}, {"date": "2024-03-27", "close": 22.45, "volume": 1149357.0}, {"date": "2024-03-28", "close": 23.12, "volume": 1336656.0}, {"date": "2024-04-01", "close": 22.8, "volume": 964783.0}, {"date": "2024-04-02", "close": 23.33, "volume": 874117.0}, {"date": "2024-04-03", "close": 23.08, "volume": 993311.0}, {"date": "2024-04-04", "close": 23.4, "volume": 1074891.0}, {"date": "2024-04-05", "close": 23.44, "volume": 666614.0}, {"date": "2024-04-08", "close": 22.73, "volume": 929615.0}, {"date": "2024-04-09", "close": 23.06, "volume": 699437.0}, {"date": "2024-04-10", "close": 23.11, "volume": 1012121.0}, {"date": "2024-04-11", "close": 22.38, "volume": 1049256.0}, {"date": "2024-04-12", "close": 21.93, "volume": 1191372.0}, {"date": "2024-04-15", "close": 20.93, "volume": 2838957.0}, {"date": "2024-04-16", "close": 21.11, "volume": 903438.0}, {"date": "2024-04-17", "close": 20.93, "volume": 1134163.0}, {"date": "2024-04-18", "close": 21.14, "volume": 938425.0}, {"date": "2024-04-19", "close": 22.23, "volume": 4830201.0}, {"date": "2024-04-22", "close": 22.12, "volume": 987248.0}, {"date": "2024-04-23", "close": 22.27, "volume": 759948.0}, {"date": "2024-04-24", "close": 21.75, "volume": 587743.0}, {"date": "2024-04-25", "close": 21.16, "volume": 945981.0}, {"date": "2024-04-26", "close": 21.4, "volume": 851611.0}, {"date": "2024-04-29", "close": 21.74, "volume": 679104.0}, {"date": "2024-04-30", "close": 20.67, "volume": 986583.0}, {"date": "2024-05-01", "close": 20.12, "volume": 1716225.0}, {"date": "2024-05-02", "close": 20.74, "volume": 1360857.0}, {"date": "2024-05-03", "close": 20.17, "volume": 1810804.0}, {"date": "2024-05-06", "close": 19.9, "volume": 1209809.0}, {"date": "2024-05-07", "close": 19.28, "volume": 2244011.0}, {"date": "2024-05-08", "close": 19.58, "volume": 1370716.0}, {"date": "2024-05-09", "close": 20.19, "volume": 899682.0}, {"date": "2024-05-10", "close": 19.98, "volume": 714917.0}, {"date": "2024-05-13", "close": 19.78, "volume": 1044323.0}, {"date": "2024-05-14", "close": 20.24, "volume": 1221444.0}, {"date": "2024-05-15", "close": 19.02, "volume": 1004287.0}, {"date": "2024-05-16", "close": 19.08, "volume": 965618.0}, {"date": "2024-05-17", "close": 19.16, "volume": 778291.0}, {"date": "2024-05-20", "close": 19.14, "volume": 525997.0}, {"date": "2024-05-21", "close": 19.21, "volume": 3072573.0}, {"date": "2024-05-22", "close": 19.4, "volume": 1111653.0}, {"date": "2024-05-23", "close": 18.56, "volume": 820999.0}, {"date": "2024-05-24", "close": 18.27, "volume": 688684.0}, {"date": "2024-05-28", "close": 18.04, "volume": 1184119.0}, {"date": "2024-05-29", "close": 17.0, "volume": 1520067.0}, {"date": "2024-05-30", "close": 16.98, "volume": 2244645.0}, {"date": "2024-05-31", "close": 17.17, "volume": 1096639.0}, {"date": "2024-06-03", "close": 17.58, "volume": 1155266.0}, {"date": "2024-06-04", "close": 17.11, "volume": 813186.0}, {"date": "2024-06-05", "close": 16.86, "volume": 746022.0}, {"date": "2024-06-06", "close": 17.1, "volume": 543651.0}, {"date": "2024-06-07", "close": 16.67, "volume": 634865.0}, {"date": "2024-06-10", "close": 16.68, "volume": 649436.0}, {"date": "2024-06-11", "close": 16.64, "volume": 699769.0}, {"date": "2024-06-12", "close": 16.18, "volume": 740529.0}, {"date": "2024-06-13", "close": 15.63, "volume": 1397666.0}, {"date": "2024-06-14", "close": 15.12, "volume": 916085.0}, {"date": "2024-06-17", "close": 14.85, "volume": 1659166.0}, {"date": "2024-06-18", "close": 14.88, "volume": 1023815.0}, {"date": "2024-06-20", "close": 14.79, "volume": 704748.0}, {"date": "2024-06-21", "close": 15.0, "volume": 2296919.0}, {"date": "2024-06-24", "close": 15.78, "volume": 842261.0}, {"date": "2024-06-25", "close": 16.03, "volume": 978696.0}, {"date": "2024-06-26", "close": 16.51, "volume": 875937.0}, {"date": "2024-06-27", "close": 16.595, "volume": 612949.0}, {"date": "2024-06-28", "close": 15.86, "volume": 2355214.0}, {"date": "2024-07-01", "close": 15.54, "volume": 1005066.0}, {"date": "2024-07-02", "close": 15.14, "volume": 590042.0}, {"date": "2024-07-03", "close": 15.0, "volume": 339303.0}, {"date": "2024-07-05", "close": 14.39, "volume": 902041.0}, {"date": "2024-07-08", "close": 14.87, "volume": 769688.0}, {"date": "2024-07-09", "close": 15.28, "volume": 1293406.0}, {"date": "2024-07-10", "close": 15.13, "volume": 478525.0}, {"date": "2024-07-11", "close": 16.6, "volume": 1561849.0}, {"date": "2024-07-12", "close": 16.46, "volume": 894027.0}, {"date": "2024-07-15", "close": 16.13, "volume": 931215.0}, {"date": "2024-07-16", "close": 16.69, "volume": 1166188.0}, {"date": "2024-07-17", "close": 17.04, "volume": 1315991.0}, {"date": "2024-07-18", "close": 16.57, "volume": 794487.0}, {"date": "2024-07-19", "close": 16.65, "volume": 565887.0}, {"date": "2024-07-22", "close": 16.6, "volume": 619790.0}, {"date": "2024-07-23", "close": 16.51, "volume": 625453.0}, {"date": "2024-07-24", "close": 16.24, "volume": 425320.0}, {"date": "2024-07-25", "close": 17.9, "volume": 1013792.0}, {"date": "2024-07-26", "close": 17.59, "volume": 827547.0}, {"date": "2024-07-29", "close": 17.55, "volume": 552817.0}, {"date": "2024-07-30", "close": 17.76, "volume": 529380.0}, {"date": "2024-07-31", "close": 17.73, "volume": 703629.0}, {"date": "2024-08-01", "close": 17.58, "volume": 860546.0}, {"date": "2024-08-02", "close": 17.03, "volume": 1035460.0}, {"date": "2024-08-05", "close": 16.18, "volume": 804632.0}, {"date": "2024-08-06", "close": 14.13, "volume": 3166199.0}, {"date": "2024-08-07", "close": 14.44, "volume": 1708725.0}, {"date": "2024-08-08", "close": 14.21, "volume": 1077427.0}, {"date": "2024-08-09", "close": 13.21, "volume": 1230765.0}, {"date": "2024-08-12", "close": 13.16, "volume": 1173482.0}, {"date": "2024-08-13", "close": 14.21, "volume": 1395249.0}, {"date": "2024-08-14", "close": 13.5, "volume": 1012230.0}, {"date": "2024-08-15", "close": 13.85, "volume": 1168652.0}, {"date": "2024-08-16", "close": 14.18, "volume": 967540.0}, {"date": "2024-08-19", "close": 14.05, "volume": 1166491.0}, {"date": "2024-08-20", "close": 13.45, "volume": 1007281.0}, {"date": "2024-08-21", "close": 13.83, "volume": 837478.0}, {"date": "2024-08-22", "close": 13.6, "volume": 682203.0}, {"date": "2024-08-23", "close": 14.04, "volume": 601359.0}, {"date": "2024-08-26", "close": 14.05, "volume": 522442.0}, {"date": "2024-08-27", "close": 13.89, "volume": 492565.0}, {"date": "2024-08-28", "close": 13.99, "volume": 724174.0}, {"date": "2024-08-29", "close": 14.24, "volume": 690638.0}, {"date": "2024-08-30", "close": 14.17, "volume": 780932.0}, {"date": "2024-09-03", "close": 13.05, "volume": 1358616.0}, {"date": "2024-09-04", "close": 14.35, "volume": 1894129.0}, {"date": "2024-09-05", "close": 13.6, "volume": 1445356.0}, {"date": "2024-09-06", "close": 13.83, "volume": 836441.0}, {"date": "2024-09-09", "close": 12.47, "volume": 1349074.0}, {"date": "2024-09-10", "close": 11.94, "volume": 1258773.0}, {"date": "2024-09-11", "close": 12.24, "volume": 1586728.0}, {"date": "2024-09-12", "close": 12.26, "volume": 888352.0}, {"date": "2024-09-13", "close": 12.58, "volume": 726929.0}, {"date": "2024-09-16", "close": 12.88, "volume": 753551.0}, {"date": "2024-09-17", "close": 13.37, "volume": 802524.0}, {"date": "2024-09-18", "close": 13.42, "volume": 1102695.0}, {"date": "2024-09-19", "close": 13.52, "volume": 661052.0}, {"date": "2024-09-20", "close": 13.29, "volume": 1428419.0}, {"date": "2024-09-23", "close": 12.93, "volume": 530178.0}, {"date": "2024-09-24", "close": 13.48, "volume": 732289.0}, {"date": "2024-09-25", "close": 12.94, "volume": 631067.0}, {"date": "2024-09-26", "close": 13.15, "volume": 717126.0}, {"date": "2024-09-27", "close": 13.55, "volume": 1144342.0}, {"date": "2024-09-30", "close": 13.54, "volume": 1016312.0}, {"date": "2024-10-01", "close": 13.07, "volume": 605208.0}, {"date": "2024-10-02", "close": 13.01, "volume": 674095.0}, {"date": "2024-10-03", "close": 13.04, "volume": 877120.0}, {"date": "2024-10-04", "close": 13.5, "volume": 547456.0}, {"date": "2024-10-07", "close": 13.4, "volume": 419870.0}, {"date": "2024-10-08", "close": 13.23, "volume": 892279.0}, {"date": "2024-10-09", "close": 13.06, "volume": 556378.0}, {"date": "2024-10-10", "close": 13.04, "volume": 499947.0}, {"date": "2024-10-11", "close": 13.34, "volume": 475565.0}, {"date": "2024-10-14", "close": 12.2, "volume": 938184.0}, {"date": "2024-10-15", "close": 11.7, "volume": 1063967.0}, {"date": "2024-10-16", "close": 12.34, "volume": 854386.0}, {"date": "2024-10-17", "close": 11.935, "volume": 718649.0}, {"date": "2024-10-18", "close": 11.64, "volume": 969618.0}, {"date": "2024-10-21", "close": 11.41, "volume": 725617.0}, {"date": "2024-10-22", "close": 11.67, "volume": 945679.0}, {"date": "2024-10-23", "close": 10.87, "volume": 818243.0}, {"date": "2024-10-24", "close": 10.98, "volume": 976665.0}, {"date": "2024-10-25", "close": 11.49, "volume": 1321908.0}, {"date": "2024-10-28", "close": 12.18, "volume": 1592068.0}, {"date": "2024-10-29", "close": 11.24, "volume": 1025171.0}, {"date": "2024-10-30", "close": 11.64, "volume": 1152185.0}, {"date": "2024-10-31", "close": 12.23, "volume": 2634446.0}, {"date": "2024-11-01", "close": 11.94, "volume": 1791364.0}, {"date": "2024-11-04", "close": 13.1, "volume": 2693753.0}, {"date": "2024-11-05", "close": 12.87, "volume": 1133455.0}, {"date": "2024-11-06", "close": 11.83, "volume": 2217595.0}, {"date": "2024-11-07", "close": 11.72, "volume": 1025963.0}, {"date": "2024-11-08", "close": 11.365, "volume": 926468.0}, {"date": "2024-11-11", "close": 11.31, "volume": 2504497.0}, {"date": "2024-11-12", "close": 11.16, "volume": 1431723.0}, {"date": "2024-11-13", "close": 10.82, "volume": 1229909.0}, {"date": "2024-11-14", "close": 11.12, "volume": 1128180.0}, {"date": "2024-11-15", "close": 10.91, "volume": 1468800.0}, {"date": "2024-11-18", "close": 10.61, "volume": 897751.0}, {"date": "2024-11-19", "close": 10.55, "volume": 910480.0}, {"date": "2024-11-20", "close": 10.88, "volume": 920869.0}, {"date": "2024-11-21", "close": 11.085, "volume": 966723.0}, {"date": "2024-11-22", "close": 11.32, "volume": 1305965.0}, {"date": "2024-11-25", "close": 11.21, "volume": 1011771.0}, {"date": "2024-11-26", "close": 10.67, "volume": 807462.0}, {"date": "2024-11-27", "close": 10.82, "volume": 758934.0}, {"date": "2024-11-29", "close": 10.8, "volume": 369815.0}, {"date": "2024-12-02", "close": 11.36, "volume": 1605125.0}, {"date": "2024-12-03", "close": 10.64, "volume": 816557.0}, {"date": "2024-12-04", "close": 10.45, "volume": 775841.0}, {"date": "2024-12-05", "close": 10.39, "volume": 1011297.0}, {"date": "2024-12-06", "close": 10.58, "volume": 1274844.0}, {"date": "2024-12-09", "close": 10.96, "volume": 1388283.0}, {"date": "2024-12-10", "close": 10.77, "volume": 925196.0}, {"date": "2024-12-11", "close": 10.89, "volume": 662594.0}, {"date": "2024-12-12", "close": 10.89, "volume": 837769.0}, {"date": "2024-12-13", "close": 10.71, "volume": 702408.0}, {"date": "2024-12-16", "close": 10.3, "volume": 753399.0}, {"date": "2024-12-17", "close": 10.88, "volume": 1613162.0}, {"date": "2024-12-18", "close": 9.92, "volume": 1660692.0}, {"date": "2024-12-19", "close": 9.22, "volume": 1507418.0}, {"date": "2024-12-20", "close": 9.38, "volume": 2503876.0}, {"date": "2024-12-23", "close": 9.13, "volume": 881480.0}, {"date": "2024-12-24", "close": 9.21, "volume": 489885.0}, {"date": "2024-12-26", "close": 9.32, "volume": 885417.0}, {"date": "2024-12-27", "close": 9.08, "volume": 1322227.0}, {"date": "2024-12-30", "close": 8.91, "volume": 1206879.0}, {"date": "2024-12-31", "close": 9.48, "volume": 1865878.0}, {"date": "2025-01-02", "close": 9.915, "volume": 1075174.0}, {"date": "2025-01-03", "close": 9.64, "volume": 863191.0}, {"date": "2025-01-06", "close": 10.04, "volume": 1294927.0}, {"date": "2025-01-07", "close": 10.09, "volume": 1338355.0}, {"date": "2025-01-08", "close": 10.0, "volume": 1774099.0}, {"date": "2025-01-10", "close": 9.64, "volume": 2025924.0}, {"date": "2025-01-13", "close": 9.47, "volume": 1164808.0}, {"date": "2025-01-14", "close": 9.15, "volume": 1165660.0}, {"date": "2025-01-15", "close": 9.65, "volume": 1124327.0}, {"date": "2025-01-16", "close": 10.02, "volume": 1749917.0}, {"date": "2025-01-17", "close": 10.26, "volume": 2538998.0}, {"date": "2025-01-21", "close": 9.9, "volume": 1204479.0}, {"date": "2025-01-22", "close": 9.24, "volume": 1515050.0}, {"date": "2025-01-23", "close": 9.51, "volume": 1181143.0}, {"date": "2025-01-24", "close": 9.37, "volume": 669854.0}, {"date": "2025-01-27", "close": 9.54, "volume": 1188832.0}, {"date": "2025-01-28", "close": 8.93, "volume": 1018620.0}, {"date": "2025-01-29", "close": 8.98, "volume": 1016913.0}, {"date": "2025-01-30", "close": 8.85, "volume": 1016040.0}, {"date": "2025-01-31", "close": 8.93, "volume": 1694460.0}, {"date": "2025-02-03", "close": 8.63, "volume": 1220690.0}, {"date": "2025-02-04", "close": 8.69, "volume": 953167.0}, {"date": "2025-02-05", "close": 8.45, "volume": 944659.0}, {"date": "2025-02-06", "close": 8.29, "volume": 1330122.0}, {"date": "2025-02-07", "close": 6.6, "volume": 7079405.0}, {"date": "2025-02-10", "close": 6.505, "volume": 4141796.0}, {"date": "2025-02-11", "close": 6.2, "volume": 2690642.0}, {"date": "2025-02-12", "close": 6.23, "volume": 2240542.0}, {"date": "2025-02-13", "close": 6.54, "volume": 4375072.0}, {"date": "2025-02-14", "close": 6.67, "volume": 2115403.0}, {"date": "2025-02-18", "close": 6.47, "volume": 1929566.0}, {"date": "2025-02-19", "close": 6.59, "volume": 1515957.0}, {"date": "2025-02-20", "close": 6.2, "volume": 1884269.0}, {"date": "2025-02-21", "close": 6.18, "volume": 2495349.0}, {"date": "2025-02-24", "close": 6.41, "volume": 1481719.0}, {"date": "2025-02-25", "close": 5.99, "volume": 2258105.0}, {"date": "2025-02-26", "close": 5.93, "volume": 1925733.0}, {"date": "2025-02-27", "close": 5.78, "volume": 1568212.0}, {"date": "2025-02-28", "close": 5.87, "volume": 1737692.0}, {"date": "2025-03-03", "close": 5.41, "volume": 2875740.0}, {"date": "2025-03-04", "close": 5.0, "volume": 3090799.0}, {"date": "2025-03-05", "close": 5.55, "volume": 2323210.0}, {"date": "2025-03-06", "close": 5.9, "volume": 1943748.0}, {"date": "2025-03-07", "close": 5.74, "volume": 2016413.0}, {"date": "2025-03-10", "close": 5.48, "volume": 2427843.0}, {"date": "2025-03-11", "close": 5.12, "volume": 3219265.0}, {"date": "2025-03-12", "close": 5.015, "volume": 2108743.0}, {"date": "2025-03-13", "close": 5.08, "volume": 1628835.0}, {"date": "2025-03-14", "close": 5.16, "volume": 1500593.0}, {"date": "2025-03-17", "close": 5.6, "volume": 1768705.0}, {"date": "2025-03-18", "close": 5.21, "volume": 1983780.0}, {"date": "2025-03-19", "close": 5.28, "volume": 1430438.0}, {"date": "2025-03-20", "close": 5.26, "volume": 1388335.0}, {"date": "2025-03-21", "close": 5.33, "volume": 14644520.0}, {"date": "2025-03-24", "close": 5.06, "volume": 1690814.0}, {"date": "2025-03-25", "close": 5.05, "volume": 1645431.0}, {"date": "2025-03-26", "close": 5.09, "volume": 1391879.0}, {"date": "2025-03-27", "close": 5.4, "volume": 1622699.0}, {"date": "2025-03-28", "close": 4.86, "volume": 1755820.0}, {"date": "2025-03-31", "close": 4.85, "volume": 1433475.0}, {"date": "2025-04-01", "close": 4.85, "volume": 1017444.0}, {"date": "2025-04-02", "close": 5.01, "volume": 750197.0}, {"date": "2025-04-03", "close": 4.35, "volume": 1780373.0}, {"date": "2025-04-04", "close": 4.09, "volume": 2530597.0}, {"date": "2025-04-07", "close": 3.89, "volume": 2554001.0}, {"date": "2025-04-08", "close": 3.57, "volume": 2761198.0}, {"date": "2025-04-09", "close": 4.06, "volume": 3665814.0}, {"date": "2025-04-10", "close": 3.95, "volume": 1918627.0}, {"date": "2025-04-11", "close": 3.78, "volume": 1523506.0}, {"date": "2025-04-14", "close": 3.86, "volume": 1272117.0}, {"date": "2025-04-15", "close": 3.62, "volume": 2929661.0}, {"date": "2025-04-16", "close": 3.48, "volume": 2203717.0}, {"date": "2025-04-17", "close": 3.4, "volume": 2107538.0}, {"date": "2025-04-21", "close": 3.3, "volume": 1956793.0}, {"date": "2025-04-22", "close": 3.505, "volume": 1772115.0}, {"date": "2025-04-23", "close": 3.41, "volume": 1446674.0}, {"date": "2025-04-24", "close": 3.58, "volume": 2647458.0}, {"date": "2025-04-25", "close": 3.58, "volume": 906871.0}, {"date": "2025-04-28", "close": 3.7, "volume": 1431508.0}, {"date": "2025-04-29", "close": 3.71, "volume": 1113697.0}, {"date": "2025-04-30", "close": 3.58, "volume": 989051.0}, {"date": "2025-05-01", "close": 3.69, "volume": 1117980.0}, {"date": "2025-05-02", "close": 3.81, "volume": 910570.0}, {"date": "2025-05-05", "close": 3.7, "volume": 1299659.0}, {"date": "2025-05-06", "close": 3.66, "volume": 1090082.0}, {"date": "2025-05-07", "close": 3.77, "volume": 1312244.0}, {"date": "2025-05-08", "close": 3.835, "volume": 2301258.0}, {"date": "2025-05-09", "close": 4.07, "volume": 1650447.0}, {"date": "2025-05-12", "close": 4.65, "volume": 2076512.0}, {"date": "2025-05-13", "close": 5.09, "volume": 2982074.0}, {"date": "2025-05-14", "close": 5.13, "volume": 2486761.0}, {"date": "2025-05-15", "close": 5.05, "volume": 2890814.0}, {"date": "2025-05-16", "close": 5.23, "volume": 1613496.0}, {"date": "2025-05-19", "close": 4.79, "volume": 1688735.0}, {"date": "2025-05-20", "close": 4.71, "volume": 1462201.0}, {"date": "2025-05-21", "close": 4.37, "volume": 1379703.0}, {"date": "2025-05-22", "close": 4.43, "volume": 1425841.0}, {"date": "2025-05-23", "close": 4.21, "volume": 1139357.0}, {"date": "2025-05-27", "close": 4.37, "volume": 1134209.0}, {"date": "2025-05-28", "close": 4.25, "volume": 752721.0}, {"date": "2025-05-29", "close": 4.14, "volume": 1027322.0}, {"date": "2025-05-30", "close": 4.16, "volume": 2813541.0}, {"date": "2025-06-02", "close": 4.16, "volume": 1328865.0}, {"date": "2025-06-03", "close": 4.23, "volume": 1139102.0}, {"date": "2025-06-04", "close": 4.06, "volume": 1187208.0}, {"date": "2025-06-05", "close": 4.04, "volume": 988782.0}, {"date": "2025-06-06", "close": 4.17, "volume": 953488.0}, {"date": "2025-06-09", "close": 4.25, "volume": 1128082.0}, {"date": "2025-06-10", "close": 4.59, "volume": 1447252.0}, {"date": "2025-06-11", "close": 4.59, "volume": 1142993.0}, {"date": "2025-06-12", "close": 4.65, "volume": 1139444.0}, {"date": "2025-06-13", "close": 5.58, "volume": 6423045.0}, {"date": "2025-06-16", "close": 5.81, "volume": 2949731.0}, {"date": "2025-06-17", "close": 5.775, "volume": 1742729.0}, {"date": "2025-06-18", "close": 5.65, "volume": 2077734.0}, {"date": "2025-06-20", "close": 5.67, "volume": 3721897.0}, {"date": "2025-06-23", "close": 5.57, "volume": 1501394.0}, {"date": "2025-06-24", "close": 5.67, "volume": 1269986.0}, {"date": "2025-06-25", "close": 5.77, "volume": 968898.0}, {"date": "2025-06-26", "close": 5.69, "volume": 856283.0}, {"date": "2025-06-27", "close": 5.94, "volume": 3359953.0}, {"date": "2025-06-30", "close": 6.03, "volume": 2163823.0}, {"date": "2025-07-01", "close": 6.225, "volume": 1574642.0}, {"date": "2025-07-02", "close": 6.53, "volume": 1550832.0}, {"date": "2025-07-03", "close": 6.98, "volume": 1326173.0}, {"date": "2025-07-07", "close": 7.0, "volume": 2925245.0}, {"date": "2025-07-08", "close": 7.17, "volume": 1517665.0}, {"date": "2025-07-09", "close": 7.22, "volume": 1143306.0}, {"date": "2025-07-10", "close": 7.66, "volume": 1463748.0}, {"date": "2025-07-11", "close": 8.01, "volume": 2365901.0}, {"date": "2025-07-14", "close": 7.92, "volume": 1445335.0}, {"date": "2025-07-15", "close": 7.89, "volume": 1355242.0}, {"date": "2025-07-16", "close": 7.775, "volume": 1317529.0}, {"date": "2025-07-17", "close": 7.885, "volume": 1156945.0}, {"date": "2025-07-18", "close": 7.96, "volume": 1485320.0}, {"date": "2025-07-21", "close": 8.18, "volume": 1226814.0}, {"date": "2025-07-22", "close": 8.25, "volume": 1665881.0}, {"date": "2025-07-23", "close": 8.38, "volume": 2042875.0}, {"date": "2025-07-24", "close": 8.07, "volume": 1076264.0}, {"date": "2025-07-25", "close": 8.3, "volume": 802379.0}, {"date": "2025-07-28", "close": 8.55, "volume": 1013021.0}, {"date": "2025-07-29", "close": 8.59, "volume": 1271865.0}, {"date": "2025-07-30", "close": 8.53, "volume": 1020828.0}, {"date": "2025-07-31", "close": 8.27, "volume": 797948.0}, {"date": "2025-08-01", "close": 7.88, "volume": 1205185.0}, {"date": "2025-08-04", "close": 7.54, "volume": 1296754.0}, {"date": "2025-08-05", "close": 7.745, "volume": 1468507.0}, {"date": "2025-08-06", "close": 7.34, "volume": 1249559.0}, {"date": "2025-08-07", "close": 7.31, "volume": 958922.0}, {"date": "2025-08-08", "close": 7.4, "volume": 1372930.0}, {"date": "2025-08-11", "close": 8.835, "volume": 3846162.0}, {"date": "2025-08-12", "close": 8.82, "volume": 2903357.0}, {"date": "2025-08-13", "close": 9.21, "volume": 2580797.0}, {"date": "2025-08-14", "close": 8.66, "volume": 2493018.0}, {"date": "2025-08-15", "close": 8.44, "volume": 1044994.0}, {"date": "2025-08-18", "close": 8.33, "volume": 1608510.0}, {"date": "2025-08-19", "close": 8.34, "volume": 992790.0}, {"date": "2025-08-20", "close": 7.62, "volume": 1903641.0}, {"date": "2025-08-21", "close": 8.15, "volume": 1894443.0}, {"date": "2025-08-22", "close": 8.93, "volume": 2119482.0}, {"date": "2025-08-25", "close": 9.41, "volume": 2290505.0}, {"date": "2025-08-26", "close": 10.11, "volume": 2963211.0}, {"date": "2025-08-27", "close": 9.95, "volume": 2190599.0}, {"date": "2025-08-28", "close": 11.1, "volume": 3946300.0}, {"date": "2025-08-29", "close": 11.11, "volume": 2692460.0}, {"date": "2025-09-02", "close": 11.01, "volume": 2455888.0}, {"date": "2025-09-03", "close": 10.8, "volume": 2389897.0}, {"date": "2025-09-04", "close": 11.15, "volume": 2466152.0}, {"date": "2025-09-05", "close": 10.64, "volume": 2234708.0}, {"date": "2025-09-08", "close": 10.1, "volume": 2296619.0}, {"date": "2025-09-09", "close": 10.02, "volume": 1936097.0}, {"date": "2025-09-10", "close": 9.68, "volume": 2338113.0}, {"date": "2025-09-11", "close": 9.77, "volume": 2005009.0}, {"date": "2025-09-12", "close": 9.63, "volume": 1104251.0}, {"date": "2025-09-15", "close": 9.88, "volume": 1558201.0}, {"date": "2025-09-16", "close": 10.32, "volume": 2895164.0}, {"date": "2025-09-17", "close": 9.61, "volume": 2248697.0}, {"date": "2025-09-18", "close": 10.28, "volume": 3864276.0}, {"date": "2025-09-19", "close": 9.65, "volume": 5857876.0}, {"date": "2025-09-22", "close": 9.37, "volume": 2591606.0}, {"date": "2025-09-23", "close": 9.26, "volume": 2110165.0}, {"date": "2025-09-24", "close": 9.64, "volume": 1692923.0}, {"date": "2025-09-25", "close": 9.19, "volume": 1297451.0}, {"date": "2025-09-26", "close": 9.21, "volume": 3440987.0}, {"date": "2025-09-29", "close": 9.15, "volume": 952276.0}, {"date": "2025-09-30", "close": 8.79, "volume": 1884346.0}, {"date": "2025-10-01", "close": 9.02, "volume": 2463236.0}, {"date": "2025-10-02", "close": 9.19, "volume": 943404.0}, {"date": "2025-10-03", "close": 9.65, "volume": 1584045.0}, {"date": "2025-10-06", "close": 10.03, "volume": 1838112.0}, {"date": "2025-10-07", "close": 10.0, "volume": 1815450.0}, {"date": "2025-10-08", "close": 10.28, "volume": 2307316.0}, {"date": "2025-10-09", "close": 9.49, "volume": 1553540.0}, {"date": "2025-10-10", "close": 9.08, "volume": 2289578.0}, {"date": "2025-10-13", "close": 9.96, "volume": 1330353.0}, {"date": "2025-10-14", "close": 11.16, "volume": 2993172.0}, {"date": "2025-10-15", "close": 11.82, "volume": 3562556.0}, {"date": "2025-10-16", "close": 11.32, "volume": 1981674.0}, {"date": "2025-10-17", "close": 11.17, "volume": 1619246.0}, {"date": "2025-10-20", "close": 11.59, "volume": 1308017.0}, {"date": "2025-10-21", "close": 10.48, "volume": 1666716.0}, {"date": "2025-10-22", "close": 9.69, "volume": 12059360.0}, {"date": "2025-10-23", "close": 10.555, "volume": 3917382.0}, {"date": "2025-10-24", "close": 11.15, "volume": 3006630.0}, {"date": "2025-10-27", "close": 10.63, "volume": 2995121.0}, {"date": "2025-10-28", "close": 10.34, "volume": 1747978.0}, {"date": "2025-10-29", "close": 10.31, "volume": 1623470.0}, {"date": "2025-10-30", "close": 9.89, "volume": 1186425.0}, {"date": "2025-10-31", "close": 10.28, "volume": 1327957.0}, {"date": "2025-11-03", "close": 10.45, "volume": 2166938.0}, {"date": "2025-11-04", "close": 10.02, "volume": 2598710.0}, {"date": "2025-11-05", "close": 11.28, "volume": 4523594.0}, {"date": "2025-11-06", "close": 9.62, "volume": 3306548.0}, {"date": "2025-11-07", "close": 10.11, "volume": 2489856.0}, {"date": "2025-11-10", "close": 9.77, "volume": 2591500.0}, {"date": "2025-11-11", "close": 10.29, "volume": 2091918.0}, {"date": "2025-11-12", "close": 9.77, "volume": 1287200.0}, {"date": "2025-11-13", "close": 9.5, "volume": 1447638.0}, {"date": "2025-11-14", "close": 9.69, "volume": 1756539.0}, {"date": "2025-11-17", "close": 10.09, "volume": 2821664.0}, {"date": "2025-11-18", "close": 10.43, "volume": 1678972.0}, {"date": "2025-11-19", "close": 10.04, "volume": 1780738.0}, {"date": "2025-11-20", "close": 9.91, "volume": 1766848.0}, {"date": "2025-11-21", "close": 9.81, "volume": 1431149.0}, {"date": "2025-11-24", "close": 9.71, "volume": 1344338.0}, {"date": "2025-11-25", "close": 10.15, "volume": 1101702.0}, {"date": "2025-11-26", "close": 9.99, "volume": 1024880.0}, {"date": "2025-11-28", "close": 10.33, "volume": 1001823.0}, {"date": "2025-12-01", "close": 10.23, "volume": 2055352.0}, {"date": "2025-12-02", "close": 10.25, "volume": 636572.0}, {"date": "2025-12-03", "close": 10.14, "volume": 961858.0}, {"date": "2025-12-04", "close": 10.32, "volume": 787432.0}, {"date": "2025-12-05", "close": 9.74, "volume": 1176986.0}, {"date": "2025-12-08", "close": 9.51, "volume": 1281774.0}, {"date": "2025-12-09", "close": 9.94, "volume": 1498680.0}, {"date": "2025-12-10", "close": 9.71, "volume": 954919.0}, {"date": "2025-12-11", "close": 9.76, "volume": 857816.0}, {"date": "2025-12-12", "close": 9.67, "volume": 1409111.0}, {"date": "2025-12-15", "close": 9.8, "volume": 894634.0}, {"date": "2025-12-16", "close": 9.51, "volume": 992773.0}, {"date": "2025-12-17", "close": 9.63, "volume": 929583.0}, {"date": "2025-12-18", "close": 9.76, "volume": 721677.0}, {"date": "2025-12-19", "close": 9.4, "volume": 1911651.0}, {"date": "2025-12-22", "close": 9.59, "volume": 901253.0}, {"date": "2025-12-23", "close": 9.9, "volume": 789495.0}, {"date": "2025-12-24", "close": 10.03, "volume": 472151.0}, {"date": "2025-12-26", "close": 9.88, "volume": 581105.0}, {"date": "2025-12-29", "close": 9.85, "volume": 748565.0}, {"date": "2025-12-30", "close": 9.73, "volume": 577618.0}, {"date": "2025-12-31", "close": 9.8, "volume": 931630.0}, {"date": "2026-01-02", "close": 10.28, "volume": 1084258.0}, {"date": "2026-01-05", "close": 9.89, "volume": 1223055.0}, {"date": "2026-01-06", "close": 9.74, "volume": 823468.0}, {"date": "2026-01-07", "close": 9.57, "volume": 649169.0}, {"date": "2026-01-08", "close": 10.3, "volume": 1270752.0}, {"date": "2026-01-09", "close": 10.57, "volume": 856686.0}, {"date": "2026-01-12", "close": 10.63, "volume": 1064944.0}, {"date": "2026-01-13", "close": 11.21, "volume": 1365656.0}, {"date": "2026-01-14", "close": 11.18, "volume": 1393268.0}, {"date": "2026-01-15", "close": 11.61, "volume": 1387101.0}, {"date": "2026-01-16", "close": 11.63, "volume": 2883698.0}, {"date": "2026-01-20", "close": 11.14, "volume": 1700776.0}, {"date": "2026-01-21", "close": 12.02, "volume": 1887357.0}, {"date": "2026-01-22", "close": 11.87, "volume": 1634909.0}, {"date": "2026-01-23", "close": 11.69, "volume": 988597.0}, {"date": "2026-01-26", "close": 11.52, "volume": 600938.0}, {"date": "2026-01-27", "close": 11.77, "volume": 524014.0}, {"date": "2026-01-28", "close": 11.93, "volume": 881536.0}, {"date": "2026-01-29", "close": 12.09, "volume": 784307.0}, {"date": "2026-01-30", "close": 11.46, "volume": 791306.0}, {"date": "2026-02-02", "close": 11.64, "volume": 1069788.0}, {"date": "2026-02-03", "close": 12.32, "volume": 1164054.0}, {"date": "2026-02-04", "close": 12.6, "volume": 2748008.0}, {"date": "2026-02-05", "close": 12.66, "volume": 4216022.0}, {"date": "2026-02-06", "close": 13.85, "volume": 2518848.0}, {"date": "2026-02-09", "close": 14.27, "volume": 2168337.0}, {"date": "2026-02-10", "close": 14.73, "volume": 2526641.0}, {"date": "2026-02-11", "close": 15.5, "volume": 2598461.0}, {"date": "2026-02-12", "close": 13.92, "volume": 3200235.0}, {"date": "2026-02-13", "close": 13.7, "volume": 1741678.0}, {"date": "2026-02-17", "close": 13.18, "volume": 1909984.0}, {"date": "2026-02-18", "close": 13.37, "volume": 1062748.0}, {"date": "2026-02-19", "close": 13.57, "volume": 1469523.0}, {"date": "2026-02-20", "close": 14.02, "volume": 2063216.0}, {"date": "2026-02-23", "close": 13.84, "volume": 1226270.0}, {"date": "2026-02-24", "close": 13.9, "volume": 1555842.0}, {"date": "2026-02-25", "close": 13.95, "volume": 728295.0}, {"date": "2026-02-26", "close": 14.2, "volume": 901841.0}, {"date": "2026-02-27", "close": 13.73, "volume": 1513677.0}, {"date": "2026-03-02", "close": 13.94, "volume": 1638112.0}, {"date": "2026-03-03", "close": 14.67, "volume": 1847512.0}, {"date": "2026-03-04", "close": 15.18, "volume": 1836856.0}, {"date": "2026-03-05", "close": 15.51, "volume": 1782244.0}, {"date": "2026-03-06", "close": 15.83, "volume": 1911860.0}, {"date": "2026-03-09", "close": 14.94, "volume": 2148918.0}, {"date": "2026-03-10", "close": 15.22, "volume": 1393503.0}, {"date": "2026-03-11", "close": 15.72, "volume": 1072254.0}, {"date": "2026-03-12", "close": 16.19, "volume": 1232746.0}, {"date": "2026-03-13", "close": 15.81, "volume": 1084934.0}, {"date": "2026-03-16", "close": 15.37, "volume": 1163417.0}, {"date": "2026-03-17", "close": 16.7, "volume": 1799925.0}, {"date": "2026-03-18", "close": 16.13, "volume": 1536118.0}, {"date": "2026-03-19", "close": 16.51, "volume": 1800547.0}, {"date": "2026-03-20", "close": 15.5, "volume": 3300236.0}, {"date": "2026-03-23", "close": 15.36, "volume": 1752750.0}, {"date": "2026-03-24", "close": 16.3, "volume": 2222715.0}, {"date": "2026-03-25", "close": 16.19, "volume": 1317195.0}, {"date": "2026-03-26", "close": 16.5, "volume": 1315560.0}, {"date": "2026-03-27", "close": 16.89, "volume": 2102194.0}, {"date": "2026-03-30", "close": 16.53, "volume": 1648785.0}, {"date": "2026-03-31", "close": 16.45, "volume": 1359971.0}, {"date": "2026-04-01", "close": 16.23, "volume": 1687801.0}, {"date": "2026-04-02", "close": 16.96, "volume": 2154628.0}, {"date": "2026-04-06", "close": 16.09, "volume": 843022.0}, {"date": "2026-04-07", "close": 15.7, "volume": 968100.0}, {"date": "2026-04-08", "close": 15.59, "volume": 1818735.0}, {"date": "2026-04-09", "close": 15.21, "volume": 1142208.0}, {"date": "2026-04-10", "close": 15.23, "volume": 760170.0}, {"date": "2026-04-13", "close": 15.67, "volume": 1150214.0}, {"date": "2026-04-14", "close": 15.39, "volume": 1360273.0}, {"date": "2026-04-15", "close": 15.41, "volume": 1366214.0}, {"date": "2026-04-16", "close": 15.96, "volume": 1624131.0}, {"date": "2026-04-17", "close": 14.82, "volume": 3596029.0}, {"date": "2026-04-20", "close": 15.625, "volume": 1193489.0}, {"date": "2026-04-21", "close": 16.21, "volume": 1346166.0}, {"date": "2026-04-22", "close": 16.25, "volume": 1687272.0}, {"date": "2026-04-23", "close": 16.32, "volume": 817422.0}, {"date": "2026-04-24", "close": 15.92, "volume": 793226.0}, {"date": "2026-04-27", "close": 16.46, "volume": 832144.0}, {"date": "2026-04-28", "close": 16.82, "volume": 1169481.0}, {"date": "2026-04-29", "close": 17.25, "volume": 1369317.0}, {"date": "2026-04-30", "close": 17.38, "volume": 1235605.0}, {"date": "2026-05-01", "close": 17.76, "volume": 1426429.0}, {"date": "2026-05-04", "close": 18.07, "volume": 1195947.0}, {"date": "2026-05-05", "close": 18.25, "volume": 1548066.0}, {"date": "2026-05-06", "close": 16.97, "volume": 2296802.0}, {"date": "2026-05-07", "close": 16.46, "volume": 3059773.0}, {"date": "2026-05-08", "close": 18.19, "volume": 2407804.0}, {"date": "2026-05-11", "close": 17.15, "volume": 2190910.0}, {"date": "2026-05-12", "close": 16.77, "volume": 1710076.0}, {"date": "2026-05-13", "close": 16.81, "volume": 860073.0}, {"date": "2026-05-14", "close": 16.68, "volume": 1533126.0}, {"date": "2026-05-15", "close": 17.14, "volume": 1373764.0}, {"date": "2026-05-18", "close": 16.95, "volume": 1539762.0}, {"date": "2026-05-19", "close": 16.2, "volume": 1433151.0}, {"date": "2026-05-20", "close": 15.65, "volume": 1287125.0}, {"date": "2026-05-21", "close": 15.07, "volume": 2514598.0}, {"date": "2026-05-22", "close": 15.47, "volume": 1382424.0}, {"date": "2026-05-26", "close": 15.83, "volume": 1330201.0}, {"date": "2026-05-27", "close": 15.67, "volume": 1345169.0}, {"date": "2026-05-28", "close": 15.81, "volume": 963364.0}, {"date": "2026-05-29", "close": 15.67, "volume": 2319276.0}, {"date": "2026-06-01", "close": 16.15, "volume": 1086792.0}, {"date": "2026-06-02", "close": 16.14, "volume": 1293302.0}, {"date": "2026-06-03", "close": 15.9, "volume": 1708439.0}, {"date": "2026-06-04", "close": 15.08, "volume": 1394469.0}, {"date": "2026-06-05", "close": 14.97, "volume": 1065960.0}, {"date": "2026-06-08", "close": 14.91, "volume": 1465367.0}, {"date": "2026-06-09", "close": 14.8, "volume": 1414778.0}, {"date": "2026-06-10", "close": 14.94, "volume": 1179551.0}, {"date": "2026-06-11", "close": 14.91, "volume": 1625634.0}, {"date": "2026-06-12", "close": 15.0, "volume": 867725.0}, {"date": "2026-06-15", "close": 14.39, "volume": 1736962.0}, {"date": "2026-06-16", "close": 14.8, "volume": 1445574.0}, {"date": "2026-06-17", "close": 14.53, "volume": 2324573.0}, {"date": "2026-06-18", "close": 14.82, "volume": 3495268.0}, {"date": "2026-06-22", "close": 15.06, "volume": 1158393.0}, {"date": "2026-06-23", "close": 14.41, "volume": 1320606.0}, {"date": "2026-06-24", "close": 14.64, "volume": 1869687.0}, {"date": "2026-06-25", "close": 14.89, "volume": 968060.0}, {"date": "2026-06-26", "close": 15.09, "volume": 2262943.0}, {"date": "2026-06-29", "close": 15.24, "volume": 1055885.0}, {"date": "2026-06-30", "close": 15.38, "volume": 1082854.0}, {"date": "2026-07-01", "close": 15.86, "volume": 1122251.0}, {"date": "2026-07-02", "close": 15.51, "volume": 792534.0}, {"date": "2026-07-06", "close": 15.75, "volume": 817091.0}, {"date": "2026-07-07", "close": 15.8, "volume": 965944.0}, {"date": "2026-07-08", "close": 16.63, "volume": 1264805.0}, {"date": "2026-07-09", "close": 16.63, "volume": 889161.0}, {"date": "2026-07-10", "close": 16.89, "volume": 815684.0}, {"date": "2026-07-13", "close": 17.31, "volume": 1137022.0}, {"date": "2026-07-14", "close": 17.12, "volume": 1047732.0}, {"date": "2026-07-15", "close": 16.77, "volume": 948432.0}, {"date": "2026-07-16", "close": 17.21, "volume": 1272401.0}, {"date": "2026-07-17", "close": 19.23, "volume": 5147145.0}, {"date": "2026-07-20", "close": 16.83, "volume": 1706417.0}, {"date": "2026-07-21", "close": 17.67, "volume": 1803452.0}, {"date": "2026-07-22", "close": 17.77, "volume": 830852.0}, {"date": "2026-07-23", "close": 17.2, "volume": 756774.0}, {"date": "2026-07-24", "close": 16.95, "volume": 865306.0}, {"date": "2026-07-27", "close": 16.44, "volume": 975489.0}, {"date": "2026-07-28", "close": 16.46, "volume": 965412.0}, {"date": "2026-07-29", "close": 16.37, "volume": 1491734.0}, {"date": "2026-07-30", "close": 17.28, "volume": 1577563.0}, {"date": "2026-07-31", "close": 16.85, "volume": 1266419.0}, {"date": "2026-08-03", "close": 16.64, "volume": 2264794.0}, {"date": "2026-08-04", "close": 17.03, "volume": 1027942.0}, {"date": "2026-08-05", "close": 16.49, "volume": 1363263.0}, {"date": "2026-08-06", "close": 15.2, "volume": 2353675.0}, {"date": "2026-08-07", "close": 14.65, "volume": 1290125.0}], "refreshing": true}