{"ticker": "GRFS", "overview": {"cik": "1438569", "ticker": "GRFS", "name": "Grifols SA", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088529", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001104659-26-087634", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076294", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075705", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001104659-26-062230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000044", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056966", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "FORM 20-F", "accession": "0001104659-26-044901", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0001104659-26-043217", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "FORM 6-K", "accession": "0001104659-26-033917", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020526", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020407", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001472850-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000022", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-08", "title": "FORM 6-K", "accession": "0001104659-26-002077", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-16", "title": "FORM 6-K", "accession": "0001104659-25-121424", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-25-000014", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-04", "title": "FORM 6-K", "accession": "0001104659-25-106104", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-29", "title": "FORM 6-K", "accession": "0001104659-25-094131", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-30", "title": "FORM 6-K", "accession": "0001104659-25-071915", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-29", "title": "FORM 6-K", "accession": "0001104659-25-071644", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-29", "title": "FORM 6-K", "accession": "0001104659-25-071400", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-12", "title": "FORM 6-K", "accession": "0001104659-25-058641", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-05", "title": "FORM 6-K", "accession": "0001104659-25-056816", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-12", "title": "FORM 6-K", "accession": "0001104659-25-047168", "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": "GRFS", "has_prices": true, "as_of": "2026-08-07", "last": 7.94, "prev_close": 7.83, "change": 0.11000000000000032, "change_pct": 0.01404853128991064, "session_volume": 400481.0, "vwap_5": 7.9436796528185, "vwap_20": 7.746834559271553, "vwap_60": 7.588527460134936, "vwap_250": 8.644991432514193, "high_52w": 9.72, "low_52w": 7.02, "avg_volume_20": 754129.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001015079-26-000044", "src": "13DG", "ticker": "GRFS", "cik": "1438569", "company": "Grifols SA", "company_raw": "Grifols SA", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 24.3% passive stake in GRFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000044-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "HOUSE-2023-20022653-T105", "src": "CONGRESS", "ticker": "GRFS", "cik": "", "company": "Grifols SA", "company_raw": "dren 1986 Trust > TACS R3K\nGrifols, S.A. - American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells GRFS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890162}, {"id": "HOUSE-2023-20022480-T33", "src": "CONGRESS", "ticker": "GRFS", "cik": "", "company": "Grifols SA", "company_raw": "ldren 1986 Trust > TLH ADR\nGrifols, S.A. - American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys GRFS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936242}], "recent_buys": [], "institutional": [{"id": "13DG-0001015079-26-000044", "src": "13DG", "ticker": "GRFS", "cik": "1438569", "company": "Grifols SA", "company_raw": "Grifols SA", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 24.3% passive stake in GRFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000044-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}], "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": "Grifols, S.A. - American Depositary Shares", "new_value": "Grifols SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001438569", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001438569", "applied": 1, "detected_at": "2026-10-24T19:05:52.509417"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088529", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001104659-26-087634", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076294", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001104659-26-075705", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0001104659-26-062230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000044", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056966", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "FORM 20-F", "accession": "0001104659-26-044901", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0001104659-26-043217", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "FORM 6-K", "accession": "0001104659-26-033917", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020526", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020407", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001472850-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000022", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-08", "title": "FORM 6-K", "accession": "0001104659-26-002077", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-16", "title": "FORM 6-K", "accession": "0001104659-25-121424", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-25-000014", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-04", "title": "FORM 6-K", "accession": "0001104659-25-106104", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-29", "title": "FORM 6-K", "accession": "0001104659-25-094131", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-30", "title": "FORM 6-K", "accession": "0001104659-25-071915", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-29", "title": "FORM 6-K", "accession": "0001104659-25-071644", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-29", "title": "FORM 6-K", "accession": "0001104659-25-071400", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-12", "title": "FORM 6-K", "accession": "0001104659-25-058641", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-05", "title": "FORM 6-K", "accession": "0001104659-25-056816", "price_sensitive": true}, {"form": "6-K", "date": "2025-05-12", "title": "FORM 6-K", "accession": "0001104659-25-047168", "price_sensitive": true}], "performance": {"ticker": "GRFS", "has_prices": true, "summary": {"n": 1, "avg": -0.13601741022850916, "win_rate": 0.0, "best": -0.13601741022850916, "worst": -0.13601741022850916, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 9.19, "return": -0.13601741022850916}]}, "price_series": [{"date": "2016-08-08", "close": 16.58, "volume": 798853.0}, {"date": "2016-08-09", "close": 16.61, "volume": 920293.0}, {"date": "2016-08-10", "close": 16.57, "volume": 952877.0}, {"date": "2016-08-11", "close": 16.58, "volume": 1204039.0}, {"date": "2016-08-12", "close": 16.62, "volume": 180110.0}, {"date": "2016-08-15", "close": 16.61, "volume": 564366.0}, {"date": "2016-08-16", "close": 16.56, "volume": 689848.0}, {"date": "2016-08-17", "close": 16.45, "volume": 736256.0}, {"date": "2016-08-18", "close": 16.4, "volume": 734215.0}, {"date": "2016-08-19", "close": 16.4, "volume": 326863.0}, {"date": "2016-08-22", "close": 16.46, "volume": 494212.0}, {"date": "2016-08-23", "close": 16.57, "volume": 420415.0}, {"date": "2016-08-24", "close": 16.3, "volume": 1631719.0}, {"date": "2016-08-25", "close": 16.23, "volume": 604531.0}, {"date": "2016-08-26", "close": 16.07, "volume": 650248.0}, {"date": "2016-08-29", "close": 16.02, "volume": 419578.0}, {"date": "2016-08-30", "close": 15.98, "volume": 202416.0}, {"date": "2016-08-31", "close": 15.91, "volume": 447258.0}, {"date": "2016-09-01", "close": 15.905, "volume": 445243.0}, {"date": "2016-09-02", "close": 16.04, "volume": 310139.0}, {"date": "2016-09-06", "close": 16.05, "volume": 335407.0}, {"date": "2016-09-07", "close": 16.45, "volume": 590843.0}, {"date": "2016-09-08", "close": 16.51, "volume": 366849.0}, {"date": "2016-09-09", "close": 16.31, "volume": 1090897.0}, {"date": "2016-09-12", "close": 16.33, "volume": 1281658.0}, {"date": "2016-09-13", "close": 16.11, "volume": 508546.0}, {"date": "2016-09-14", "close": 16.11, "volume": 583945.0}, {"date": "2016-09-15", "close": 15.97, "volume": 374919.0}, {"date": "2016-09-16", "close": 16.0, "volume": 903169.0}, {"date": "2016-09-19", "close": 16.08, "volume": 274549.0}, {"date": "2016-09-20", "close": 16.26, "volume": 323776.0}, {"date": "2016-09-21", "close": 16.29, "volume": 1135642.0}, {"date": "2016-09-22", "close": 16.29, "volume": 1007429.0}, {"date": "2016-09-23", "close": 16.13, "volume": 583321.0}, {"date": "2016-09-26", "close": 15.97, "volume": 600596.0}, {"date": "2016-09-27", "close": 16.09, "volume": 676565.0}, {"date": "2016-09-28", "close": 16.03, "volume": 357696.0}, {"date": "2016-09-29", "close": 15.81, "volume": 1142735.0}, {"date": "2016-09-30", "close": 15.97, "volume": 804802.0}, {"date": "2016-10-03", "close": 15.9, "volume": 354812.0}, {"date": "2016-10-04", "close": 15.65, "volume": 2915030.0}, {"date": "2016-10-05", "close": 15.68, "volume": 417528.0}, {"date": "2016-10-06", "close": 15.71, "volume": 1286583.0}, {"date": "2016-10-07", "close": 15.72, "volume": 536961.0}, {"date": "2016-10-10", "close": 15.85, "volume": 278346.0}, {"date": "2016-10-11", "close": 15.53, "volume": 975618.0}, {"date": "2016-10-12", "close": 15.1, "volume": 972579.0}, {"date": "2016-10-13", "close": 15.1, "volume": 575483.0}, {"date": "2016-10-14", "close": 15.05, "volume": 567035.0}, {"date": "2016-10-17", "close": 15.11, "volume": 555489.0}, {"date": "2016-10-18", "close": 15.36, "volume": 791962.0}, {"date": "2016-10-19", "close": 15.21, "volume": 879248.0}, {"date": "2016-10-20", "close": 15.06, "volume": 698256.0}, {"date": "2016-10-21", "close": 15.13, "volume": 721385.0}, {"date": "2016-10-24", "close": 15.11, "volume": 377171.0}, {"date": "2016-10-25", "close": 15.0, "volume": 896813.0}, {"date": "2016-10-26", "close": 14.82, "volume": 1105551.0}, {"date": "2016-10-27", "close": 14.65, "volume": 773537.0}, {"date": "2016-10-28", "close": 14.5, "volume": 423064.0}, {"date": "2016-10-31", "close": 14.29, "volume": 801086.0}, {"date": "2016-11-01", "close": 14.6, "volume": 755785.0}, {"date": "2016-11-02", "close": 14.67, "volume": 1345154.0}, {"date": "2016-11-03", "close": 14.46, "volume": 726260.0}, {"date": "2016-11-04", "close": 14.6, "volume": 553810.0}, {"date": "2016-11-07", "close": 14.99, "volume": 424103.0}, {"date": "2016-11-08", "close": 15.34, "volume": 1697346.0}, {"date": "2016-11-09", "close": 16.34, "volume": 2890846.0}, {"date": "2016-11-10", "close": 15.8, "volume": 2232962.0}, {"date": "2016-11-11", "close": 15.74, "volume": 1083329.0}, {"date": "2016-11-14", "close": 15.76, "volume": 1051298.0}, {"date": "2016-11-15", "close": 15.7, "volume": 562169.0}, {"date": "2016-11-16", "close": 15.44, "volume": 527308.0}, {"date": "2016-11-17", "close": 15.51, "volume": 347074.0}, {"date": "2016-11-18", "close": 15.36, "volume": 492730.0}, {"date": "2016-11-21", "close": 15.41, "volume": 720177.0}, {"date": "2016-11-22", "close": 15.44, "volume": 1550940.0}, {"date": "2016-11-23", "close": 15.44, "volume": 1292443.0}, {"date": "2016-11-25", "close": 15.52, "volume": 514392.0}, {"date": "2016-11-28", "close": 15.64, "volume": 662954.0}, {"date": "2016-11-29", "close": 15.74, "volume": 736384.0}, {"date": "2016-11-30", "close": 15.63, "volume": 785257.0}, {"date": "2016-12-01", "close": 15.41, "volume": 4327478.0}, {"date": "2016-12-02", "close": 15.15, "volume": 831213.0}, {"date": "2016-12-05", "close": 14.75, "volume": 720881.0}, {"date": "2016-12-06", "close": 14.65, "volume": 2158649.0}, {"date": "2016-12-07", "close": 14.56, "volume": 582894.0}, {"date": "2016-12-08", "close": 14.74, "volume": 1017922.0}, {"date": "2016-12-09", "close": 14.84, "volume": 1270102.0}, {"date": "2016-12-12", "close": 14.69, "volume": 521510.0}, {"date": "2016-12-13", "close": 14.56, "volume": 663331.0}, {"date": "2016-12-14", "close": 14.59, "volume": 690211.0}, {"date": "2016-12-15", "close": 15.61, "volume": 1600507.0}, {"date": "2016-12-16", "close": 15.6, "volume": 1490004.0}, {"date": "2016-12-19", "close": 15.64, "volume": 584342.0}, {"date": "2016-12-20", "close": 15.66, "volume": 1030988.0}, {"date": "2016-12-21", "close": 15.72, "volume": 615422.0}, {"date": "2016-12-22", "close": 15.75, "volume": 518770.0}, {"date": "2016-12-23", "close": 15.92, "volume": 649106.0}, {"date": "2016-12-27", "close": 16.07, "volume": 373465.0}, {"date": "2016-12-28", "close": 15.92, "volume": 487401.0}, {"date": "2016-12-29", "close": 15.86, "volume": 805593.0}, {"date": "2016-12-30", "close": 16.07, "volume": 474738.0}, {"date": "2017-01-03", "close": 16.1, "volume": 1030320.0}, {"date": "2017-01-04", "close": 16.7, "volume": 1331859.0}, {"date": "2017-01-05", "close": 16.97, "volume": 854835.0}, {"date": "2017-01-06", "close": 17.01, "volume": 851326.0}, {"date": "2017-01-09", "close": 16.9, "volume": 1028318.0}, {"date": "2017-01-10", "close": 16.78, "volume": 632681.0}, {"date": "2017-01-11", "close": 16.58, "volume": 781350.0}, {"date": "2017-01-12", "close": 16.64, "volume": 637100.0}, {"date": "2017-01-13", "close": 16.89, "volume": 704544.0}, {"date": "2017-01-17", "close": 16.82, "volume": 458116.0}, {"date": "2017-01-18", "close": 16.68, "volume": 362657.0}, {"date": "2017-01-19", "close": 16.83, "volume": 982522.0}, {"date": "2017-01-20", "close": 16.87, "volume": 574792.0}, {"date": "2017-01-23", "close": 16.94, "volume": 316890.0}, {"date": "2017-01-24", "close": 16.77, "volume": 682572.0}, {"date": "2017-01-25", "close": 16.82, "volume": 427115.0}, {"date": "2017-01-26", "close": 16.96, "volume": 544458.0}, {"date": "2017-01-27", "close": 17.21, "volume": 561630.0}, {"date": "2017-01-30", "close": 16.87, "volume": 580740.0}, {"date": "2017-01-31", "close": 17.0, "volume": 940839.0}, {"date": "2017-02-01", "close": 17.21, "volume": 1474169.0}, {"date": "2017-02-02", "close": 17.15, "volume": 730693.0}, {"date": "2017-02-03", "close": 17.42, "volume": 511664.0}, {"date": "2017-02-06", "close": 17.37, "volume": 348286.0}, {"date": "2017-02-07", "close": 17.37, "volume": 760721.0}, {"date": "2017-02-08", "close": 17.23, "volume": 593426.0}, {"date": "2017-02-09", "close": 17.16, "volume": 415675.0}, {"date": "2017-02-10", "close": 17.29, "volume": 507307.0}, {"date": "2017-02-13", "close": 17.26, "volume": 203653.0}, {"date": "2017-02-14", "close": 17.47, "volume": 646520.0}, {"date": "2017-02-15", "close": 17.48, "volume": 359020.0}, {"date": "2017-02-16", "close": 17.38, "volume": 421250.0}, {"date": "2017-02-17", "close": 17.4, "volume": 188906.0}, {"date": "2017-02-21", "close": 17.47, "volume": 351699.0}, {"date": "2017-02-22", "close": 17.46, "volume": 384695.0}, {"date": "2017-02-23", "close": 17.49, "volume": 287154.0}, {"date": "2017-02-24", "close": 17.5, "volume": 279681.0}, {"date": "2017-02-27", "close": 17.48, "volume": 374740.0}, {"date": "2017-02-28", "close": 17.4, "volume": 300422.0}, {"date": "2017-03-01", "close": 17.64, "volume": 367533.0}, {"date": "2017-03-02", "close": 17.69, "volume": 444913.0}, {"date": "2017-03-03", "close": 18.0, "volume": 407939.0}, {"date": "2017-03-06", "close": 17.7, "volume": 262332.0}, {"date": "2017-03-07", "close": 17.53, "volume": 621862.0}, {"date": "2017-03-08", "close": 17.48, "volume": 356810.0}, {"date": "2017-03-09", "close": 17.52, "volume": 595747.0}, {"date": "2017-03-10", "close": 17.52, "volume": 875628.0}, {"date": "2017-03-13", "close": 17.5, "volume": 709421.0}, {"date": "2017-03-14", "close": 17.3, "volume": 396956.0}, {"date": "2017-03-15", "close": 17.42, "volume": 414134.0}, {"date": "2017-03-16", "close": 17.36, "volume": 329564.0}, {"date": "2017-03-17", "close": 17.67, "volume": 477863.0}, {"date": "2017-03-20", "close": 17.65, "volume": 451634.0}, {"date": "2017-03-21", "close": 17.29, "volume": 447360.0}, {"date": "2017-03-22", "close": 17.76, "volume": 963442.0}, {"date": "2017-03-23", "close": 17.97, "volume": 654961.0}, {"date": "2017-03-24", "close": 18.04, "volume": 620219.0}, {"date": "2017-03-27", "close": 18.29, "volume": 685839.0}, {"date": "2017-03-28", "close": 18.1, "volume": 770662.0}, {"date": "2017-03-29", "close": 18.2, "volume": 624178.0}, {"date": "2017-03-30", "close": 19.03, "volume": 1116159.0}, {"date": "2017-03-31", "close": 18.875, "volume": 810780.0}, {"date": "2017-04-03", "close": 18.92, "volume": 734696.0}, {"date": "2017-04-04", "close": 18.97, "volume": 374983.0}, {"date": "2017-04-05", "close": 18.86, "volume": 937088.0}, {"date": "2017-04-06", "close": 19.26, "volume": 714650.0}, {"date": "2017-04-07", "close": 19.18, "volume": 699253.0}, {"date": "2017-04-10", "close": 19.15, "volume": 486600.0}, {"date": "2017-04-11", "close": 19.31, "volume": 1001678.0}, {"date": "2017-04-12", "close": 19.75, "volume": 1916316.0}, {"date": "2017-04-13", "close": 19.53, "volume": 1179039.0}, {"date": "2017-04-17", "close": 19.64, "volume": 532439.0}, {"date": "2017-04-18", "close": 19.65, "volume": 1141302.0}, {"date": "2017-04-19", "close": 19.82, "volume": 1152092.0}, {"date": "2017-04-20", "close": 19.82, "volume": 853962.0}, {"date": "2017-04-21", "close": 19.95, "volume": 781022.0}, {"date": "2017-04-24", "close": 20.26, "volume": 502856.0}, {"date": "2017-04-25", "close": 20.61, "volume": 628833.0}, {"date": "2017-04-26", "close": 21.11, "volume": 804829.0}, {"date": "2017-04-27", "close": 21.17, "volume": 402029.0}, {"date": "2017-04-28", "close": 21.71, "volume": 1283870.0}, {"date": "2017-05-01", "close": 21.92, "volume": 1381483.0}, {"date": "2017-05-02", "close": 21.8, "volume": 1344003.0}, {"date": "2017-05-03", "close": 21.35, "volume": 1143272.0}, {"date": "2017-05-04", "close": 21.45, "volume": 736470.0}, {"date": "2017-05-05", "close": 21.39, "volume": 956202.0}, {"date": "2017-05-08", "close": 21.35, "volume": 859035.0}, {"date": "2017-05-09", "close": 21.41, "volume": 685356.0}, {"date": "2017-05-10", "close": 21.43, "volume": 835026.0}, {"date": "2017-05-11", "close": 21.17, "volume": 808961.0}, {"date": "2017-05-12", "close": 21.13, "volume": 557328.0}, {"date": "2017-05-15", "close": 21.12, "volume": 1042015.0}, {"date": "2017-05-16", "close": 21.78, "volume": 1086424.0}, {"date": "2017-05-17", "close": 21.22, "volume": 516159.0}, {"date": "2017-05-18", "close": 21.03, "volume": 1093213.0}, {"date": "2017-05-19", "close": 21.46, "volume": 595655.0}, {"date": "2017-05-22", "close": 21.5, "volume": 361729.0}, {"date": "2017-05-23", "close": 21.42, "volume": 604425.0}, {"date": "2017-05-24", "close": 21.22, "volume": 1102301.0}, {"date": "2017-05-25", "close": 21.41, "volume": 537362.0}, {"date": "2017-05-26", "close": 21.36, "volume": 462517.0}, {"date": "2017-05-30", "close": 21.13, "volume": 599315.0}, {"date": "2017-05-31", "close": 21.46, "volume": 435272.0}, {"date": "2017-06-01", "close": 21.6, "volume": 579813.0}, {"date": "2017-06-02", "close": 21.58, "volume": 422641.0}, {"date": "2017-06-05", "close": 21.47, "volume": 239647.0}, {"date": "2017-06-06", "close": 21.26, "volume": 309355.0}, {"date": "2017-06-07", "close": 21.15, "volume": 310578.0}, {"date": "2017-06-08", "close": 20.93, "volume": 405247.0}, {"date": "2017-06-09", "close": 20.8, "volume": 1141757.0}, {"date": "2017-06-12", "close": 20.93, "volume": 566307.0}, {"date": "2017-06-13", "close": 20.97, "volume": 689127.0}, {"date": "2017-06-14", "close": 21.17, "volume": 640056.0}, {"date": "2017-06-15", "close": 21.06, "volume": 382098.0}, {"date": "2017-06-16", "close": 21.42, "volume": 966218.0}, {"date": "2017-06-19", "close": 21.82, "volume": 256060.0}, {"date": "2017-06-20", "close": 21.76, "volume": 714438.0}, {"date": "2017-06-21", "close": 22.44, "volume": 523916.0}, {"date": "2017-06-22", "close": 22.58, "volume": 679443.0}, {"date": "2017-06-23", "close": 22.33, "volume": 437226.0}, {"date": "2017-06-26", "close": 21.86, "volume": 466311.0}, {"date": "2017-06-27", "close": 21.59, "volume": 834210.0}, {"date": "2017-06-28", "close": 21.55, "volume": 1405395.0}, {"date": "2017-06-29", "close": 21.15, "volume": 748387.0}, {"date": "2017-06-30", "close": 21.13, "volume": 418148.0}, {"date": "2017-07-03", "close": 21.09, "volume": 457310.0}, {"date": "2017-07-05", "close": 20.56, "volume": 1007573.0}, {"date": "2017-07-06", "close": 20.43, "volume": 962373.0}, {"date": "2017-07-07", "close": 20.6, "volume": 652182.0}, {"date": "2017-07-10", "close": 20.68, "volume": 558731.0}, {"date": "2017-07-11", "close": 20.47, "volume": 545572.0}, {"date": "2017-07-12", "close": 20.95, "volume": 547832.0}, {"date": "2017-07-13", "close": 20.74, "volume": 277259.0}, {"date": "2017-07-14", "close": 20.88, "volume": 228402.0}, {"date": "2017-07-17", "close": 21.0, "volume": 392070.0}, {"date": "2017-07-18", "close": 20.8, "volume": 393670.0}, {"date": "2017-07-19", "close": 20.73, "volume": 280999.0}, {"date": "2017-07-20", "close": 20.92, "volume": 450969.0}, {"date": "2017-07-21", "close": 20.7, "volume": 820613.0}, {"date": "2017-07-24", "close": 20.37, "volume": 320595.0}, {"date": "2017-07-25", "close": 20.1, "volume": 900044.0}, {"date": "2017-07-26", "close": 20.14, "volume": 534122.0}, {"date": "2017-07-27", "close": 20.06, "volume": 471505.0}, {"date": "2017-07-28", "close": 20.46, "volume": 504294.0}, {"date": "2017-07-31", "close": 20.95, "volume": 409597.0}, {"date": "2017-08-01", "close": 20.84, "volume": 591171.0}, {"date": "2017-08-02", "close": 20.78, "volume": 301199.0}, {"date": "2017-08-03", "close": 20.92, "volume": 240210.0}, {"date": "2017-08-04", "close": 20.92, "volume": 150732.0}, {"date": "2017-08-07", "close": 20.8, "volume": 283969.0}, {"date": "2017-08-08", "close": 20.76, "volume": 662961.0}, {"date": "2017-08-09", "close": 20.695, "volume": 330784.0}, {"date": "2017-08-10", "close": 20.41, "volume": 418262.0}, {"date": "2017-08-11", "close": 20.55, "volume": 222396.0}, {"date": "2017-08-14", "close": 20.57, "volume": 227457.0}, {"date": "2017-08-15", "close": 20.69, "volume": 532154.0}, {"date": "2017-08-16", "close": 20.49, "volume": 427324.0}, {"date": "2017-08-17", "close": 20.28, "volume": 360931.0}, {"date": "2017-08-18", "close": 20.12, "volume": 228892.0}, {"date": "2017-08-21", "close": 20.22, "volume": 371944.0}, {"date": "2017-08-22", "close": 20.41, "volume": 554392.0}, {"date": "2017-08-23", "close": 20.29, "volume": 429595.0}, {"date": "2017-08-24", "close": 20.25, "volume": 487321.0}, {"date": "2017-08-25", "close": 20.49, "volume": 512592.0}, {"date": "2017-08-28", "close": 20.33, "volume": 355907.0}, {"date": "2017-08-29", "close": 20.07, "volume": 325630.0}, {"date": "2017-08-30", "close": 20.15, "volume": 567871.0}, {"date": "2017-08-31", "close": 20.65, "volume": 907380.0}, {"date": "2017-09-01", "close": 20.61, "volume": 1185427.0}, {"date": "2017-09-05", "close": 20.57, "volume": 880870.0}, {"date": "2017-09-06", "close": 20.93, "volume": 1260593.0}, {"date": "2017-09-07", "close": 21.28, "volume": 597148.0}, {"date": "2017-09-08", "close": 21.16, "volume": 532706.0}, {"date": "2017-09-11", "close": 21.29, "volume": 884580.0}, {"date": "2017-09-12", "close": 21.16, "volume": 518611.0}, {"date": "2017-09-13", "close": 21.7, "volume": 1454192.0}, {"date": "2017-09-14", "close": 21.41, "volume": 540621.0}, {"date": "2017-09-15", "close": 20.74, "volume": 1424839.0}, {"date": "2017-09-18", "close": 20.76, "volume": 823233.0}, {"date": "2017-09-19", "close": 20.78, "volume": 738342.0}, {"date": "2017-09-20", "close": 20.79, "volume": 976730.0}, {"date": "2017-09-21", "close": 20.76, "volume": 922432.0}, {"date": "2017-09-22", "close": 20.98, "volume": 470373.0}, {"date": "2017-09-25", "close": 21.12, "volume": 615507.0}, {"date": "2017-09-26", "close": 21.33, "volume": 941216.0}, {"date": "2017-09-27", "close": 21.55, "volume": 1085971.0}, {"date": "2017-09-28", "close": 21.82, "volume": 1165559.0}, {"date": "2017-09-29", "close": 21.89, "volume": 679790.0}, {"date": "2017-10-02", "close": 21.67, "volume": 1103645.0}, {"date": "2017-10-03", "close": 21.45, "volume": 350009.0}, {"date": "2017-10-04", "close": 21.18, "volume": 635664.0}, {"date": "2017-10-05", "close": 21.48, "volume": 343664.0}, {"date": "2017-10-06", "close": 21.12, "volume": 280695.0}, {"date": "2017-10-09", "close": 21.185, "volume": 372196.0}, {"date": "2017-10-10", "close": 20.99, "volume": 548430.0}, {"date": "2017-10-11", "close": 21.26, "volume": 244660.0}, {"date": "2017-10-12", "close": 21.21, "volume": 347771.0}, {"date": "2017-10-13", "close": 21.2, "volume": 333993.0}, {"date": "2017-10-16", "close": 21.5, "volume": 394350.0}, {"date": "2017-10-17", "close": 21.51, "volume": 478828.0}, {"date": "2017-10-18", "close": 21.5, "volume": 449140.0}, {"date": "2017-10-19", "close": 21.45, "volume": 499587.0}, {"date": "2017-10-20", "close": 21.62, "volume": 1072530.0}, {"date": "2017-10-23", "close": 21.35, "volume": 441383.0}, {"date": "2017-10-24", "close": 21.26, "volume": 515211.0}, {"date": "2017-10-25", "close": 21.32, "volume": 538076.0}, {"date": "2017-10-26", "close": 21.61, "volume": 1023277.0}, {"date": "2017-10-27", "close": 21.54, "volume": 523270.0}, {"date": "2017-10-30", "close": 22.45, "volume": 997183.0}, {"date": "2017-10-31", "close": 23.65, "volume": 1049198.0}, {"date": "2017-11-01", "close": 23.2, "volume": 613076.0}, {"date": "2017-11-02", "close": 23.24, "volume": 1055324.0}, {"date": "2017-11-03", "close": 23.89, "volume": 1249145.0}, {"date": "2017-11-06", "close": 23.58, "volume": 1438721.0}, {"date": "2017-11-07", "close": 23.28, "volume": 488291.0}, {"date": "2017-11-08", "close": 23.01, "volume": 658462.0}, {"date": "2017-11-09", "close": 23.11, "volume": 474984.0}, {"date": "2017-11-10", "close": 23.14, "volume": 299783.0}, {"date": "2017-11-13", "close": 22.8, "volume": 440488.0}, {"date": "2017-11-14", "close": 23.18, "volume": 398436.0}, {"date": "2017-11-15", "close": 22.66, "volume": 307727.0}, {"date": "2017-11-16", "close": 22.81, "volume": 189960.0}, {"date": "2017-11-17", "close": 23.28, "volume": 554385.0}, {"date": "2017-11-20", "close": 23.2, "volume": 290239.0}, {"date": "2017-11-21", "close": 23.17, "volume": 259521.0}, {"date": "2017-11-22", "close": 23.04, "volume": 380597.0}, {"date": "2017-11-24", "close": 23.12, "volume": 185497.0}, {"date": "2017-11-27", "close": 22.53, "volume": 381403.0}, {"date": "2017-11-28", "close": 22.61, "volume": 479530.0}, {"date": "2017-11-29", "close": 22.41, "volume": 305207.0}, {"date": "2017-11-30", "close": 22.75, "volume": 377844.0}, {"date": "2017-12-01", "close": 22.2, "volume": 527244.0}, {"date": "2017-12-04", "close": 22.15, "volume": 388591.0}, {"date": "2017-12-05", "close": 22.07, "volume": 251901.0}, {"date": "2017-12-06", "close": 21.87, "volume": 519529.0}, {"date": "2017-12-07", "close": 21.97, "volume": 529770.0}, {"date": "2017-12-08", "close": 21.9, "volume": 368185.0}, {"date": "2017-12-11", "close": 21.57, "volume": 529471.0}, {"date": "2017-12-12", "close": 21.5, "volume": 610363.0}, {"date": "2017-12-13", "close": 21.76, "volume": 799596.0}, {"date": "2017-12-14", "close": 21.51, "volume": 464937.0}, {"date": "2017-12-15", "close": 21.73, "volume": 984528.0}, {"date": "2017-12-18", "close": 22.1, "volume": 504366.0}, {"date": "2017-12-19", "close": 22.09, "volume": 256474.0}, {"date": "2017-12-20", "close": 21.95, "volume": 193913.0}, {"date": "2017-12-21", "close": 22.18, "volume": 283080.0}, {"date": "2017-12-22", "close": 22.41, "volume": 311014.0}, {"date": "2017-12-26", "close": 22.41, "volume": 352676.0}, {"date": "2017-12-27", "close": 22.66, "volume": 1559295.0}, {"date": "2017-12-28", "close": 22.79, "volume": 251782.0}, {"date": "2017-12-29", "close": 22.92, "volume": 315816.0}, {"date": "2018-01-02", "close": 23.4, "volume": 970314.0}, {"date": "2018-01-03", "close": 23.35, "volume": 696470.0}, {"date": "2018-01-04", "close": 23.48, "volume": 615633.0}, {"date": "2018-01-05", "close": 23.98, "volume": 1038116.0}, {"date": "2018-01-08", "close": 24.25, "volume": 446284.0}, {"date": "2018-01-09", "close": 24.6, "volume": 712851.0}, {"date": "2018-01-10", "close": 24.63, "volume": 417400.0}, {"date": "2018-01-11", "close": 24.65, "volume": 355227.0}, {"date": "2018-01-12", "close": 24.76, "volume": 357848.0}, {"date": "2018-01-16", "close": 24.95, "volume": 750537.0}, {"date": "2018-01-17", "close": 24.59, "volume": 600118.0}, {"date": "2018-01-18", "close": 24.22, "volume": 402728.0}, {"date": "2018-01-19", "close": 24.08, "volume": 768317.0}, {"date": "2018-01-22", "close": 24.9, "volume": 320585.0}, {"date": "2018-01-23", "close": 24.89, "volume": 258268.0}, {"date": "2018-01-24", "close": 24.71, "volume": 907155.0}, {"date": "2018-01-25", "close": 24.82, "volume": 293423.0}, {"date": "2018-01-26", "close": 24.95, "volume": 313050.0}, {"date": "2018-01-29", "close": 24.62, "volume": 249749.0}, {"date": "2018-01-30", "close": 24.7, "volume": 415140.0}, {"date": "2018-01-31", "close": 24.85, "volume": 460367.0}, {"date": "2018-02-01", "close": 24.57, "volume": 832758.0}, {"date": "2018-02-02", "close": 23.66, "volume": 337884.0}, {"date": "2018-02-05", "close": 22.9, "volume": 402386.0}, {"date": "2018-02-06", "close": 22.79, "volume": 499443.0}, {"date": "2018-02-07", "close": 22.83, "volume": 177056.0}, {"date": "2018-02-08", "close": 21.92, "volume": 197008.0}, {"date": "2018-02-09", "close": 22.37, "volume": 347007.0}, {"date": "2018-02-12", "close": 22.63, "volume": 244878.0}, {"date": "2018-02-13", "close": 22.48, "volume": 383865.0}, {"date": "2018-02-14", "close": 22.65, "volume": 733479.0}, {"date": "2018-02-15", "close": 22.99, "volume": 365815.0}, {"date": "2018-02-16", "close": 22.92, "volume": 197597.0}, {"date": "2018-02-20", "close": 22.86, "volume": 272611.0}, {"date": "2018-02-21", "close": 22.72, "volume": 479209.0}, {"date": "2018-02-22", "close": 22.47, "volume": 337190.0}, {"date": "2018-02-23", "close": 22.77, "volume": 266102.0}, {"date": "2018-02-26", "close": 22.69, "volume": 379719.0}, {"date": "2018-02-27", "close": 22.36, "volume": 504300.0}, {"date": "2018-02-28", "close": 21.8, "volume": 1878040.0}, {"date": "2018-03-01", "close": 21.025, "volume": 947200.0}, {"date": "2018-03-02", "close": 20.97, "volume": 2427324.0}, {"date": "2018-03-05", "close": 21.25, "volume": 981142.0}, {"date": "2018-03-06", "close": 21.67, "volume": 1122352.0}, {"date": "2018-03-07", "close": 21.57, "volume": 862150.0}, {"date": "2018-03-08", "close": 21.31, "volume": 583872.0}, {"date": "2018-03-09", "close": 21.61, "volume": 1011152.0}, {"date": "2018-03-12", "close": 21.76, "volume": 341804.0}, {"date": "2018-03-13", "close": 21.53, "volume": 225420.0}, {"date": "2018-03-14", "close": 21.46, "volume": 198966.0}, {"date": "2018-03-15", "close": 21.41, "volume": 376721.0}, {"date": "2018-03-16", "close": 21.25, "volume": 505008.0}, {"date": "2018-03-19", "close": 20.83, "volume": 311404.0}, {"date": "2018-03-20", "close": 21.09, "volume": 452868.0}, {"date": "2018-03-21", "close": 20.94, "volume": 347581.0}, {"date": "2018-03-22", "close": 20.48, "volume": 348107.0}, {"date": "2018-03-23", "close": 20.37, "volume": 434649.0}, {"date": "2018-03-26", "close": 20.52, "volume": 317978.0}, {"date": "2018-03-27", "close": 20.31, "volume": 1491715.0}, {"date": "2018-03-28", "close": 21.02, "volume": 2369514.0}, {"date": "2018-03-29", "close": 21.2, "volume": 649982.0}, {"date": "2018-04-02", "close": 20.61, "volume": 595617.0}, {"date": "2018-04-03", "close": 20.58, "volume": 352361.0}, {"date": "2018-04-04", "close": 20.58, "volume": 556160.0}, {"date": "2018-04-05", "close": 20.48, "volume": 882496.0}, {"date": "2018-04-06", "close": 20.22, "volume": 714116.0}, {"date": "2018-04-09", "close": 20.67, "volume": 968742.0}, {"date": "2018-04-10", "close": 20.88, "volume": 673644.0}, {"date": "2018-04-11", "close": 20.58, "volume": 565561.0}, {"date": "2018-04-12", "close": 21.04, "volume": 677055.0}, {"date": "2018-04-13", "close": 20.91, "volume": 470156.0}, {"date": "2018-04-16", "close": 20.95, "volume": 474563.0}, {"date": "2018-04-17", "close": 21.22, "volume": 751067.0}, {"date": "2018-04-18", "close": 20.96, "volume": 705368.0}, {"date": "2018-04-19", "close": 20.75, "volume": 837681.0}, {"date": "2018-04-20", "close": 20.76, "volume": 1491502.0}, {"date": "2018-04-23", "close": 20.66, "volume": 611845.0}, {"date": "2018-04-24", "close": 20.3, "volume": 329534.0}, {"date": "2018-04-25", "close": 20.16, "volume": 562255.0}, {"date": "2018-04-26", "close": 20.23, "volume": 891418.0}, {"date": "2018-04-27", "close": 20.55, "volume": 1117998.0}, {"date": "2018-04-30", "close": 20.32, "volume": 683586.0}, {"date": "2018-05-01", "close": 20.34, "volume": 457465.0}, {"date": "2018-05-02", "close": 20.32, "volume": 875968.0}, {"date": "2018-05-03", "close": 20.69, "volume": 3180908.0}, {"date": "2018-05-04", "close": 20.93, "volume": 647588.0}, {"date": "2018-05-07", "close": 21.38, "volume": 653481.0}, {"date": "2018-05-08", "close": 21.67, "volume": 754490.0}, {"date": "2018-05-09", "close": 21.62, "volume": 395112.0}, {"date": "2018-05-10", "close": 22.15, "volume": 556644.0}, {"date": "2018-05-11", "close": 22.93, "volume": 982767.0}, {"date": "2018-05-14", "close": 23.09, "volume": 829950.0}, {"date": "2018-05-15", "close": 22.89, "volume": 901617.0}, {"date": "2018-05-16", "close": 22.73, "volume": 600844.0}, {"date": "2018-05-17", "close": 22.47, "volume": 366812.0}, {"date": "2018-05-18", "close": 22.61, "volume": 428325.0}, {"date": "2018-05-21", "close": 22.56, "volume": 221960.0}, {"date": "2018-05-22", "close": 22.53, "volume": 337705.0}, {"date": "2018-05-23", "close": 22.55, "volume": 356530.0}, {"date": "2018-05-24", "close": 22.39, "volume": 295546.0}, {"date": "2018-05-25", "close": 22.14, "volume": 357038.0}, {"date": "2018-05-29", "close": 21.81, "volume": 673085.0}, {"date": "2018-05-30", "close": 22.15, "volume": 441060.0}, {"date": "2018-05-31", "close": 21.83, "volume": 379109.0}, {"date": "2018-06-01", "close": 21.96, "volume": 428903.0}, {"date": "2018-06-04", "close": 22.44, "volume": 249993.0}, {"date": "2018-06-05", "close": 22.56, "volume": 217524.0}, {"date": "2018-06-06", "close": 22.75, "volume": 159379.0}, {"date": "2018-06-07", "close": 23.1, "volume": 348179.0}, {"date": "2018-06-08", "close": 24.21, "volume": 670697.0}, {"date": "2018-06-11", "close": 24.57, "volume": 564098.0}, {"date": "2018-06-12", "close": 24.68, "volume": 1366643.0}, {"date": "2018-06-13", "close": 24.11, "volume": 763803.0}, {"date": "2018-06-14", "close": 23.72, "volume": 339165.0}, {"date": "2018-06-15", "close": 23.14, "volume": 653158.0}, {"date": "2018-06-18", "close": 22.77, "volume": 1015861.0}, {"date": "2018-06-19", "close": 22.6, "volume": 551340.0}, {"date": "2018-06-20", "close": 22.9, "volume": 1803764.0}, {"date": "2018-06-21", "close": 22.33, "volume": 2254801.0}, {"date": "2018-06-22", "close": 22.73, "volume": 1324514.0}, {"date": "2018-06-25", "close": 22.41, "volume": 1029144.0}, {"date": "2018-06-26", "close": 22.25, "volume": 916723.0}, {"date": "2018-06-27", "close": 21.5, "volume": 1096181.0}, {"date": "2018-06-28", "close": 21.3, "volume": 1546951.0}, {"date": "2018-06-29", "close": 21.5, "volume": 2298992.0}, {"date": "2018-07-02", "close": 21.4, "volume": 1328758.0}, {"date": "2018-07-03", "close": 21.55, "volume": 1112415.0}, {"date": "2018-07-05", "close": 21.7, "volume": 1541833.0}, {"date": "2018-07-06", "close": 21.72, "volume": 1924701.0}, {"date": "2018-07-09", "close": 21.43, "volume": 1301542.0}, {"date": "2018-07-10", "close": 21.14, "volume": 980182.0}, {"date": "2018-07-11", "close": 21.19, "volume": 2606057.0}, {"date": "2018-07-12", "close": 21.35, "volume": 1386504.0}, {"date": "2018-07-13", "close": 21.39, "volume": 1305705.0}, {"date": "2018-07-16", "close": 21.46, "volume": 1413421.0}, {"date": "2018-07-17", "close": 21.36, "volume": 1482925.0}, {"date": "2018-07-18", "close": 20.93, "volume": 1138418.0}, {"date": "2018-07-19", "close": 20.9, "volume": 1943688.0}, {"date": "2018-07-20", "close": 21.33, "volume": 2671800.0}, {"date": "2018-07-23", "close": 20.93, "volume": 869261.0}, {"date": "2018-07-24", "close": 21.01, "volume": 1571294.0}, {"date": "2018-07-25", "close": 21.27, "volume": 992617.0}, {"date": "2018-07-26", "close": 21.49, "volume": 1531884.0}, {"date": "2018-07-27", "close": 21.57, "volume": 684515.0}, {"date": "2018-07-30", "close": 21.71, "volume": 397573.0}, {"date": "2018-07-31", "close": 20.78, "volume": 673571.0}, {"date": "2018-08-01", "close": 21.23, "volume": 872503.0}, {"date": "2018-08-02", "close": 21.35, "volume": 1170035.0}, {"date": "2018-08-03", "close": 21.52, "volume": 378905.0}, {"date": "2018-08-06", "close": 21.38, "volume": 357678.0}, {"date": "2018-08-07", "close": 21.48, "volume": 1572559.0}, {"date": "2018-08-08", "close": 21.24, "volume": 1134794.0}, {"date": "2018-08-09", "close": 21.28, "volume": 685453.0}, {"date": "2018-08-10", "close": 20.92, "volume": 558935.0}, {"date": "2018-08-13", "close": 20.8, "volume": 903625.0}, {"date": "2018-08-14", "close": 20.69, "volume": 973086.0}, {"date": "2018-08-15", "close": 19.98, "volume": 790492.0}, {"date": "2018-08-16", "close": 20.35, "volume": 571353.0}, {"date": "2018-08-17", "close": 20.48, "volume": 461150.0}, {"date": "2018-08-20", "close": 20.6, "volume": 220831.0}, {"date": "2018-08-21", "close": 20.72, "volume": 368548.0}, {"date": "2018-08-22", "close": 21.22, "volume": 659638.0}, {"date": "2018-08-23", "close": 21.2, "volume": 708989.0}, {"date": "2018-08-24", "close": 21.26, "volume": 301569.0}, {"date": "2018-08-27", "close": 21.6, "volume": 824571.0}, {"date": "2018-08-28", "close": 21.65, "volume": 426204.0}, {"date": "2018-08-29", "close": 21.96, "volume": 371424.0}, {"date": "2018-08-30", "close": 21.56, "volume": 404840.0}, {"date": "2018-08-31", "close": 21.75, "volume": 849900.0}, {"date": "2018-09-04", "close": 21.46, "volume": 575370.0}, {"date": "2018-09-05", "close": 21.26, "volume": 818901.0}, {"date": "2018-09-06", "close": 20.5, "volume": 579340.0}, {"date": "2018-09-07", "close": 20.14, "volume": 884198.0}, {"date": "2018-09-10", "close": 20.15, "volume": 573234.0}, {"date": "2018-09-11", "close": 20.44, "volume": 1067149.0}, {"date": "2018-09-12", "close": 20.5, "volume": 426720.0}, {"date": "2018-09-13", "close": 19.97, "volume": 1528269.0}, {"date": "2018-09-14", "close": 20.07, "volume": 1611518.0}, {"date": "2018-09-17", "close": 20.42, "volume": 642639.0}, {"date": "2018-09-18", "close": 21.03, "volume": 562045.0}, {"date": "2018-09-19", "close": 21.08, "volume": 525343.0}, {"date": "2018-09-20", "close": 21.39, "volume": 392740.0}, {"date": "2018-09-21", "close": 21.13, "volume": 614484.0}, {"date": "2018-09-24", "close": 21.22, "volume": 554500.0}, {"date": "2018-09-25", "close": 21.21, "volume": 1074381.0}, {"date": "2018-09-26", "close": 21.23, "volume": 1079160.0}, {"date": "2018-09-27", "close": 21.29, "volume": 1097719.0}, {"date": "2018-09-28", "close": 21.37, "volume": 2056003.0}, {"date": "2018-10-01", "close": 21.4, "volume": 1591156.0}, {"date": "2018-10-02", "close": 21.11, "volume": 1456175.0}, {"date": "2018-10-03", "close": 20.59, "volume": 4788559.0}, {"date": "2018-10-04", "close": 21.05, "volume": 2070870.0}, {"date": "2018-10-05", "close": 20.99, "volume": 1263293.0}, {"date": "2018-10-08", "close": 20.47, "volume": 1802151.0}, {"date": "2018-10-09", "close": 20.15, "volume": 2412303.0}, {"date": "2018-10-10", "close": 18.7, "volume": 2520379.0}, {"date": "2018-10-11", "close": 19.71, "volume": 3535959.0}, {"date": "2018-10-12", "close": 19.62, "volume": 1584548.0}, {"date": "2018-10-15", "close": 19.4, "volume": 1219204.0}, {"date": "2018-10-16", "close": 19.77, "volume": 1421570.0}, {"date": "2018-10-17", "close": 19.73, "volume": 954651.0}, {"date": "2018-10-18", "close": 20.17, "volume": 939389.0}, {"date": "2018-10-19", "close": 19.35, "volume": 1464055.0}, {"date": "2018-10-22", "close": 19.59, "volume": 1356113.0}, {"date": "2018-10-23", "close": 19.08, "volume": 1862255.0}, {"date": "2018-10-24", "close": 17.66, "volume": 2005570.0}, {"date": "2018-10-25", "close": 18.45, "volume": 1196309.0}, {"date": "2018-10-26", "close": 19.44, "volume": 973523.0}, {"date": "2018-10-29", "close": 20.35, "volume": 1971185.0}, {"date": "2018-10-30", "close": 20.76, "volume": 1080183.0}, {"date": "2018-10-31", "close": 20.42, "volume": 1164819.0}, {"date": "2018-11-01", "close": 20.8, "volume": 684503.0}, {"date": "2018-11-02", "close": 21.18, "volume": 912517.0}, {"date": "2018-11-05", "close": 20.99, "volume": 1231280.0}, {"date": "2018-11-06", "close": 20.93, "volume": 10010130.0}, {"date": "2018-11-07", "close": 21.26, "volume": 733333.0}, {"date": "2018-11-08", "close": 21.21, "volume": 717192.0}, {"date": "2018-11-09", "close": 21.18, "volume": 461288.0}, {"date": "2018-11-12", "close": 20.7, "volume": 502817.0}, {"date": "2018-11-13", "close": 21.13, "volume": 821782.0}, {"date": "2018-11-14", "close": 20.99, "volume": 684021.0}, {"date": "2018-11-15", "close": 21.15, "volume": 514168.0}, {"date": "2018-11-16", "close": 21.27, "volume": 728394.0}, {"date": "2018-11-19", "close": 21.53, "volume": 784283.0}, {"date": "2018-11-20", "close": 20.69, "volume": 1178303.0}, {"date": "2018-11-21", "close": 20.38, "volume": 1292696.0}, {"date": "2018-11-23", "close": 20.85, "volume": 862940.0}, {"date": "2018-11-26", "close": 21.05, "volume": 1106529.0}, {"date": "2018-11-27", "close": 20.68, "volume": 1078212.0}, {"date": "2018-11-28", "close": 21.13, "volume": 962436.0}, {"date": "2018-11-29", "close": 20.87, "volume": 563955.0}, {"date": "2018-11-30", "close": 19.72, "volume": 747464.0}, {"date": "2018-12-03", "close": 20.08, "volume": 916385.0}, {"date": "2018-12-04", "close": 19.33, "volume": 767710.0}, {"date": "2018-12-06", "close": 19.51, "volume": 1243530.0}, {"date": "2018-12-07", "close": 19.26, "volume": 571202.0}, {"date": "2018-12-10", "close": 18.99, "volume": 681671.0}, {"date": "2018-12-11", "close": 18.82, "volume": 1178126.0}, {"date": "2018-12-12", "close": 19.23, "volume": 1395813.0}, {"date": "2018-12-13", "close": 19.09, "volume": 633830.0}, {"date": "2018-12-14", "close": 18.88, "volume": 441484.0}, {"date": "2018-12-17", "close": 18.54, "volume": 406620.0}, {"date": "2018-12-18", "close": 18.58, "volume": 503733.0}, {"date": "2018-12-19", "close": 18.54, "volume": 451145.0}, {"date": "2018-12-20", "close": 18.17, "volume": 695573.0}, {"date": "2018-12-21", "close": 17.8, "volume": 479458.0}, {"date": "2018-12-24", "close": 17.44, "volume": 294397.0}, {"date": "2018-12-26", "close": 18.33, "volume": 349562.0}, {"date": "2018-12-27", "close": 18.11, "volume": 551645.0}, {"date": "2018-12-28", "close": 18.06, "volume": 535819.0}, {"date": "2018-12-31", "close": 18.36, "volume": 502196.0}, {"date": "2019-01-02", "close": 18.04, "volume": 805712.0}, {"date": "2019-01-03", "close": 18.16, "volume": 728265.0}, {"date": "2019-01-04", "close": 18.99, "volume": 747306.0}, {"date": "2019-01-07", "close": 18.93, "volume": 586676.0}, {"date": "2019-01-08", "close": 19.22, "volume": 946557.0}, {"date": "2019-01-09", "close": 19.22, "volume": 1452076.0}, {"date": "2019-01-10", "close": 19.24, "volume": 1003041.0}, {"date": "2019-01-11", "close": 19.21, "volume": 1277531.0}, {"date": "2019-01-14", "close": 18.88, "volume": 793266.0}, {"date": "2019-01-15", "close": 18.96, "volume": 595375.0}, {"date": "2019-01-16", "close": 19.08, "volume": 1164179.0}, {"date": "2019-01-17", "close": 19.24, "volume": 1183438.0}, {"date": "2019-01-18", "close": 19.36, "volume": 1066266.0}, {"date": "2019-01-22", "close": 19.08, "volume": 718829.0}, {"date": "2019-01-23", "close": 19.24, "volume": 1096567.0}, {"date": "2019-01-24", "close": 19.29, "volume": 646996.0}, {"date": "2019-01-25", "close": 19.14, "volume": 576664.0}, {"date": "2019-01-28", "close": 18.78, "volume": 666650.0}, {"date": "2019-01-29", "close": 18.87, "volume": 599094.0}, {"date": "2019-01-30", "close": 18.84, "volume": 728543.0}, {"date": "2019-01-31", "close": 18.62, "volume": 892707.0}, {"date": "2019-02-01", "close": 18.92, "volume": 770229.0}, {"date": "2019-02-04", "close": 18.77, "volume": 475628.0}, {"date": "2019-02-05", "close": 19.0, "volume": 643354.0}, {"date": "2019-02-06", "close": 18.73, "volume": 578376.0}, {"date": "2019-02-07", "close": 19.21, "volume": 1004641.0}, {"date": "2019-02-08", "close": 18.01, "volume": 1825239.0}, {"date": "2019-02-11", "close": 18.17, "volume": 623822.0}, {"date": "2019-02-12", "close": 18.77, "volume": 811232.0}, {"date": "2019-02-13", "close": 19.0, "volume": 1342059.0}, {"date": "2019-02-14", "close": 19.03, "volume": 808991.0}, {"date": "2019-02-15", "close": 19.8, "volume": 1405217.0}, {"date": "2019-02-19", "close": 19.72, "volume": 1282192.0}, {"date": "2019-02-20", "close": 19.49, "volume": 670832.0}, {"date": "2019-02-21", "close": 18.98, "volume": 543450.0}, {"date": "2019-02-22", "close": 19.28, "volume": 200784.0}, {"date": "2019-02-25", "close": 19.33, "volume": 978859.0}, {"date": "2019-02-26", "close": 19.64, "volume": 729105.0}, {"date": "2019-02-27", "close": 19.53, "volume": 651932.0}, {"date": "2019-02-28", "close": 19.28, "volume": 1306859.0}, {"date": "2019-03-01", "close": 19.67, "volume": 824857.0}, {"date": "2019-03-04", "close": 19.75, "volume": 537584.0}, {"date": "2019-03-05", "close": 19.68, "volume": 382166.0}, {"date": "2019-03-06", "close": 19.2, "volume": 423181.0}, {"date": "2019-03-07", "close": 19.3, "volume": 1077888.0}, {"date": "2019-03-08", "close": 19.43, "volume": 786331.0}, {"date": "2019-03-11", "close": 19.12, "volume": 538755.0}, {"date": "2019-03-12", "close": 19.17, "volume": 597320.0}, {"date": "2019-03-13", "close": 19.0, "volume": 830204.0}, {"date": "2019-03-14", "close": 19.17, "volume": 875840.0}, {"date": "2019-03-15", "close": 19.2, "volume": 1225266.0}, {"date": "2019-03-18", "close": 19.21, "volume": 589640.0}, {"date": "2019-03-19", "close": 19.26, "volume": 686957.0}, {"date": "2019-03-20", "close": 19.12, "volume": 799918.0}, {"date": "2019-03-21", "close": 19.1, "volume": 507273.0}, {"date": "2019-03-22", "close": 18.73, "volume": 467908.0}, {"date": "2019-03-25", "close": 19.0, "volume": 386033.0}, {"date": "2019-03-26", "close": 19.08, "volume": 311188.0}, {"date": "2019-03-27", "close": 19.07, "volume": 386132.0}, {"date": "2019-03-28", "close": 19.08, "volume": 357544.0}, {"date": "2019-03-29", "close": 20.11, "volume": 1510433.0}, {"date": "2019-04-01", "close": 20.1, "volume": 470521.0}, {"date": "2019-04-02", "close": 20.27, "volume": 639159.0}, {"date": "2019-04-03", "close": 20.07, "volume": 337500.0}, {"date": "2019-04-04", "close": 19.95, "volume": 770669.0}, {"date": "2019-04-05", "close": 20.02, "volume": 388294.0}, {"date": "2019-04-08", "close": 19.84, "volume": 688573.0}, {"date": "2019-04-09", "close": 19.67, "volume": 1868396.0}, {"date": "2019-04-10", "close": 19.91, "volume": 459055.0}, {"date": "2019-04-11", "close": 19.6, "volume": 330030.0}, {"date": "2019-04-12", "close": 19.38, "volume": 2291765.0}, {"date": "2019-04-15", "close": 19.48, "volume": 1505203.0}, {"date": "2019-04-16", "close": 19.45, "volume": 1697907.0}, {"date": "2019-04-17", "close": 18.85, "volume": 2072235.0}, {"date": "2019-04-18", "close": 18.66, "volume": 2629124.0}, {"date": "2019-04-22", "close": 18.47, "volume": 461911.0}, {"date": "2019-04-23", "close": 18.94, "volume": 2141004.0}, {"date": "2019-04-24", "close": 18.95, "volume": 557371.0}, {"date": "2019-04-25", "close": 18.95, "volume": 973505.0}, {"date": "2019-04-26", "close": 19.14, "volume": 1700982.0}, {"date": "2019-04-29", "close": 19.33, "volume": 617930.0}, {"date": "2019-04-30", "close": 19.14, "volume": 676989.0}, {"date": "2019-05-01", "close": 18.94, "volume": 436145.0}, {"date": "2019-05-02", "close": 19.01, "volume": 511121.0}, {"date": "2019-05-03", "close": 19.26, "volume": 660717.0}, {"date": "2019-05-06", "close": 19.17, "volume": 513711.0}, {"date": "2019-05-07", "close": 19.1, "volume": 507760.0}, {"date": "2019-05-08", "close": 18.65, "volume": 1314763.0}, {"date": "2019-05-09", "close": 18.52, "volume": 806582.0}, {"date": "2019-05-10", "close": 18.41, "volume": 839156.0}, {"date": "2019-05-13", "close": 17.99, "volume": 922320.0}, {"date": "2019-05-14", "close": 17.89, "volume": 577916.0}, {"date": "2019-05-15", "close": 18.05, "volume": 883441.0}, {"date": "2019-05-16", "close": 18.25, "volume": 721241.0}, {"date": "2019-05-17", "close": 18.35, "volume": 978265.0}, {"date": "2019-05-20", "close": 18.08, "volume": 513147.0}, {"date": "2019-05-21", "close": 18.27, "volume": 1852551.0}, {"date": "2019-05-22", "close": 18.39, "volume": 853571.0}, {"date": "2019-05-23", "close": 18.01, "volume": 668775.0}, {"date": "2019-05-24", "close": 18.01, "volume": 457756.0}, {"date": "2019-05-28", "close": 18.06, "volume": 801702.0}, {"date": "2019-05-29", "close": 17.82, "volume": 610252.0}, {"date": "2019-05-30", "close": 17.9, "volume": 476503.0}, {"date": "2019-05-31", "close": 17.59, "volume": 538835.0}, {"date": "2019-06-03", "close": 18.05, "volume": 698432.0}, {"date": "2019-06-04", "close": 18.13, "volume": 535332.0}, {"date": "2019-06-05", "close": 18.02, "volume": 564678.0}, {"date": "2019-06-06", "close": 18.69, "volume": 3547444.0}, {"date": "2019-06-07", "close": 19.01, "volume": 2792452.0}, {"date": "2019-06-10", "close": 19.38, "volume": 807542.0}, {"date": "2019-06-11", "close": 19.52, "volume": 2593673.0}, {"date": "2019-06-12", "close": 19.28, "volume": 939963.0}, {"date": "2019-06-13", "close": 19.56, "volume": 1442087.0}, {"date": "2019-06-14", "close": 19.27, "volume": 917186.0}, {"date": "2019-06-17", "close": 19.55, "volume": 664243.0}, {"date": "2019-06-18", "close": 19.7, "volume": 884098.0}, {"date": "2019-06-19", "close": 19.67, "volume": 376210.0}, {"date": "2019-06-20", "close": 20.05, "volume": 1960494.0}, {"date": "2019-06-21", "close": 20.01, "volume": 626779.0}, {"date": "2019-06-24", "close": 20.04, "volume": 502161.0}, {"date": "2019-06-25", "close": 20.12, "volume": 1050196.0}, {"date": "2019-06-26", "close": 19.9, "volume": 1159743.0}, {"date": "2019-06-27", "close": 20.57, "volume": 1762210.0}, {"date": "2019-06-28", "close": 21.1, "volume": 775557.0}, {"date": "2019-07-01", "close": 20.89, "volume": 1571402.0}, {"date": "2019-07-02", "close": 21.08, "volume": 637462.0}, {"date": "2019-07-03", "close": 21.4, "volume": 425534.0}, {"date": "2019-07-05", "close": 21.67, "volume": 14220480.0}, {"date": "2019-07-08", "close": 21.75, "volume": 13446240.0}, {"date": "2019-07-09", "close": 21.87, "volume": 937818.0}, {"date": "2019-07-10", "close": 21.82, "volume": 1002645.0}, {"date": "2019-07-11", "close": 21.66, "volume": 529477.0}, {"date": "2019-07-12", "close": 21.38, "volume": 936293.0}, {"date": "2019-07-15", "close": 21.57, "volume": 483440.0}, {"date": "2019-07-16", "close": 21.89, "volume": 1680183.0}, {"date": "2019-07-17", "close": 21.95, "volume": 758364.0}, {"date": "2019-07-18", "close": 22.15, "volume": 1303253.0}, {"date": "2019-07-19", "close": 22.12, "volume": 1561716.0}, {"date": "2019-07-22", "close": 22.34, "volume": 1091542.0}, {"date": "2019-07-23", "close": 22.2, "volume": 965158.0}, {"date": "2019-07-24", "close": 22.52, "volume": 887373.0}, {"date": "2019-07-25", "close": 22.3, "volume": 658413.0}, {"date": "2019-07-26", "close": 22.54, "volume": 799855.0}, {"date": "2019-07-29", "close": 22.6, "volume": 412809.0}, {"date": "2019-07-30", "close": 22.56, "volume": 924133.0}, {"date": "2019-07-31", "close": 22.76, "volume": 1188499.0}, {"date": "2019-08-01", "close": 22.68, "volume": 1115775.0}, {"date": "2019-08-02", "close": 22.28, "volume": 1352569.0}, {"date": "2019-08-05", "close": 21.72, "volume": 468895.0}, {"date": "2019-08-06", "close": 21.82, "volume": 1464032.0}, {"date": "2019-08-07", "close": 21.93, "volume": 2635189.0}, {"date": "2019-08-08", "close": 22.11, "volume": 1876050.0}, {"date": "2019-08-09", "close": 22.02, "volume": 2865474.0}, {"date": "2019-08-12", "close": 21.78, "volume": 668668.0}, {"date": "2019-08-13", "close": 21.87, "volume": 762119.0}, {"date": "2019-08-14", "close": 21.84, "volume": 1250791.0}, {"date": "2019-08-15", "close": 21.82, "volume": 527709.0}, {"date": "2019-08-16", "close": 21.99, "volume": 769751.0}, {"date": "2019-08-19", "close": 22.1, "volume": 671849.0}, {"date": "2019-08-20", "close": 22.05, "volume": 1108684.0}, {"date": "2019-08-21", "close": 22.21, "volume": 2598455.0}, {"date": "2019-08-22", "close": 21.88, "volume": 524414.0}, {"date": "2019-08-23", "close": 21.42, "volume": 1516622.0}, {"date": "2019-08-26", "close": 21.18, "volume": 1735841.0}, {"date": "2019-08-27", "close": 21.0, "volume": 1601168.0}, {"date": "2019-08-28", "close": 21.35, "volume": 1804235.0}, {"date": "2019-08-29", "close": 21.39, "volume": 1621814.0}, {"date": "2019-08-30", "close": 21.3, "volume": 1048792.0}, {"date": "2019-09-03", "close": 20.95, "volume": 1535150.0}, {"date": "2019-09-04", "close": 21.19, "volume": 1418220.0}, {"date": "2019-09-05", "close": 21.01, "volume": 1426843.0}, {"date": "2019-09-06", "close": 20.97, "volume": 1538606.0}, {"date": "2019-09-09", "close": 20.74, "volume": 1556853.0}, {"date": "2019-09-10", "close": 20.64, "volume": 1675629.0}, {"date": "2019-09-11", "close": 20.77, "volume": 1515159.0}, {"date": "2019-09-12", "close": 20.72, "volume": 1302048.0}, {"date": "2019-09-13", "close": 20.31, "volume": 1994184.0}, {"date": "2019-09-16", "close": 20.11, "volume": 1116589.0}, {"date": "2019-09-17", "close": 19.85, "volume": 2851071.0}, {"date": "2019-09-18", "close": 20.44, "volume": 2336598.0}, {"date": "2019-09-19", "close": 20.56, "volume": 2430366.0}, {"date": "2019-09-20", "close": 20.51, "volume": 2369785.0}, {"date": "2019-09-23", "close": 20.53, "volume": 1086704.0}, {"date": "2019-09-24", "close": 20.65, "volume": 1240653.0}, {"date": "2019-09-25", "close": 20.27, "volume": 808133.0}, {"date": "2019-09-26", "close": 20.32, "volume": 983068.0}, {"date": "2019-09-27", "close": 20.14, "volume": 616672.0}, {"date": "2019-09-30", "close": 20.04, "volume": 1477456.0}, {"date": "2019-10-01", "close": 19.73, "volume": 976112.0}, {"date": "2019-10-02", "close": 19.57, "volume": 746658.0}, {"date": "2019-10-03", "close": 19.78, "volume": 600794.0}, {"date": "2019-10-04", "close": 19.88, "volume": 360688.0}, {"date": "2019-10-07", "close": 19.85, "volume": 563664.0}, {"date": "2019-10-08", "close": 19.81, "volume": 1009445.0}, {"date": "2019-10-09", "close": 20.03, "volume": 799846.0}, {"date": "2019-10-10", "close": 19.99, "volume": 509524.0}, {"date": "2019-10-11", "close": 20.35, "volume": 1075530.0}, {"date": "2019-10-14", "close": 20.43, "volume": 2838642.0}, {"date": "2019-10-15", "close": 20.59, "volume": 1023861.0}, {"date": "2019-10-16", "close": 20.39, "volume": 626360.0}, {"date": "2019-10-17", "close": 20.68, "volume": 694143.0}, {"date": "2019-10-18", "close": 20.8, "volume": 1342382.0}, {"date": "2019-10-21", "close": 20.78, "volume": 1046084.0}, {"date": "2019-10-22", "close": 20.79, "volume": 974261.0}, {"date": "2019-10-23", "close": 20.69, "volume": 908570.0}, {"date": "2019-10-24", "close": 20.89, "volume": 923079.0}, {"date": "2019-10-25", "close": 21.01, "volume": 3549208.0}, {"date": "2019-10-28", "close": 21.15, "volume": 1802068.0}, {"date": "2019-10-29", "close": 21.61, "volume": 1349967.0}, {"date": "2019-10-30", "close": 21.59, "volume": 1440688.0}, {"date": "2019-10-31", "close": 21.91, "volume": 1200197.0}, {"date": "2019-11-01", "close": 22.11, "volume": 1450036.0}, {"date": "2019-11-04", "close": 22.11, "volume": 725863.0}, {"date": "2019-11-05", "close": 21.5, "volume": 1308849.0}, {"date": "2019-11-06", "close": 21.62, "volume": 521217.0}, {"date": "2019-11-07", "close": 21.4, "volume": 489231.0}, {"date": "2019-11-08", "close": 21.52, "volume": 834967.0}, {"date": "2019-11-11", "close": 21.39, "volume": 884204.0}, {"date": "2019-11-12", "close": 21.37, "volume": 1186450.0}, {"date": "2019-11-13", "close": 21.8, "volume": 1214803.0}, {"date": "2019-11-14", "close": 21.65, "volume": 595995.0}, {"date": "2019-11-15", "close": 21.69, "volume": 600255.0}, {"date": "2019-11-18", "close": 22.11, "volume": 1138132.0}, {"date": "2019-11-19", "close": 22.18, "volume": 596616.0}, {"date": "2019-11-20", "close": 22.21, "volume": 898434.0}, {"date": "2019-11-21", "close": 22.18, "volume": 679330.0}, {"date": "2019-11-22", "close": 22.19, "volume": 568239.0}, {"date": "2019-11-25", "close": 22.59, "volume": 1078857.0}, {"date": "2019-11-26", "close": 22.95, "volume": 2385904.0}, {"date": "2019-11-27", "close": 22.64, "volume": 1884040.0}, {"date": "2019-11-29", "close": 22.88, "volume": 673990.0}, {"date": "2019-12-02", "close": 22.65, "volume": 1409256.0}, {"date": "2019-12-03", "close": 22.43, "volume": 2129210.0}, {"date": "2019-12-04", "close": 22.42, "volume": 1096250.0}, {"date": "2019-12-05", "close": 22.38, "volume": 973396.0}, {"date": "2019-12-06", "close": 22.97, "volume": 2467000.0}, {"date": "2019-12-09", "close": 22.63, "volume": 1146463.0}, {"date": "2019-12-10", "close": 22.94, "volume": 803364.0}, {"date": "2019-12-11", "close": 22.68, "volume": 2321643.0}, {"date": "2019-12-12", "close": 22.73, "volume": 1183716.0}, {"date": "2019-12-13", "close": 22.77, "volume": 491138.0}, {"date": "2019-12-16", "close": 22.93, "volume": 1149465.0}, {"date": "2019-12-17", "close": 23.24, "volume": 849859.0}, {"date": "2019-12-18", "close": 23.19, "volume": 942305.0}, {"date": "2019-12-19", "close": 22.82, "volume": 2506953.0}, {"date": "2019-12-20", "close": 23.24, "volume": 1714323.0}, {"date": "2019-12-23", "close": 23.32, "volume": 701249.0}, {"date": "2019-12-24", "close": 23.33, "volume": 120222.0}, {"date": "2019-12-26", "close": 23.37, "volume": 296779.0}, {"date": "2019-12-27", "close": 23.52, "volume": 491477.0}, {"date": "2019-12-30", "close": 23.2, "volume": 743099.0}, {"date": "2019-12-31", "close": 23.29, "volume": 379139.0}, {"date": "2020-01-02", "close": 23.6, "volume": 599211.0}, {"date": "2020-01-03", "close": 23.44, "volume": 591254.0}, {"date": "2020-01-06", "close": 23.78, "volume": 735929.0}, {"date": "2020-01-07", "close": 24.17, "volume": 994738.0}, {"date": "2020-01-08", "close": 24.4, "volume": 1210008.0}, {"date": "2020-01-09", "close": 24.72, "volume": 1001822.0}, {"date": "2020-01-10", "close": 24.76, "volume": 1046233.0}, {"date": "2020-01-13", "close": 24.32, "volume": 564274.0}, {"date": "2020-01-14", "close": 24.23, "volume": 635629.0}, {"date": "2020-01-15", "close": 23.58, "volume": 2266965.0}, {"date": "2020-01-16", "close": 23.66, "volume": 1074703.0}, {"date": "2020-01-17", "close": 23.64, "volume": 1088595.0}, {"date": "2020-01-21", "close": 23.31, "volume": 822813.0}, {"date": "2020-01-22", "close": 23.41, "volume": 1265370.0}, {"date": "2020-01-23", "close": 23.22, "volume": 549336.0}, {"date": "2020-01-24", "close": 23.08, "volume": 1390306.0}, {"date": "2020-01-27", "close": 23.06, "volume": 723184.0}, {"date": "2020-01-28", "close": 23.05, "volume": 825693.0}, {"date": "2020-01-29", "close": 22.86, "volume": 1835526.0}, {"date": "2020-01-30", "close": 22.64, "volume": 1060077.0}, {"date": "2020-01-31", "close": 22.73, "volume": 804957.0}, {"date": "2020-02-03", "close": 22.93, "volume": 714978.0}, {"date": "2020-02-04", "close": 23.22, "volume": 632161.0}, {"date": "2020-02-05", "close": 23.46, "volume": 1268508.0}, {"date": "2020-02-06", "close": 23.53, "volume": 928467.0}, {"date": "2020-02-07", "close": 23.27, "volume": 606118.0}, {"date": "2020-02-10", "close": 23.65, "volume": 421091.0}, {"date": "2020-02-11", "close": 23.66, "volume": 976609.0}, {"date": "2020-02-12", "close": 24.01, "volume": 1107884.0}, {"date": "2020-02-13", "close": 24.33, "volume": 833957.0}, {"date": "2020-02-14", "close": 24.64, "volume": 914541.0}, {"date": "2020-02-18", "close": 24.81, "volume": 795507.0}, {"date": "2020-02-19", "close": 25.3, "volume": 869705.0}, {"date": "2020-02-20", "close": 25.41, "volume": 1016313.0}, {"date": "2020-02-21", "close": 25.63, "volume": 942784.0}, {"date": "2020-02-24", "close": 24.74, "volume": 1433937.0}, {"date": "2020-02-25", "close": 24.5, "volume": 1905593.0}, {"date": "2020-02-26", "close": 24.41, "volume": 1411435.0}, {"date": "2020-02-27", "close": 23.48, "volume": 2340446.0}, {"date": "2020-02-28", "close": 21.41, "volume": 3237847.0}, {"date": "2020-03-02", "close": 23.03, "volume": 2746198.0}, {"date": "2020-03-03", "close": 22.57, "volume": 1409472.0}, {"date": "2020-03-04", "close": 23.05, "volume": 1187975.0}, {"date": "2020-03-05", "close": 22.35, "volume": 1293502.0}, {"date": "2020-03-06", "close": 22.06, "volume": 1726148.0}, {"date": "2020-03-09", "close": 21.29, "volume": 1882393.0}, {"date": "2020-03-10", "close": 22.12, "volume": 2515151.0}, {"date": "2020-03-11", "close": 20.36, "volume": 1797309.0}, {"date": "2020-03-12", "close": 18.52, "volume": 1140919.0}, {"date": "2020-03-13", "close": 19.44, "volume": 2166490.0}, {"date": "2020-03-16", "close": 16.28, "volume": 1744687.0}, {"date": "2020-03-17", "close": 17.66, "volume": 1592382.0}, {"date": "2020-03-18", "close": 16.8, "volume": 2292745.0}, {"date": "2020-03-19", "close": 17.59, "volume": 3284020.0}, {"date": "2020-03-20", "close": 18.13, "volume": 1281223.0}, {"date": "2020-03-23", "close": 18.15, "volume": 882787.0}, {"date": "2020-03-24", "close": 18.7, "volume": 690964.0}, {"date": "2020-03-25", "close": 17.77, "volume": 2240356.0}, {"date": "2020-03-26", "close": 19.52, "volume": 621083.0}, {"date": "2020-03-27", "close": 20.65, "volume": 587918.0}, {"date": "2020-03-30", "close": 20.6, "volume": 580184.0}, {"date": "2020-03-31", "close": 20.14, "volume": 410369.0}, {"date": "2020-04-01", "close": 19.43, "volume": 562735.0}, {"date": "2020-04-02", "close": 19.79, "volume": 1377803.0}, {"date": "2020-04-03", "close": 19.18, "volume": 530977.0}, {"date": "2020-04-06", "close": 19.36, "volume": 1070690.0}, {"date": "2020-04-07", "close": 20.0, "volume": 563718.0}, {"date": "2020-04-08", "close": 20.39, "volume": 442950.0}, {"date": "2020-04-09", "close": 19.77, "volume": 285826.0}, {"date": "2020-04-13", "close": 19.83, "volume": 244983.0}, {"date": "2020-04-14", "close": 20.4, "volume": 608692.0}, {"date": "2020-04-15", "close": 20.35, "volume": 334958.0}, {"date": "2020-04-16", "close": 21.24, "volume": 586660.0}, {"date": "2020-04-17", "close": 20.92, "volume": 1343067.0}, {"date": "2020-04-20", "close": 21.0, "volume": 499262.0}, {"date": "2020-04-21", "close": 21.45, "volume": 1438715.0}, {"date": "2020-04-22", "close": 20.55, "volume": 411211.0}, {"date": "2020-04-23", "close": 20.51, "volume": 883403.0}, {"date": "2020-04-24", "close": 20.24, "volume": 571356.0}, {"date": "2020-04-27", "close": 20.73, "volume": 738717.0}, {"date": "2020-04-28", "close": 20.8, "volume": 800189.0}, {"date": "2020-04-29", "close": 20.73, "volume": 1112448.0}, {"date": "2020-04-30", "close": 20.3, "volume": 1078264.0}, {"date": "2020-05-01", "close": 19.83, "volume": 296746.0}, {"date": "2020-05-04", "close": 19.83, "volume": 895450.0}, {"date": "2020-05-05", "close": 20.05, "volume": 231408.0}, {"date": "2020-05-06", "close": 19.6, "volume": 330337.0}, {"date": "2020-05-07", "close": 19.08, "volume": 411008.0}, {"date": "2020-05-08", "close": 19.75, "volume": 203939.0}, {"date": "2020-05-11", "close": 20.0, "volume": 308394.0}, {"date": "2020-05-12", "close": 19.48, "volume": 450504.0}, {"date": "2020-05-13", "close": 19.55, "volume": 461400.0}, {"date": "2020-05-14", "close": 19.6, "volume": 405820.0}, {"date": "2020-05-15", "close": 19.31, "volume": 438642.0}, {"date": "2020-05-18", "close": 20.35, "volume": 636129.0}, {"date": "2020-05-19", "close": 20.34, "volume": 1625915.0}, {"date": "2020-05-20", "close": 20.35, "volume": 1085167.0}, {"date": "2020-05-21", "close": 20.8, "volume": 491543.0}, {"date": "2020-05-22", "close": 20.61, "volume": 786421.0}, {"date": "2020-05-26", "close": 20.1, "volume": 1256692.0}, {"date": "2020-05-27", "close": 19.32, "volume": 941820.0}, {"date": "2020-05-28", "close": 18.76, "volume": 1469780.0}, {"date": "2020-05-29", "close": 18.93, "volume": 1201632.0}, {"date": "2020-06-01", "close": 19.69, "volume": 1198531.0}, {"date": "2020-06-02", "close": 20.12, "volume": 711422.0}, {"date": "2020-06-03", "close": 19.69, "volume": 1781885.0}, {"date": "2020-06-04", "close": 19.75, "volume": 889120.0}, {"date": "2020-06-05", "close": 20.02, "volume": 1097228.0}, {"date": "2020-06-08", "close": 19.6, "volume": 1702591.0}, {"date": "2020-06-09", "close": 19.72, "volume": 1537426.0}, {"date": "2020-06-10", "close": 19.73, "volume": 1253524.0}, {"date": "2020-06-11", "close": 19.48, "volume": 1528964.0}, {"date": "2020-06-12", "close": 19.22, "volume": 790514.0}, {"date": "2020-06-15", "close": 19.18, "volume": 785972.0}, {"date": "2020-06-16", "close": 19.34, "volume": 1177393.0}, {"date": "2020-06-17", "close": 19.46, "volume": 1374228.0}, {"date": "2020-06-18", "close": 19.71, "volume": 811242.0}, {"date": "2020-06-19", "close": 19.48, "volume": 958940.0}, {"date": "2020-06-22", "close": 19.99, "volume": 928871.0}, {"date": "2020-06-23", "close": 19.8, "volume": 13394870.0}, {"date": "2020-06-24", "close": 18.77, "volume": 620700.0}, {"date": "2020-06-25", "close": 18.8, "volume": 849382.0}, {"date": "2020-06-26", "close": 18.73, "volume": 800273.0}, {"date": "2020-06-29", "close": 18.64, "volume": 517884.0}, {"date": "2020-06-30", "close": 18.24, "volume": 636374.0}, {"date": "2020-07-01", "close": 18.26, "volume": 988790.0}, {"date": "2020-07-02", "close": 18.7, "volume": 560948.0}, {"date": "2020-07-06", "close": 19.05, "volume": 605879.0}, {"date": "2020-07-07", "close": 18.7, "volume": 744489.0}, {"date": "2020-07-08", "close": 18.59, "volume": 587908.0}, {"date": "2020-07-09", "close": 18.62, "volume": 417428.0}, {"date": "2020-07-10", "close": 18.56, "volume": 560463.0}, {"date": "2020-07-13", "close": 18.66, "volume": 439364.0}, {"date": "2020-07-14", "close": 19.22, "volume": 447944.0}, {"date": "2020-07-15", "close": 19.46, "volume": 512253.0}, {"date": "2020-07-16", "close": 19.73, "volume": 2811887.0}, {"date": "2020-07-17", "close": 19.66, "volume": 2012390.0}, {"date": "2020-07-20", "close": 20.16, "volume": 779459.0}, {"date": "2020-07-21", "close": 19.66, "volume": 494892.0}, {"date": "2020-07-22", "close": 19.82, "volume": 393364.0}, {"date": "2020-07-23", "close": 19.43, "volume": 1073358.0}, {"date": "2020-07-24", "close": 18.53, "volume": 1543141.0}, {"date": "2020-07-27", "close": 18.85, "volume": 1126144.0}, {"date": "2020-07-28", "close": 19.23, "volume": 958226.0}, {"date": "2020-07-29", "close": 19.29, "volume": 1107867.0}, {"date": "2020-07-30", "close": 19.31, "volume": 1112978.0}, {"date": "2020-07-31", "close": 18.87, "volume": 833951.0}, {"date": "2020-08-03", "close": 19.08, "volume": 993743.0}, {"date": "2020-08-04", "close": 18.98, "volume": 461642.0}, {"date": "2020-08-05", "close": 18.65, "volume": 1343077.0}, {"date": "2020-08-06", "close": 18.49, "volume": 264867.0}, {"date": "2020-08-07", "close": 18.24, "volume": 560533.0}, {"date": "2020-08-10", "close": 17.45, "volume": 4894451.0}, {"date": "2020-08-11", "close": 17.99, "volume": 993769.0}, {"date": "2020-08-12", "close": 18.3, "volume": 513154.0}, {"date": "2020-08-13", "close": 18.37, "volume": 555919.0}, {"date": "2020-08-14", "close": 17.99, "volume": 2025408.0}, {"date": "2020-08-17", "close": 18.1, "volume": 2006617.0}, {"date": "2020-08-18", "close": 17.99, "volume": 861371.0}, {"date": "2020-08-19", "close": 17.42, "volume": 1690665.0}, {"date": "2020-08-20", "close": 17.1, "volume": 2050983.0}, {"date": "2020-08-21", "close": 16.69, "volume": 1769868.0}, {"date": "2020-08-24", "close": 16.69, "volume": 1984700.0}, {"date": "2020-08-25", "close": 16.76, "volume": 3208390.0}, {"date": "2020-08-26", "close": 16.29, "volume": 1333961.0}, {"date": "2020-08-27", "close": 16.2, "volume": 1695810.0}, {"date": "2020-08-28", "close": 15.97, "volume": 1423387.0}, {"date": "2020-08-31", "close": 16.03, "volume": 1026035.0}, {"date": "2020-09-01", "close": 15.8, "volume": 944538.0}, {"date": "2020-09-02", "close": 16.0, "volume": 731843.0}, {"date": "2020-09-03", "close": 15.71, "volume": 757938.0}, {"date": "2020-09-04", "close": 15.4, "volume": 761575.0}, {"date": "2020-09-08", "close": 15.87, "volume": 1202955.0}, {"date": "2020-09-09", "close": 16.3, "volume": 1111077.0}, {"date": "2020-09-10", "close": 15.6, "volume": 1322196.0}, {"date": "2020-09-11", "close": 15.83, "volume": 1332035.0}, {"date": "2020-09-14", "close": 16.55, "volume": 2163643.0}, {"date": "2020-09-15", "close": 16.62, "volume": 1140717.0}, {"date": "2020-09-16", "close": 16.62, "volume": 865314.0}, {"date": "2020-09-17", "close": 16.68, "volume": 837546.0}, {"date": "2020-09-18", "close": 16.16, "volume": 1351121.0}, {"date": "2020-09-21", "close": 15.88, "volume": 914535.0}, {"date": "2020-09-22", "close": 15.72, "volume": 1652405.0}, {"date": "2020-09-23", "close": 16.25, "volume": 1423484.0}, {"date": "2020-09-24", "close": 16.71, "volume": 12231140.0}, {"date": "2020-09-25", "close": 16.57, "volume": 3467630.0}, {"date": "2020-09-28", "close": 16.9, "volume": 565490.0}, {"date": "2020-09-29", "close": 16.81, "volume": 1071377.0}, {"date": "2020-09-30", "close": 17.35, "volume": 1803643.0}, {"date": "2020-10-01", "close": 17.19, "volume": 2329168.0}, {"date": "2020-10-02", "close": 17.07, "volume": 1513588.0}, {"date": "2020-10-05", "close": 17.8, "volume": 2045474.0}, {"date": "2020-10-06", "close": 17.93, "volume": 1435879.0}, {"date": "2020-10-07", "close": 17.67, "volume": 505810.0}, {"date": "2020-10-08", "close": 17.75, "volume": 366219.0}, {"date": "2020-10-09", "close": 18.6, "volume": 1170865.0}, {"date": "2020-10-12", "close": 18.6, "volume": 785759.0}, {"date": "2020-10-13", "close": 18.5, "volume": 1226002.0}, {"date": "2020-10-14", "close": 18.35, "volume": 492474.0}, {"date": "2020-10-15", "close": 19.63, "volume": 2622999.0}, {"date": "2020-10-16", "close": 19.06, "volume": 1407407.0}, {"date": "2020-10-19", "close": 19.06, "volume": 976913.0}, {"date": "2020-10-20", "close": 19.53, "volume": 1659323.0}, {"date": "2020-10-21", "close": 19.03, "volume": 4519678.0}, {"date": "2020-10-22", "close": 18.2, "volume": 2392682.0}, {"date": "2020-10-23", "close": 18.51, "volume": 1287535.0}, {"date": "2020-10-26", "close": 18.04, "volume": 1294963.0}, {"date": "2020-10-27", "close": 17.9, "volume": 1398261.0}, {"date": "2020-10-28", "close": 17.33, "volume": 988267.0}, {"date": "2020-10-29", "close": 16.86, "volume": 512568.0}, {"date": "2020-10-30", "close": 16.98, "volume": 1057357.0}, {"date": "2020-11-02", "close": 17.22, "volume": 632449.0}, {"date": "2020-11-03", "close": 17.3, "volume": 581871.0}, {"date": "2020-11-04", "close": 17.59, "volume": 742109.0}, {"date": "2020-11-05", "close": 18.42, "volume": 906668.0}, {"date": "2020-11-06", "close": 18.42, "volume": 566465.0}, {"date": "2020-11-09", "close": 19.6, "volume": 1587384.0}, {"date": "2020-11-10", "close": 19.01, "volume": 650708.0}, {"date": "2020-11-11", "close": 18.83, "volume": 689012.0}, {"date": "2020-11-12", "close": 18.89, "volume": 663781.0}, {"date": "2020-11-13", "close": 19.04, "volume": 652922.0}, {"date": "2020-11-16", "close": 19.25, "volume": 1025752.0}, {"date": "2020-11-17", "close": 19.04, "volume": 743178.0}, {"date": "2020-11-18", "close": 18.88, "volume": 598423.0}, {"date": "2020-11-19", "close": 19.21, "volume": 1073682.0}, {"date": "2020-11-20", "close": 18.83, "volume": 794165.0}, {"date": "2020-11-23", "close": 18.66, "volume": 477463.0}, {"date": "2020-11-24", "close": 18.4, "volume": 456396.0}, {"date": "2020-11-25", "close": 18.21, "volume": 947335.0}, {"date": "2020-11-27", "close": 18.69, "volume": 731106.0}, {"date": "2020-11-30", "close": 18.53, "volume": 394458.0}, {"date": "2020-12-01", "close": 19.25, "volume": 937232.0}, {"date": "2020-12-02", "close": 18.82, "volume": 1257494.0}, {"date": "2020-12-03", "close": 18.77, "volume": 531416.0}, {"date": "2020-12-04", "close": 18.84, "volume": 660872.0}, {"date": "2020-12-07", "close": 18.41, "volume": 1796289.0}, {"date": "2020-12-08", "close": 18.59, "volume": 1019633.0}, {"date": "2020-12-09", "close": 18.59, "volume": 799013.0}, {"date": "2020-12-10", "close": 19.03, "volume": 411594.0}, {"date": "2020-12-11", "close": 18.74, "volume": 396637.0}, {"date": "2020-12-14", "close": 18.84, "volume": 526058.0}, {"date": "2020-12-15", "close": 19.0, "volume": 679405.0}, {"date": "2020-12-16", "close": 19.13, "volume": 653868.0}, {"date": "2020-12-17", "close": 19.67, "volume": 635102.0}, {"date": "2020-12-18", "close": 19.51, "volume": 814765.0}, {"date": "2020-12-21", "close": 19.12, "volume": 501717.0}, {"date": "2020-12-22", "close": 18.93, "volume": 522605.0}, {"date": "2020-12-23", "close": 18.84, "volume": 771606.0}, {"date": "2020-12-24", "close": 18.65, "volume": 96542.0}, {"date": "2020-12-28", "close": 18.44, "volume": 312370.0}, {"date": "2020-12-29", "close": 18.31, "volume": 461758.0}, {"date": "2020-12-30", "close": 18.5, "volume": 267799.0}, {"date": "2020-12-31", "close": 18.44, "volume": 350777.0}, {"date": "2021-01-04", "close": 18.95, "volume": 487597.0}, {"date": "2021-01-05", "close": 18.83, "volume": 443213.0}, {"date": "2021-01-06", "close": 19.21, "volume": 556368.0}, {"date": "2021-01-07", "close": 19.27, "volume": 492010.0}, {"date": "2021-01-08", "close": 19.6, "volume": 872195.0}, {"date": "2021-01-11", "close": 19.53, "volume": 525786.0}, {"date": "2021-01-12", "close": 19.14, "volume": 944304.0}, {"date": "2021-01-13", "close": 19.25, "volume": 417983.0}, {"date": "2021-01-14", "close": 19.15, "volume": 506834.0}, {"date": "2021-01-15", "close": 19.08, "volume": 761360.0}, {"date": "2021-01-19", "close": 19.78, "volume": 1433474.0}, {"date": "2021-01-20", "close": 19.27, "volume": 2023745.0}, {"date": "2021-01-21", "close": 19.33, "volume": 836444.0}, {"date": "2021-01-22", "close": 19.05, "volume": 1076915.0}, {"date": "2021-01-25", "close": 18.98, "volume": 682761.0}, {"date": "2021-01-26", "close": 18.45, "volume": 597305.0}, {"date": "2021-01-27", "close": 18.35, "volume": 1586367.0}, {"date": "2021-01-28", "close": 17.93, "volume": 1150043.0}, {"date": "2021-01-29", "close": 17.68, "volume": 1374414.0}, {"date": "2021-02-01", "close": 17.5, "volume": 1214256.0}, {"date": "2021-02-02", "close": 17.62, "volume": 1250737.0}, {"date": "2021-02-03", "close": 17.85, "volume": 518202.0}, {"date": "2021-02-04", "close": 17.29, "volume": 895132.0}, {"date": "2021-02-05", "close": 17.23, "volume": 452424.0}, {"date": "2021-02-08", "close": 17.41, "volume": 504478.0}, {"date": "2021-02-09", "close": 17.18, "volume": 604488.0}, {"date": "2021-02-10", "close": 17.11, "volume": 996042.0}, {"date": "2021-02-11", "close": 16.72, "volume": 519452.0}, {"date": "2021-02-12", "close": 16.7, "volume": 1066176.0}, {"date": "2021-02-16", "close": 16.59, "volume": 728919.0}, {"date": "2021-02-17", "close": 16.66, "volume": 487116.0}, {"date": "2021-02-18", "close": 16.16, "volume": 827149.0}, {"date": "2021-02-19", "close": 16.19, "volume": 920027.0}, {"date": "2021-02-22", "close": 15.9, "volume": 475951.0}, {"date": "2021-02-23", "close": 16.09, "volume": 871849.0}, {"date": "2021-02-24", "close": 15.72, "volume": 879236.0}, {"date": "2021-02-25", "close": 16.37, "volume": 1496874.0}, {"date": "2021-02-26", "close": 16.26, "volume": 1536145.0}, {"date": "2021-03-01", "close": 16.48, "volume": 1437812.0}, {"date": "2021-03-02", "close": 16.16, "volume": 679059.0}, {"date": "2021-03-03", "close": 16.0, "volume": 520746.0}, {"date": "2021-03-04", "close": 15.42, "volume": 1913019.0}, {"date": "2021-03-05", "close": 15.96, "volume": 914756.0}, {"date": "2021-03-08", "close": 15.23, "volume": 1417676.0}, {"date": "2021-03-09", "close": 15.16, "volume": 897945.0}, {"date": "2021-03-10", "close": 15.15, "volume": 923059.0}, {"date": "2021-03-11", "close": 16.02, "volume": 926268.0}, {"date": "2021-03-12", "close": 16.08, "volume": 977849.0}, {"date": "2021-03-15", "close": 16.05, "volume": 1252042.0}, {"date": "2021-03-16", "close": 16.11, "volume": 634453.0}, {"date": "2021-03-17", "close": 16.57, "volume": 428329.0}, {"date": "2021-03-18", "close": 16.21, "volume": 1316933.0}, {"date": "2021-03-19", "close": 16.1, "volume": 1194201.0}, {"date": "2021-03-22", "close": 16.0, "volume": 684610.0}, {"date": "2021-03-23", "close": 16.78, "volume": 1020786.0}, {"date": "2021-03-24", "close": 16.92, "volume": 3210124.0}, {"date": "2021-03-25", "close": 17.44, "volume": 946076.0}, {"date": "2021-03-26", "close": 17.61, "volume": 1080979.0}, {"date": "2021-03-29", "close": 17.33, "volume": 429384.0}, {"date": "2021-03-30", "close": 16.84, "volume": 630789.0}, {"date": "2021-03-31", "close": 17.29, "volume": 980443.0}, {"date": "2021-04-01", "close": 16.62, "volume": 1670133.0}, {"date": "2021-04-05", "close": 17.1, "volume": 823570.0}, {"date": "2021-04-06", "close": 17.05, "volume": 896798.0}, {"date": "2021-04-07", "close": 17.11, "volume": 681242.0}, {"date": "2021-04-08", "close": 17.68, "volume": 1156530.0}, {"date": "2021-04-09", "close": 18.0, "volume": 997589.0}, {"date": "2021-04-12", "close": 17.51, "volume": 1250832.0}, {"date": "2021-04-13", "close": 17.85, "volume": 608287.0}, {"date": "2021-04-14", "close": 17.86, "volume": 775924.0}, {"date": "2021-04-15", "close": 18.27, "volume": 801541.0}, {"date": "2021-04-16", "close": 17.98, "volume": 933335.0}, {"date": "2021-04-19", "close": 18.4, "volume": 616242.0}, {"date": "2021-04-20", "close": 18.2, "volume": 571551.0}, {"date": "2021-04-21", "close": 18.13, "volume": 308349.0}, {"date": "2021-04-22", "close": 18.6, "volume": 427207.0}, {"date": "2021-04-23", "close": 17.99, "volume": 363093.0}, {"date": "2021-04-26", "close": 18.18, "volume": 274537.0}, {"date": "2021-04-27", "close": 18.17, "volume": 441289.0}, {"date": "2021-04-28", "close": 17.9, "volume": 370634.0}, {"date": "2021-04-29", "close": 17.76, "volume": 774156.0}, {"date": "2021-04-30", "close": 17.65, "volume": 527773.0}, {"date": "2021-05-03", "close": 17.23, "volume": 848964.0}, {"date": "2021-05-04", "close": 17.97, "volume": 869347.0}, {"date": "2021-05-05", "close": 17.9, "volume": 507731.0}, {"date": "2021-05-06", "close": 17.97, "volume": 269535.0}, {"date": "2021-05-07", "close": 18.23, "volume": 247127.0}, {"date": "2021-05-10", "close": 18.6, "volume": 274379.0}, {"date": "2021-05-11", "close": 18.66, "volume": 366302.0}, {"date": "2021-05-12", "close": 18.12, "volume": 315470.0}, {"date": "2021-05-13", "close": 18.38, "volume": 475629.0}, {"date": "2021-05-14", "close": 18.74, "volume": 264841.0}, {"date": "2021-05-17", "close": 18.69, "volume": 243022.0}, {"date": "2021-05-18", "close": 18.94, "volume": 473020.0}, {"date": "2021-05-19", "close": 18.91, "volume": 570852.0}, {"date": "2021-05-20", "close": 18.52, "volume": 815015.0}, {"date": "2021-05-21", "close": 18.71, "volume": 601427.0}, {"date": "2021-05-24", "close": 18.34, "volume": 310319.0}, {"date": "2021-05-25", "close": 18.65, "volume": 271164.0}, {"date": "2021-05-26", "close": 18.36, "volume": 532050.0}, {"date": "2021-05-27", "close": 17.6, "volume": 934360.0}, {"date": "2021-05-28", "close": 17.49, "volume": 917282.0}, {"date": "2021-06-01", "close": 17.51, "volume": 910354.0}, {"date": "2021-06-02", "close": 17.45, "volume": 458063.0}, {"date": "2021-06-03", "close": 16.76, "volume": 489232.0}, {"date": "2021-06-04", "close": 16.88, "volume": 280528.0}, {"date": "2021-06-07", "close": 17.12, "volume": 348342.0}, {"date": "2021-06-08", "close": 17.16, "volume": 601171.0}, {"date": "2021-06-09", "close": 17.42, "volume": 318434.0}, {"date": "2021-06-10", "close": 17.65, "volume": 446264.0}, {"date": "2021-06-11", "close": 18.7, "volume": 3059771.0}, {"date": "2021-06-14", "close": 18.4, "volume": 1114302.0}, {"date": "2021-06-15", "close": 18.26, "volume": 418846.0}, {"date": "2021-06-16", "close": 18.24, "volume": 438612.0}, {"date": "2021-06-17", "close": 18.37, "volume": 693615.0}, {"date": "2021-06-18", "close": 17.83, "volume": 1462952.0}, {"date": "2021-06-21", "close": 18.0, "volume": 516464.0}, {"date": "2021-06-22", "close": 17.57, "volume": 700999.0}, {"date": "2021-06-23", "close": 17.34, "volume": 345380.0}, {"date": "2021-06-24", "close": 17.49, "volume": 284901.0}, {"date": "2021-06-25", "close": 17.81, "volume": 533925.0}, {"date": "2021-06-28", "close": 17.81, "volume": 237766.0}, {"date": "2021-06-29", "close": 17.46, "volume": 370660.0}, {"date": "2021-06-30", "close": 17.35, "volume": 661759.0}, {"date": "2021-07-01", "close": 17.3, "volume": 432654.0}, {"date": "2021-07-02", "close": 17.28, "volume": 393433.0}, {"date": "2021-07-06", "close": 17.14, "volume": 655311.0}, {"date": "2021-07-07", "close": 16.93, "volume": 421452.0}, {"date": "2021-07-08", "close": 16.76, "volume": 408366.0}, {"date": "2021-07-09", "close": 16.65, "volume": 307869.0}, {"date": "2021-07-12", "close": 16.49, "volume": 317252.0}, {"date": "2021-07-13", "close": 16.05, "volume": 663617.0}, {"date": "2021-07-14", "close": 15.85, "volume": 398160.0}, {"date": "2021-07-15", "close": 15.87, "volume": 1207609.0}, {"date": "2021-07-16", "close": 15.68, "volume": 1635404.0}, {"date": "2021-07-19", "close": 15.27, "volume": 953935.0}, {"date": "2021-07-20", "close": 15.32, "volume": 921827.0}, {"date": "2021-07-21", "close": 15.3, "volume": 1302677.0}, {"date": "2021-07-22", "close": 15.15, "volume": 861163.0}, {"date": "2021-07-23", "close": 15.2, "volume": 713122.0}, {"date": "2021-07-26", "close": 15.19, "volume": 437576.0}, {"date": "2021-07-27", "close": 14.94, "volume": 457908.0}, {"date": "2021-07-28", "close": 15.3, "volume": 876426.0}, {"date": "2021-07-29", "close": 15.57, "volume": 1175315.0}, {"date": "2021-07-30", "close": 15.21, "volume": 755638.0}, {"date": "2021-08-02", "close": 15.25, "volume": 1512603.0}, {"date": "2021-08-03", "close": 15.21, "volume": 637996.0}, {"date": "2021-08-04", "close": 15.25, "volume": 649204.0}, {"date": "2021-08-05", "close": 15.14, "volume": 230790.0}, {"date": "2021-08-06", "close": 14.9, "volume": 326987.0}, {"date": "2021-08-09", "close": 14.88, "volume": 617617.0}, {"date": "2021-08-10", "close": 14.69, "volume": 1051418.0}, {"date": "2021-08-11", "close": 14.59, "volume": 985356.0}, {"date": "2021-08-12", "close": 14.29, "volume": 1814934.0}, {"date": "2021-08-13", "close": 14.29, "volume": 1793721.0}, {"date": "2021-08-16", "close": 14.32, "volume": 768324.0}, {"date": "2021-08-17", "close": 14.3, "volume": 861821.0}, {"date": "2021-08-18", "close": 14.38, "volume": 978031.0}, {"date": "2021-08-19", "close": 14.68, "volume": 868802.0}, {"date": "2021-08-20", "close": 15.01, "volume": 580913.0}, {"date": "2021-08-23", "close": 14.89, "volume": 483985.0}, {"date": "2021-08-24", "close": 14.6, "volume": 586243.0}, {"date": "2021-08-25", "close": 14.54, "volume": 1484378.0}, {"date": "2021-08-26", "close": 14.16, "volume": 542314.0}, {"date": "2021-08-27", "close": 14.3, "volume": 373579.0}, {"date": "2021-08-30", "close": 14.29, "volume": 363075.0}, {"date": "2021-08-31", "close": 14.49, "volume": 378341.0}, {"date": "2021-09-01", "close": 14.52, "volume": 540498.0}, {"date": "2021-09-02", "close": 14.78, "volume": 644866.0}, {"date": "2021-09-03", "close": 14.72, "volume": 295296.0}, {"date": "2021-09-07", "close": 14.32, "volume": 797308.0}, {"date": "2021-09-08", "close": 14.51, "volume": 891750.0}, {"date": "2021-09-09", "close": 14.38, "volume": 834548.0}, {"date": "2021-09-10", "close": 14.07, "volume": 767978.0}, {"date": "2021-09-13", "close": 14.32, "volume": 446781.0}, {"date": "2021-09-14", "close": 14.34, "volume": 370278.0}, {"date": "2021-09-15", "close": 14.23, "volume": 770715.0}, {"date": "2021-09-16", "close": 14.45, "volume": 524043.0}, {"date": "2021-09-17", "close": 15.39, "volume": 1646260.0}, {"date": "2021-09-20", "close": 15.41, "volume": 666307.0}, {"date": "2021-09-21", "close": 15.6, "volume": 499262.0}, {"date": "2021-09-22", "close": 15.29, "volume": 248241.0}, {"date": "2021-09-23", "close": 15.36, "volume": 401194.0}, {"date": "2021-09-24", "close": 15.29, "volume": 330155.0}, {"date": "2021-09-27", "close": 15.82, "volume": 2266643.0}, {"date": "2021-09-28", "close": 15.17, "volume": 1083455.0}, {"date": "2021-09-29", "close": 14.92, "volume": 626507.0}, {"date": "2021-09-30", "close": 14.61, "volume": 407650.0}, {"date": "2021-10-01", "close": 14.9, "volume": 499787.0}, {"date": "2021-10-04", "close": 15.27, "volume": 577391.0}, {"date": "2021-10-05", "close": 14.9, "volume": 722874.0}, {"date": "2021-10-06", "close": 14.61, "volume": 610802.0}, {"date": "2021-10-07", "close": 14.94, "volume": 761786.0}, {"date": "2021-10-08", "close": 14.45, "volume": 398690.0}, {"date": "2021-10-11", "close": 14.09, "volume": 487937.0}, {"date": "2021-10-12", "close": 13.67, "volume": 878691.0}, {"date": "2021-10-13", "close": 13.9, "volume": 560035.0}, {"date": "2021-10-14", "close": 14.15, "volume": 583276.0}, {"date": "2021-10-15", "close": 14.22, "volume": 1383717.0}, {"date": "2021-10-18", "close": 13.79, "volume": 609529.0}, {"date": "2021-10-19", "close": 13.6, "volume": 673914.0}, {"date": "2021-10-20", "close": 13.82, "volume": 413262.0}, {"date": "2021-10-21", "close": 13.87, "volume": 294150.0}, {"date": "2021-10-22", "close": 13.76, "volume": 539381.0}, {"date": "2021-10-25", "close": 13.66, "volume": 532292.0}, {"date": "2021-10-26", "close": 13.52, "volume": 874078.0}, {"date": "2021-10-27", "close": 13.31, "volume": 382032.0}, {"date": "2021-10-28", "close": 13.27, "volume": 280558.0}, {"date": "2021-10-29", "close": 13.11, "volume": 235659.0}, {"date": "2021-11-01", "close": 13.16, "volume": 548034.0}, {"date": "2021-11-02", "close": 13.09, "volume": 518537.0}, {"date": "2021-11-03", "close": 12.93, "volume": 748430.0}, {"date": "2021-11-04", "close": 12.49, "volume": 614730.0}, {"date": "2021-11-05", "close": 12.22, "volume": 631841.0}, {"date": "2021-11-08", "close": 12.5, "volume": 628195.0}, {"date": "2021-11-09", "close": 12.3, "volume": 453769.0}, {"date": "2021-11-10", "close": 12.3, "volume": 490638.0}, {"date": "2021-11-11", "close": 12.05, "volume": 381967.0}, {"date": "2021-11-12", "close": 11.98, "volume": 289357.0}, {"date": "2021-11-15", "close": 11.83, "volume": 632917.0}, {"date": "2021-11-16", "close": 12.11, "volume": 2004812.0}, {"date": "2021-11-17", "close": 12.55, "volume": 1225895.0}, {"date": "2021-11-18", "close": 12.06, "volume": 767883.0}, {"date": "2021-11-19", "close": 11.88, "volume": 563858.0}, {"date": "2021-11-22", "close": 11.68, "volume": 493206.0}, {"date": "2021-11-23", "close": 11.59, "volume": 825177.0}, {"date": "2021-11-24", "close": 11.5, "volume": 1698810.0}, {"date": "2021-11-26", "close": 10.91, "volume": 682670.0}, {"date": "2021-11-29", "close": 11.05, "volume": 572211.0}, {"date": "2021-11-30", "close": 10.73, "volume": 1313729.0}, {"date": "2021-12-01", "close": 10.56, "volume": 935148.0}, {"date": "2021-12-02", "close": 10.42, "volume": 505382.0}, {"date": "2021-12-03", "close": 10.51, "volume": 576636.0}, {"date": "2021-12-06", "close": 10.45, "volume": 1700773.0}, {"date": "2021-12-07", "close": 10.86, "volume": 970600.0}, {"date": "2021-12-08", "close": 10.69, "volume": 1193813.0}, {"date": "2021-12-09", "close": 10.41, "volume": 1042678.0}, {"date": "2021-12-10", "close": 10.42, "volume": 538202.0}, {"date": "2021-12-13", "close": 10.21, "volume": 772368.0}, {"date": "2021-12-14", "close": 10.63, "volume": 1045045.0}, {"date": "2021-12-15", "close": 10.5, "volume": 695616.0}, {"date": "2021-12-16", "close": 10.6, "volume": 740532.0}, {"date": "2021-12-17", "close": 11.16, "volume": 1320710.0}, {"date": "2021-12-20", "close": 10.72, "volume": 671262.0}, {"date": "2021-12-21", "close": 10.97, "volume": 649309.0}, {"date": "2021-12-22", "close": 10.81, "volume": 925633.0}, {"date": "2021-12-23", "close": 11.19, "volume": 623314.0}, {"date": "2021-12-27", "close": 11.42, "volume": 741304.0}, {"date": "2021-12-28", "close": 11.27, "volume": 601111.0}, {"date": "2021-12-29", "close": 11.36, "volume": 523087.0}, {"date": "2021-12-30", "close": 11.38, "volume": 463920.0}, {"date": "2021-12-31", "close": 11.23, "volume": 294988.0}, {"date": "2022-01-03", "close": 11.64, "volume": 704426.0}, {"date": "2022-01-04", "close": 11.28, "volume": 598880.0}, {"date": "2022-01-05", "close": 11.23, "volume": 603006.0}, {"date": "2022-01-06", "close": 11.3, "volume": 748103.0}, {"date": "2022-01-07", "close": 11.39, "volume": 806224.0}, {"date": "2022-01-10", "close": 12.04, "volume": 905195.0}, {"date": "2022-01-11", "close": 12.3, "volume": 1128991.0}, {"date": "2022-01-12", "close": 11.98, "volume": 1060873.0}, {"date": "2022-01-13", "close": 12.08, "volume": 806677.0}, {"date": "2022-01-14", "close": 12.63, "volume": 657831.0}, {"date": "2022-01-18", "close": 12.53, "volume": 1555008.0}, {"date": "2022-01-19", "close": 12.46, "volume": 1093228.0}, {"date": "2022-01-20", "close": 12.53, "volume": 1040906.0}, {"date": "2022-01-21", "close": 12.33, "volume": 1129879.0}, {"date": "2022-01-24", "close": 12.0, "volume": 1502315.0}, {"date": "2022-01-25", "close": 11.92, "volume": 1286983.0}, {"date": "2022-01-26", "close": 11.78, "volume": 922528.0}, {"date": "2022-01-27", "close": 11.68, "volume": 1406309.0}, {"date": "2022-01-28", "close": 11.68, "volume": 1310799.0}, {"date": "2022-01-31", "close": 11.74, "volume": 964579.0}, {"date": "2022-02-01", "close": 12.02, "volume": 995039.0}, {"date": "2022-02-02", "close": 11.97, "volume": 932744.0}, {"date": "2022-02-03", "close": 11.92, "volume": 827713.0}, {"date": "2022-02-04", "close": 11.87, "volume": 490385.0}, {"date": "2022-02-07", "close": 11.27, "volume": 1092660.0}, {"date": "2022-02-08", "close": 11.28, "volume": 867629.0}, {"date": "2022-02-09", "close": 11.34, "volume": 688861.0}, {"date": "2022-02-10", "close": 11.13, "volume": 779579.0}, {"date": "2022-02-11", "close": 10.88, "volume": 432313.0}, {"date": "2022-02-14", "close": 10.76, "volume": 457417.0}, {"date": "2022-02-15", "close": 11.06, "volume": 827505.0}, {"date": "2022-02-16", "close": 11.25, "volume": 496709.0}, {"date": "2022-02-17", "close": 11.05, "volume": 422956.0}, {"date": "2022-02-18", "close": 11.2, "volume": 549893.0}, {"date": "2022-02-22", "close": 11.34, "volume": 773734.0}, {"date": "2022-02-23", "close": 11.57, "volume": 1021713.0}, {"date": "2022-02-24", "close": 11.31, "volume": 719505.0}, {"date": "2022-02-25", "close": 11.63, "volume": 698444.0}, {"date": "2022-02-28", "close": 12.36, "volume": 1040983.0}, {"date": "2022-03-01", "close": 12.33, "volume": 1267242.0}, {"date": "2022-03-02", "close": 12.73, "volume": 951261.0}, {"date": "2022-03-03", "close": 11.77, "volume": 1021531.0}, {"date": "2022-03-04", "close": 11.17, "volume": 1131857.0}, {"date": "2022-03-07", "close": 11.29, "volume": 1249209.0}, {"date": "2022-03-08", "close": 10.95, "volume": 722997.0}, {"date": "2022-03-09", "close": 11.48, "volume": 543571.0}, {"date": "2022-03-10", "close": 11.27, "volume": 334081.0}, {"date": "2022-03-11", "close": 11.11, "volume": 459327.0}, {"date": "2022-03-14", "close": 11.25, "volume": 583567.0}, {"date": "2022-03-15", "close": 10.72, "volume": 857832.0}, {"date": "2022-03-16", "close": 11.01, "volume": 841578.0}, {"date": "2022-03-17", "close": 11.23, "volume": 847660.0}, {"date": "2022-03-18", "close": 11.21, "volume": 879183.0}, {"date": "2022-03-21", "close": 10.89, "volume": 613299.0}, {"date": "2022-03-22", "close": 11.08, "volume": 749628.0}, {"date": "2022-03-23", "close": 10.37, "volume": 1420771.0}, {"date": "2022-03-24", "close": 10.38, "volume": 1225165.0}, {"date": "2022-03-25", "close": 10.53, "volume": 694575.0}, {"date": "2022-03-28", "close": 10.57, "volume": 702174.0}, {"date": "2022-03-29", "close": 10.75, "volume": 622110.0}, {"date": "2022-03-30", "close": 11.81, "volume": 5560669.0}, {"date": "2022-03-31", "close": 11.68, "volume": 1603666.0}, {"date": "2022-04-01", "close": 11.93, "volume": 1494942.0}, {"date": "2022-04-04", "close": 12.17, "volume": 1118550.0}, {"date": "2022-04-05", "close": 11.85, "volume": 999864.0}, {"date": "2022-04-06", "close": 11.5, "volume": 1112239.0}, {"date": "2022-04-07", "close": 11.4, "volume": 1234826.0}, {"date": "2022-04-08", "close": 11.32, "volume": 821296.0}, {"date": "2022-04-11", "close": 10.96, "volume": 1370270.0}, {"date": "2022-04-12", "close": 10.81, "volume": 945611.0}, {"date": "2022-04-13", "close": 10.78, "volume": 1388589.0}, {"date": "2022-04-14", "close": 10.76, "volume": 2083267.0}, {"date": "2022-04-18", "close": 10.6, "volume": 606450.0}, {"date": "2022-04-19", "close": 10.94, "volume": 1029894.0}, {"date": "2022-04-20", "close": 11.14, "volume": 1071642.0}, {"date": "2022-04-21", "close": 11.28, "volume": 796015.0}, {"date": "2022-04-22", "close": 11.03, "volume": 884780.0}, {"date": "2022-04-25", "close": 11.32, "volume": 1212291.0}, {"date": "2022-04-26", "close": 10.88, "volume": 2047163.0}, {"date": "2022-04-27", "close": 10.71, "volume": 775348.0}, {"date": "2022-04-28", "close": 11.08, "volume": 505654.0}, {"date": "2022-04-29", "close": 10.73, "volume": 598503.0}, {"date": "2022-05-02", "close": 10.79, "volume": 703929.0}, {"date": "2022-05-03", "close": 11.15, "volume": 807521.0}, {"date": "2022-05-04", "close": 11.39, "volume": 536344.0}, {"date": "2022-05-05", "close": 11.29, "volume": 610955.0}, {"date": "2022-05-06", "close": 12.56, "volume": 1175773.0}, {"date": "2022-05-09", "close": 11.83, "volume": 2007267.0}, {"date": "2022-05-10", "close": 11.96, "volume": 1159279.0}, {"date": "2022-05-11", "close": 12.55, "volume": 1520316.0}, {"date": "2022-05-12", "close": 12.52, "volume": 912367.0}, {"date": "2022-05-13", "close": 12.96, "volume": 664245.0}, {"date": "2022-05-16", "close": 13.14, "volume": 594090.0}, {"date": "2022-05-17", "close": 12.92, "volume": 612017.0}, {"date": "2022-05-18", "close": 12.96, "volume": 1229820.0}, {"date": "2022-05-19", "close": 13.08, "volume": 574884.0}, {"date": "2022-05-20", "close": 13.07, "volume": 578659.0}, {"date": "2022-05-23", "close": 13.13, "volume": 764801.0}, {"date": "2022-05-24", "close": 13.28, "volume": 580954.0}, {"date": "2022-05-25", "close": 13.07, "volume": 703581.0}, {"date": "2022-05-26", "close": 13.2, "volume": 750316.0}, {"date": "2022-05-27", "close": 13.11, "volume": 506058.0}, {"date": "2022-05-31", "close": 12.88, "volume": 1278985.0}, {"date": "2022-06-01", "close": 12.59, "volume": 1293583.0}, {"date": "2022-06-02", "close": 12.88, "volume": 781758.0}, {"date": "2022-06-03", "close": 12.58, "volume": 484065.0}, {"date": "2022-06-06", "close": 12.79, "volume": 434880.0}, {"date": "2022-06-07", "close": 12.79, "volume": 383573.0}, {"date": "2022-06-08", "close": 12.78, "volume": 379352.0}, {"date": "2022-06-09", "close": 12.59, "volume": 468967.0}, {"date": "2022-06-10", "close": 11.93, "volume": 389431.0}, {"date": "2022-06-13", "close": 11.81, "volume": 1008417.0}, {"date": "2022-06-14", "close": 11.4, "volume": 613313.0}, {"date": "2022-06-15", "close": 11.41, "volume": 553185.0}, {"date": "2022-06-16", "close": 11.31, "volume": 418004.0}, {"date": "2022-06-17", "close": 11.57, "volume": 869732.0}, {"date": "2022-06-21", "close": 11.47, "volume": 877402.0}, {"date": "2022-06-22", "close": 11.54, "volume": 361594.0}, {"date": "2022-06-23", "close": 11.9, "volume": 597911.0}, {"date": "2022-06-24", "close": 11.99, "volume": 476902.0}, {"date": "2022-06-27", "close": 12.86, "volume": 1046135.0}, {"date": "2022-06-28", "close": 12.3, "volume": 573425.0}, {"date": "2022-06-29", "close": 11.3, "volume": 1178253.0}, {"date": "2022-06-30", "close": 11.88, "volume": 1138770.0}, {"date": "2022-07-01", "close": 12.49, "volume": 930552.0}, {"date": "2022-07-05", "close": 11.97, "volume": 1282856.0}, {"date": "2022-07-06", "close": 11.2, "volume": 1958789.0}, {"date": "2022-07-07", "close": 11.12, "volume": 784036.0}, {"date": "2022-07-08", "close": 10.95, "volume": 912049.0}, {"date": "2022-07-11", "close": 11.04, "volume": 859476.0}, {"date": "2022-07-12", "close": 10.57, "volume": 954175.0}, {"date": "2022-07-13", "close": 10.39, "volume": 767190.0}, {"date": "2022-07-14", "close": 9.68, "volume": 2131604.0}, {"date": "2022-07-15", "close": 10.14, "volume": 1348157.0}, {"date": "2022-07-18", "close": 10.31, "volume": 851800.0}, {"date": "2022-07-19", "close": 10.62, "volume": 622648.0}, {"date": "2022-07-20", "close": 10.6, "volume": 790662.0}, {"date": "2022-07-21", "close": 10.5, "volume": 530303.0}, {"date": "2022-07-22", "close": 10.56, "volume": 723505.0}, {"date": "2022-07-25", "close": 10.56, "volume": 566030.0}, {"date": "2022-07-26", "close": 10.62, "volume": 745203.0}, {"date": "2022-07-27", "close": 10.6, "volume": 654117.0}, {"date": "2022-07-28", "close": 9.52, "volume": 1540309.0}, {"date": "2022-07-29", "close": 8.88, "volume": 1819532.0}, {"date": "2022-08-01", "close": 8.6, "volume": 1866707.0}, {"date": "2022-08-02", "close": 8.29, "volume": 1536494.0}, {"date": "2022-08-03", "close": 8.57, "volume": 2299977.0}, {"date": "2022-08-04", "close": 9.09, "volume": 1126272.0}, {"date": "2022-08-05", "close": 8.9, "volume": 941109.0}, {"date": "2022-08-08", "close": 8.96, "volume": 855863.0}, {"date": "2022-08-09", "close": 8.82, "volume": 1479792.0}, {"date": "2022-08-10", "close": 8.97, "volume": 557129.0}, {"date": "2022-08-11", "close": 8.98, "volume": 593104.0}, {"date": "2022-08-12", "close": 9.0, "volume": 479976.0}, {"date": "2022-08-15", "close": 8.92, "volume": 623956.0}, {"date": "2022-08-16", "close": 8.84, "volume": 738488.0}, {"date": "2022-08-17", "close": 8.66, "volume": 471029.0}, {"date": "2022-08-18", "close": 8.38, "volume": 820099.0}, {"date": "2022-08-19", "close": 8.43, "volume": 489829.0}, {"date": "2022-08-22", "close": 8.33, "volume": 919702.0}, {"date": "2022-08-23", "close": 8.16, "volume": 1140018.0}, {"date": "2022-08-24", "close": 8.07, "volume": 590001.0}, {"date": "2022-08-25", "close": 8.19, "volume": 296410.0}, {"date": "2022-08-26", "close": 7.96, "volume": 504986.0}, {"date": "2022-08-29", "close": 7.71, "volume": 954112.0}, {"date": "2022-08-30", "close": 7.78, "volume": 1058517.0}, {"date": "2022-08-31", "close": 7.77, "volume": 873296.0}, {"date": "2022-09-01", "close": 7.74, "volume": 868822.0}, {"date": "2022-09-02", "close": 7.63, "volume": 701635.0}, {"date": "2022-09-06", "close": 7.6, "volume": 987739.0}, {"date": "2022-09-07", "close": 7.78, "volume": 835604.0}, {"date": "2022-09-08", "close": 8.18, "volume": 2068565.0}, {"date": "2022-09-09", "close": 8.53, "volume": 900455.0}, {"date": "2022-09-12", "close": 8.64, "volume": 519402.0}, {"date": "2022-09-13", "close": 8.5, "volume": 652020.0}, {"date": "2022-09-14", "close": 8.24, "volume": 491645.0}, {"date": "2022-09-15", "close": 8.37, "volume": 2145334.0}, {"date": "2022-09-16", "close": 8.45, "volume": 1663548.0}, {"date": "2022-09-19", "close": 8.27, "volume": 1251652.0}, {"date": "2022-09-20", "close": 8.45, "volume": 775037.0}, {"date": "2022-09-21", "close": 8.11, "volume": 883822.0}, {"date": "2022-09-22", "close": 7.74, "volume": 913605.0}, {"date": "2022-09-23", "close": 7.03, "volume": 1409923.0}, {"date": "2022-09-26", "close": 6.91, "volume": 1987432.0}, {"date": "2022-09-27", "close": 6.6, "volume": 1743330.0}, {"date": "2022-09-28", "close": 6.49, "volume": 1620029.0}, {"date": "2022-09-29", "close": 5.95, "volume": 4144389.0}, {"date": "2022-09-30", "close": 6.16, "volume": 3061224.0}, {"date": "2022-10-03", "close": 6.44, "volume": 1602082.0}, {"date": "2022-10-04", "close": 6.86, "volume": 1724815.0}, {"date": "2022-10-05", "close": 6.56, "volume": 1593632.0}, {"date": "2022-10-06", "close": 6.41, "volume": 1322174.0}, {"date": "2022-10-07", "close": 6.23, "volume": 1019435.0}, {"date": "2022-10-10", "close": 6.08, "volume": 1139153.0}, {"date": "2022-10-11", "close": 6.01, "volume": 1499581.0}, {"date": "2022-10-12", "close": 5.96, "volume": 985472.0}, {"date": "2022-10-13", "close": 6.06, "volume": 1150410.0}, {"date": "2022-10-14", "close": 6.14, "volume": 1010242.0}, {"date": "2022-10-17", "close": 6.3, "volume": 946775.0}, {"date": "2022-10-18", "close": 6.43, "volume": 2164387.0}, {"date": "2022-10-19", "close": 6.05, "volume": 1268837.0}, {"date": "2022-10-20", "close": 6.0, "volume": 2131420.0}, {"date": "2022-10-21", "close": 6.08, "volume": 8172066.0}, {"date": "2022-10-24", "close": 6.12, "volume": 1380945.0}, {"date": "2022-10-25", "close": 6.1, "volume": 1676544.0}, {"date": "2022-10-26", "close": 6.42, "volume": 1119734.0}, {"date": "2022-10-27", "close": 6.17, "volume": 886229.0}, {"date": "2022-10-28", "close": 6.28, "volume": 535753.0}, {"date": "2022-10-31", "close": 6.31, "volume": 753364.0}, {"date": "2022-11-01", "close": 6.6, "volume": 1298222.0}, {"date": "2022-11-02", "close": 6.49, "volume": 981534.0}, {"date": "2022-11-03", "close": 6.38, "volume": 1739829.0}, {"date": "2022-11-04", "close": 6.57, "volume": 1105110.0}, {"date": "2022-11-07", "close": 6.99, "volume": 1498297.0}, {"date": "2022-11-08", "close": 7.32, "volume": 3766639.0}, {"date": "2022-11-09", "close": 7.19, "volume": 1686253.0}, {"date": "2022-11-10", "close": 7.29, "volume": 1258966.0}, {"date": "2022-11-11", "close": 8.18, "volume": 2418986.0}, {"date": "2022-11-14", "close": 8.14, "volume": 941076.0}, {"date": "2022-11-15", "close": 7.99, "volume": 756426.0}, {"date": "2022-11-16", "close": 7.9, "volume": 1267606.0}, {"date": "2022-11-17", "close": 7.58, "volume": 1510017.0}, {"date": "2022-11-18", "close": 7.53, "volume": 1831281.0}, {"date": "2022-11-21", "close": 7.81, "volume": 857382.0}, {"date": "2022-11-22", "close": 7.98, "volume": 1066566.0}, {"date": "2022-11-23", "close": 8.23, "volume": 1511532.0}, {"date": "2022-11-25", "close": 8.17, "volume": 548014.0}, {"date": "2022-11-28", "close": 7.91, "volume": 861081.0}, {"date": "2022-11-29", "close": 7.78, "volume": 946717.0}, {"date": "2022-11-30", "close": 8.15, "volume": 846878.0}, {"date": "2022-12-01", "close": 8.31, "volume": 1093507.0}, {"date": "2022-12-02", "close": 8.41, "volume": 531126.0}, {"date": "2022-12-05", "close": 8.47, "volume": 848346.0}, {"date": "2022-12-06", "close": 8.05, "volume": 659168.0}, {"date": "2022-12-07", "close": 7.95, "volume": 793425.0}, {"date": "2022-12-08", "close": 7.77, "volume": 570461.0}, {"date": "2022-12-09", "close": 7.86, "volume": 1046331.0}, {"date": "2022-12-12", "close": 7.82, "volume": 1525737.0}, {"date": "2022-12-13", "close": 8.03, "volume": 4008825.0}, {"date": "2022-12-14", "close": 8.26, "volume": 1303189.0}, {"date": "2022-12-15", "close": 8.11, "volume": 907261.0}, {"date": "2022-12-16", "close": 7.78, "volume": 1497033.0}, {"date": "2022-12-19", "close": 7.62, "volume": 729974.0}, {"date": "2022-12-20", "close": 7.68, "volume": 1105896.0}, {"date": "2022-12-21", "close": 7.96, "volume": 420984.0}, {"date": "2022-12-22", "close": 8.02, "volume": 488749.0}, {"date": "2022-12-23", "close": 8.12, "volume": 606793.0}, {"date": "2022-12-27", "close": 8.13, "volume": 499193.0}, {"date": "2022-12-28", "close": 8.04, "volume": 424036.0}, {"date": "2022-12-29", "close": 8.53, "volume": 1157073.0}, {"date": "2022-12-30", "close": 8.5, "volume": 1026815.0}, {"date": "2023-01-03", "close": 8.74, "volume": 757340.0}, {"date": "2023-01-04", "close": 9.2, "volume": 1345064.0}, {"date": "2023-01-05", "close": 8.93, "volume": 1087131.0}, {"date": "2023-01-06", "close": 8.95, "volume": 573112.0}, {"date": "2023-01-09", "close": 8.92, "volume": 1385397.0}, {"date": "2023-01-10", "close": 9.02, "volume": 724484.0}, {"date": "2023-01-11", "close": 9.05, "volume": 607994.0}, {"date": "2023-01-12", "close": 9.33, "volume": 827297.0}, {"date": "2023-01-13", "close": 9.26, "volume": 1061172.0}, {"date": "2023-01-17", "close": 9.08, "volume": 741252.0}, {"date": "2023-01-18", "close": 9.21, "volume": 1003739.0}, {"date": "2023-01-19", "close": 9.18, "volume": 1054577.0}, {"date": "2023-01-20", "close": 9.2, "volume": 3031127.0}, {"date": "2023-01-23", "close": 9.13, "volume": 975193.0}, {"date": "2023-01-24", "close": 8.95, "volume": 771238.0}, {"date": "2023-01-25", "close": 9.22, "volume": 957984.0}, {"date": "2023-01-26", "close": 9.16, "volume": 655295.0}, {"date": "2023-01-27", "close": 9.23, "volume": 497792.0}, {"date": "2023-01-30", "close": 9.01, "volume": 331415.0}, {"date": "2023-01-31", "close": 9.11, "volume": 431554.0}, {"date": "2023-02-01", "close": 9.33, "volume": 801596.0}, {"date": "2023-02-02", "close": 9.62, "volume": 1282744.0}, {"date": "2023-02-03", "close": 9.7, "volume": 833128.0}, {"date": "2023-02-06", "close": 9.73, "volume": 671323.0}, {"date": "2023-02-07", "close": 10.07, "volume": 944325.0}, {"date": "2023-02-08", "close": 10.13, "volume": 489425.0}, {"date": "2023-02-09", "close": 9.81, "volume": 736629.0}, {"date": "2023-02-10", "close": 9.65, "volume": 615491.0}, {"date": "2023-02-13", "close": 9.73, "volume": 554466.0}, {"date": "2023-02-14", "close": 9.73, "volume": 429194.0}, {"date": "2023-02-15", "close": 10.69, "volume": 1906249.0}, {"date": "2023-02-16", "close": 10.3, "volume": 959584.0}, {"date": "2023-02-17", "close": 10.32, "volume": 771860.0}, {"date": "2023-02-21", "close": 9.61, "volume": 2729782.0}, {"date": "2023-02-22", "close": 9.25, "volume": 671215.0}, {"date": "2023-02-23", "close": 9.28, "volume": 692102.0}, {"date": "2023-02-24", "close": 9.0, "volume": 530280.0}, {"date": "2023-02-27", "close": 9.19, "volume": 751215.0}, {"date": "2023-02-28", "close": 8.66, "volume": 1612515.0}, {"date": "2023-03-01", "close": 8.91, "volume": 994918.0}, {"date": "2023-03-02", "close": 8.74, "volume": 850829.0}, {"date": "2023-03-03", "close": 8.55, "volume": 993712.0}, {"date": "2023-03-06", "close": 8.26, "volume": 555629.0}, {"date": "2023-03-07", "close": 7.98, "volume": 878447.0}, {"date": "2023-03-08", "close": 7.79, "volume": 635679.0}, {"date": "2023-03-09", "close": 7.62, "volume": 834069.0}, {"date": "2023-03-10", "close": 7.63, "volume": 1197025.0}, {"date": "2023-03-13", "close": 7.64, "volume": 1356175.0}, {"date": "2023-03-14", "close": 7.72, "volume": 1201920.0}, {"date": "2023-03-15", "close": 7.45, "volume": 2178815.0}, {"date": "2023-03-16", "close": 6.87, "volume": 2183647.0}, {"date": "2023-03-17", "close": 6.71, "volume": 3212055.0}, {"date": "2023-03-20", "close": 6.66, "volume": 968995.0}, {"date": "2023-03-21", "close": 6.85, "volume": 1189862.0}, {"date": "2023-03-22", "close": 6.65, "volume": 574462.0}, {"date": "2023-03-23", "close": 6.93, "volume": 1257143.0}, {"date": "2023-03-24", "close": 6.85, "volume": 776392.0}, {"date": "2023-03-27", "close": 7.05, "volume": 805360.0}, {"date": "2023-03-28", "close": 7.06, "volume": 784963.0}, {"date": "2023-03-29", "close": 7.19, "volume": 743828.0}, {"date": "2023-03-30", "close": 7.47, "volume": 1192501.0}, {"date": "2023-03-31", "close": 7.37, "volume": 1115588.0}, {"date": "2023-04-03", "close": 7.19, "volume": 911446.0}, {"date": "2023-04-04", "close": 7.17, "volume": 446055.0}, {"date": "2023-04-05", "close": 7.14, "volume": 533178.0}, {"date": "2023-04-06", "close": 7.51, "volume": 691797.0}, {"date": "2023-04-10", "close": 7.35, "volume": 391415.0}, {"date": "2023-04-11", "close": 7.48, "volume": 852664.0}, {"date": "2023-04-12", "close": 7.48, "volume": 637425.0}, {"date": "2023-04-13", "close": 7.62, "volume": 492917.0}, {"date": "2023-04-14", "close": 7.53, "volume": 750674.0}, {"date": "2023-04-17", "close": 7.61, "volume": 686039.0}, {"date": "2023-04-18", "close": 7.53, "volume": 502397.0}, {"date": "2023-04-19", "close": 7.52, "volume": 998276.0}, {"date": "2023-04-20", "close": 7.41, "volume": 1212738.0}, {"date": "2023-04-21", "close": 7.57, "volume": 2498149.0}, {"date": "2023-04-24", "close": 7.5, "volume": 748783.0}, {"date": "2023-04-25", "close": 7.21, "volume": 840107.0}, {"date": "2023-04-26", "close": 7.2, "volume": 440172.0}, {"date": "2023-04-27", "close": 7.36, "volume": 502583.0}, {"date": "2023-04-28", "close": 7.46, "volume": 432070.0}, {"date": "2023-05-01", "close": 7.56, "volume": 868713.0}, {"date": "2023-05-02", "close": 7.39, "volume": 588534.0}, {"date": "2023-05-03", "close": 7.21, "volume": 799166.0}, {"date": "2023-05-04", "close": 7.18, "volume": 816828.0}, {"date": "2023-05-05", "close": 7.44, "volume": 754489.0}, {"date": "2023-05-08", "close": 7.56, "volume": 1112203.0}, {"date": "2023-05-09", "close": 8.35, "volume": 2179260.0}, {"date": "2023-05-10", "close": 8.58, "volume": 1801247.0}, {"date": "2023-05-11", "close": 8.68, "volume": 1250756.0}, {"date": "2023-05-12", "close": 8.74, "volume": 695111.0}, {"date": "2023-05-15", "close": 8.96, "volume": 859791.0}, {"date": "2023-05-16", "close": 8.72, "volume": 1105142.0}, {"date": "2023-05-17", "close": 8.66, "volume": 1176761.0}, {"date": "2023-05-18", "close": 8.68, "volume": 707118.0}, {"date": "2023-05-19", "close": 9.01, "volume": 708957.0}, {"date": "2023-05-22", "close": 9.01, "volume": 709650.0}, {"date": "2023-05-23", "close": 8.74, "volume": 542276.0}, {"date": "2023-05-24", "close": 8.73, "volume": 384416.0}, {"date": "2023-05-25", "close": 8.54, "volume": 458092.0}, {"date": "2023-05-26", "close": 8.73, "volume": 285750.0}, {"date": "2023-05-30", "close": 8.61, "volume": 513337.0}, {"date": "2023-05-31", "close": 8.24, "volume": 473182.0}, {"date": "2023-06-01", "close": 8.34, "volume": 501428.0}, {"date": "2023-06-02", "close": 8.8, "volume": 435104.0}, {"date": "2023-06-05", "close": 8.71, "volume": 421516.0}, {"date": "2023-06-06", "close": 8.85, "volume": 605153.0}, {"date": "2023-06-07", "close": 9.05, "volume": 535681.0}, {"date": "2023-06-08", "close": 8.8, "volume": 214829.0}, {"date": "2023-06-09", "close": 8.83, "volume": 398281.0}, {"date": "2023-06-12", "close": 8.82, "volume": 888073.0}, {"date": "2023-06-13", "close": 8.61, "volume": 803681.0}, {"date": "2023-06-14", "close": 9.02, "volume": 1645613.0}, {"date": "2023-06-15", "close": 8.97, "volume": 705031.0}, {"date": "2023-06-16", "close": 9.08, "volume": 903709.0}, {"date": "2023-06-20", "close": 9.27, "volume": 406987.0}, {"date": "2023-06-21", "close": 9.29, "volume": 790243.0}, {"date": "2023-06-22", "close": 9.11, "volume": 455949.0}, {"date": "2023-06-23", "close": 8.93, "volume": 372169.0}, {"date": "2023-06-26", "close": 8.94, "volume": 152424.0}, {"date": "2023-06-27", "close": 8.99, "volume": 523060.0}, {"date": "2023-06-28", "close": 9.02, "volume": 306359.0}, {"date": "2023-06-29", "close": 9.05, "volume": 311589.0}, {"date": "2023-06-30", "close": 9.16, "volume": 380638.0}, {"date": "2023-07-03", "close": 9.25, "volume": 267025.0}, {"date": "2023-07-05", "close": 9.19, "volume": 503376.0}, {"date": "2023-07-06", "close": 8.94, "volume": 922047.0}, {"date": "2023-07-07", "close": 8.98, "volume": 1746630.0}, {"date": "2023-07-10", "close": 9.17, "volume": 1259263.0}, {"date": "2023-07-11", "close": 9.37, "volume": 525740.0}, {"date": "2023-07-12", "close": 9.52, "volume": 610649.0}, {"date": "2023-07-13", "close": 9.56, "volume": 464242.0}, {"date": "2023-07-14", "close": 9.45, "volume": 451418.0}, {"date": "2023-07-17", "close": 9.82, "volume": 1189251.0}, {"date": "2023-07-18", "close": 10.28, "volume": 1584177.0}, {"date": "2023-07-19", "close": 10.48, "volume": 548414.0}, {"date": "2023-07-20", "close": 10.51, "volume": 603572.0}, {"date": "2023-07-21", "close": 10.39, "volume": 3046399.0}, {"date": "2023-07-24", "close": 10.06, "volume": 635947.0}, {"date": "2023-07-25", "close": 9.86, "volume": 864676.0}, {"date": "2023-07-26", "close": 10.19, "volume": 917421.0}, {"date": "2023-07-27", "close": 10.0, "volume": 820512.0}, {"date": "2023-07-28", "close": 10.6, "volume": 1556763.0}, {"date": "2023-07-31", "close": 10.91, "volume": 1661489.0}, {"date": "2023-08-01", "close": 10.26, "volume": 2051677.0}, {"date": "2023-08-02", "close": 10.1, "volume": 1682204.0}, {"date": "2023-08-03", "close": 10.32, "volume": 1463534.0}, {"date": "2023-08-04", "close": 10.38, "volume": 943334.0}, {"date": "2023-08-07", "close": 10.18, "volume": 410114.0}, {"date": "2023-08-08", "close": 10.4, "volume": 1259225.0}, {"date": "2023-08-09", "close": 10.08, "volume": 557299.0}, {"date": "2023-08-10", "close": 10.16, "volume": 436980.0}, {"date": "2023-08-11", "close": 10.11, "volume": 401151.0}, {"date": "2023-08-14", "close": 10.21, "volume": 225770.0}, {"date": "2023-08-15", "close": 10.28, "volume": 399180.0}, {"date": "2023-08-16", "close": 10.15, "volume": 506968.0}, {"date": "2023-08-17", "close": 10.14, "volume": 366701.0}, {"date": "2023-08-18", "close": 10.02, "volume": 347462.0}, {"date": "2023-08-21", "close": 10.03, "volume": 360063.0}, {"date": "2023-08-22", "close": 9.96, "volume": 576179.0}, {"date": "2023-08-23", "close": 9.94, "volume": 221459.0}, {"date": "2023-08-24", "close": 9.73, "volume": 274245.0}, {"date": "2023-08-25", "close": 9.94, "volume": 289659.0}, {"date": "2023-08-28", "close": 9.96, "volume": 234625.0}, {"date": "2023-08-29", "close": 9.59, "volume": 486821.0}, {"date": "2023-08-30", "close": 9.44, "volume": 684129.0}, {"date": "2023-08-31", "close": 9.47, "volume": 285169.0}, {"date": "2023-09-01", "close": 9.39, "volume": 386206.0}, {"date": "2023-09-05", "close": 9.31, "volume": 630192.0}, {"date": "2023-09-06", "close": 9.18, "volume": 796629.0}, {"date": "2023-09-07", "close": 8.91, "volume": 540106.0}, {"date": "2023-09-08", "close": 8.93, "volume": 276502.0}, {"date": "2023-09-11", "close": 9.19, "volume": 277294.0}, {"date": "2023-09-12", "close": 9.7, "volume": 371919.0}, {"date": "2023-09-13", "close": 9.76, "volume": 359039.0}, {"date": "2023-09-14", "close": 9.86, "volume": 387507.0}, {"date": "2023-09-15", "close": 9.89, "volume": 474396.0}, {"date": "2023-09-18", "close": 9.92, "volume": 463827.0}, {"date": "2023-09-19", "close": 9.75, "volume": 255851.0}, {"date": "2023-09-20", "close": 9.65, "volume": 184186.0}, {"date": "2023-09-21", "close": 9.37, "volume": 281051.0}, {"date": "2023-09-22", "close": 9.4, "volume": 247042.0}, {"date": "2023-09-25", "close": 9.19, "volume": 295827.0}, {"date": "2023-09-26", "close": 9.16, "volume": 195979.0}, {"date": "2023-09-27", "close": 9.09, "volume": 264478.0}, {"date": "2023-09-28", "close": 9.24, "volume": 292012.0}, {"date": "2023-09-29", "close": 9.14, "volume": 206066.0}, {"date": "2023-10-02", "close": 9.01, "volume": 309541.0}, {"date": "2023-10-03", "close": 8.46, "volume": 639373.0}, {"date": "2023-10-04", "close": 8.69, "volume": 606301.0}, {"date": "2023-10-05", "close": 8.63, "volume": 502667.0}, {"date": "2023-10-06", "close": 8.61, "volume": 384015.0}, {"date": "2023-10-09", "close": 8.52, "volume": 279951.0}, {"date": "2023-10-10", "close": 8.76, "volume": 417389.0}, {"date": "2023-10-11", "close": 8.82, "volume": 295121.0}, {"date": "2023-10-12", "close": 8.69, "volume": 611160.0}, {"date": "2023-10-13", "close": 8.8, "volume": 545104.0}, {"date": "2023-10-16", "close": 8.74, "volume": 480254.0}, {"date": "2023-10-17", "close": 8.77, "volume": 357481.0}, {"date": "2023-10-18", "close": 8.55, "volume": 394891.0}, {"date": "2023-10-19", "close": 8.19, "volume": 717559.0}, {"date": "2023-10-20", "close": 8.09, "volume": 1981405.0}, {"date": "2023-10-23", "close": 7.91, "volume": 984012.0}, {"date": "2023-10-24", "close": 8.08, "volume": 723844.0}, {"date": "2023-10-25", "close": 7.76, "volume": 1060724.0}, {"date": "2023-10-26", "close": 7.71, "volume": 572548.0}, {"date": "2023-10-27", "close": 7.84, "volume": 653845.0}, {"date": "2023-10-30", "close": 7.86, "volume": 401172.0}, {"date": "2023-10-31", "close": 8.09, "volume": 559281.0}, {"date": "2023-11-01", "close": 8.09, "volume": 402105.0}, {"date": "2023-11-02", "close": 9.04, "volume": 768071.0}, {"date": "2023-11-03", "close": 9.31, "volume": 972805.0}, {"date": "2023-11-06", "close": 9.16, "volume": 760786.0}, {"date": "2023-11-07", "close": 9.11, "volume": 429935.0}, {"date": "2023-11-08", "close": 9.13, "volume": 607818.0}, {"date": "2023-11-09", "close": 9.0, "volume": 375312.0}, {"date": "2023-11-10", "close": 8.91, "volume": 600959.0}, {"date": "2023-11-13", "close": 8.89, "volume": 373954.0}, {"date": "2023-11-14", "close": 9.36, "volume": 761793.0}, {"date": "2023-11-15", "close": 9.4, "volume": 1225927.0}, {"date": "2023-11-16", "close": 9.46, "volume": 728758.0}, {"date": "2023-11-17", "close": 9.49, "volume": 857965.0}, {"date": "2023-11-20", "close": 9.57, "volume": 596624.0}, {"date": "2023-11-21", "close": 9.55, "volume": 386493.0}, {"date": "2023-11-22", "close": 9.66, "volume": 426956.0}, {"date": "2023-11-24", "close": 9.88, "volume": 520094.0}, {"date": "2023-11-27", "close": 9.79, "volume": 574970.0}, {"date": "2023-11-28", "close": 9.76, "volume": 620454.0}, {"date": "2023-11-29", "close": 9.66, "volume": 423806.0}, {"date": "2023-11-30", "close": 9.69, "volume": 3129715.0}, {"date": "2023-12-01", "close": 9.71, "volume": 1116229.0}, {"date": "2023-12-04", "close": 9.71, "volume": 890535.0}, {"date": "2023-12-05", "close": 9.76, "volume": 927875.0}, {"date": "2023-12-06", "close": 10.0, "volume": 2054763.0}, {"date": "2023-12-07", "close": 10.25, "volume": 684126.0}, {"date": "2023-12-08", "close": 10.37, "volume": 2175986.0}, {"date": "2023-12-11", "close": 10.18, "volume": 619269.0}, {"date": "2023-12-12", "close": 10.14, "volume": 878859.0}, {"date": "2023-12-13", "close": 10.49, "volume": 758254.0}, {"date": "2023-12-14", "close": 10.8, "volume": 1270929.0}, {"date": "2023-12-15", "close": 10.27, "volume": 1123621.0}, {"date": "2023-12-18", "close": 10.08, "volume": 696515.0}, {"date": "2023-12-19", "close": 10.47, "volume": 1717203.0}, {"date": "2023-12-20", "close": 10.43, "volume": 795320.0}, {"date": "2023-12-21", "close": 10.48, "volume": 832875.0}, {"date": "2023-12-22", "close": 10.38, "volume": 514523.0}, {"date": "2023-12-26", "close": 10.33, "volume": 349967.0}, {"date": "2023-12-27", "close": 10.28, "volume": 799588.0}, {"date": "2023-12-28", "close": 10.52, "volume": 529864.0}, {"date": "2023-12-29", "close": 11.56, "volume": 2654998.0}, {"date": "2024-01-02", "close": 11.05, "volume": 1227342.0}, {"date": "2024-01-03", "close": 11.29, "volume": 1232035.0}, {"date": "2024-01-04", "close": 11.38, "volume": 1679263.0}, {"date": "2024-01-05", "close": 11.07, "volume": 881839.0}, {"date": "2024-01-08", "close": 11.13, "volume": 3938500.0}, {"date": "2024-01-09", "close": 8.7, "volume": 23960790.0}, {"date": "2024-01-10", "close": 9.25, "volume": 10588220.0}, {"date": "2024-01-11", "close": 7.96, "volume": 13813770.0}, {"date": "2024-01-12", "close": 7.03, "volume": 8294349.0}, {"date": "2024-01-16", "close": 7.33, "volume": 4177307.0}, {"date": "2024-01-17", "close": 6.78, "volume": 5133521.0}, {"date": "2024-01-18", "close": 6.75, "volume": 3170906.0}, {"date": "2024-01-19", "close": 6.76, "volume": 11648850.0}, {"date": "2024-01-22", "close": 7.16, "volume": 1623415.0}, {"date": "2024-01-23", "close": 7.35, "volume": 1877620.0}, {"date": "2024-01-24", "close": 7.66, "volume": 1786793.0}, {"date": "2024-01-25", "close": 7.63, "volume": 1480736.0}, {"date": "2024-01-26", "close": 8.01, "volume": 1468458.0}, {"date": "2024-01-29", "close": 8.07, "volume": 1248172.0}, {"date": "2024-01-30", "close": 8.25, "volume": 1098691.0}, {"date": "2024-01-31", "close": 8.04, "volume": 1245990.0}, {"date": "2024-02-01", "close": 8.03, "volume": 1307855.0}, {"date": "2024-02-02", "close": 8.18, "volume": 768146.0}, {"date": "2024-02-05", "close": 8.5, "volume": 3481247.0}, {"date": "2024-02-06", "close": 8.39, "volume": 1469279.0}, {"date": "2024-02-07", "close": 8.15, "volume": 1230157.0}, {"date": "2024-02-08", "close": 8.14, "volume": 734331.0}, {"date": "2024-02-09", "close": 8.28, "volume": 551610.0}, {"date": "2024-02-12", "close": 8.4, "volume": 568123.0}, {"date": "2024-02-13", "close": 8.39, "volume": 558897.0}, {"date": "2024-02-14", "close": 8.67, "volume": 1056507.0}, {"date": "2024-02-15", "close": 8.63, "volume": 667436.0}, {"date": "2024-02-16", "close": 8.47, "volume": 642181.0}, {"date": "2024-02-20", "close": 8.54, "volume": 819269.0}, {"date": "2024-02-21", "close": 8.75, "volume": 765212.0}, {"date": "2024-02-22", "close": 8.7, "volume": 403922.0}, {"date": "2024-02-23", "close": 9.13, "volume": 1215539.0}, {"date": "2024-02-26", "close": 9.29, "volume": 917438.0}, {"date": "2024-02-27", "close": 9.3, "volume": 758782.0}, {"date": "2024-02-28", "close": 9.34, "volume": 1705069.0}, {"date": "2024-02-29", "close": 7.51, "volume": 22198360.0}, {"date": "2024-03-01", "close": 7.06, "volume": 3923072.0}, {"date": "2024-03-04", "close": 6.63, "volume": 3360978.0}, {"date": "2024-03-05", "close": 6.17, "volume": 3006731.0}, {"date": "2024-03-06", "close": 5.47, "volume": 7577914.0}, {"date": "2024-03-07", "close": 5.61, "volume": 4791857.0}, {"date": "2024-03-08", "close": 7.0, "volume": 5078165.0}, {"date": "2024-03-11", "close": 6.77, "volume": 1756336.0}, {"date": "2024-03-12", "close": 6.29, "volume": 2912235.0}, {"date": "2024-03-13", "close": 6.34, "volume": 1852957.0}, {"date": "2024-03-14", "close": 5.76, "volume": 3906387.0}, {"date": "2024-03-15", "close": 6.13, "volume": 3766514.0}, {"date": "2024-03-18", "close": 6.05, "volume": 2073520.0}, {"date": "2024-03-19", "close": 6.06, "volume": 2282702.0}, {"date": "2024-03-20", "close": 6.29, "volume": 2133150.0}, {"date": "2024-03-21", "close": 6.78, "volume": 5884971.0}, {"date": "2024-03-22", "close": 6.22, "volume": 2989575.0}, {"date": "2024-03-25", "close": 6.36, "volume": 1580166.0}, {"date": "2024-03-26", "close": 6.48, "volume": 1401123.0}, {"date": "2024-03-27", "close": 6.65, "volume": 950032.0}, {"date": "2024-03-28", "close": 6.68, "volume": 1026162.0}, {"date": "2024-04-01", "close": 6.68, "volume": 494658.0}, {"date": "2024-04-02", "close": 6.78, "volume": 1176939.0}, {"date": "2024-04-03", "close": 6.89, "volume": 2068367.0}, {"date": "2024-04-04", "close": 6.86, "volume": 1643269.0}, {"date": "2024-04-05", "close": 7.09, "volume": 1020555.0}, {"date": "2024-04-08", "close": 7.29, "volume": 1757266.0}, {"date": "2024-04-09", "close": 7.18, "volume": 1875238.0}, {"date": "2024-04-10", "close": 6.97, "volume": 1420196.0}, {"date": "2024-04-11", "close": 6.65, "volume": 1165440.0}, {"date": "2024-04-12", "close": 6.56, "volume": 938741.0}, {"date": "2024-04-15", "close": 6.54, "volume": 1316967.0}, {"date": "2024-04-16", "close": 6.78, "volume": 1534563.0}, {"date": "2024-04-17", "close": 6.58, "volume": 1459523.0}, {"date": "2024-04-18", "close": 6.54, "volume": 760142.0}, {"date": "2024-04-19", "close": 6.28, "volume": 1236983.0}, {"date": "2024-04-22", "close": 6.3, "volume": 941455.0}, {"date": "2024-04-23", "close": 6.48, "volume": 3409923.0}, {"date": "2024-04-24", "close": 6.39, "volume": 963534.0}, {"date": "2024-04-25", "close": 6.27, "volume": 1012213.0}, {"date": "2024-04-26", "close": 6.38, "volume": 673447.0}, {"date": "2024-04-29", "close": 6.48, "volume": 1106092.0}, {"date": "2024-04-30", "close": 6.43, "volume": 1785894.0}, {"date": "2024-05-01", "close": 6.79, "volume": 896583.0}, {"date": "2024-05-02", "close": 6.39, "volume": 1336066.0}, {"date": "2024-05-03", "close": 6.57, "volume": 1514117.0}, {"date": "2024-05-06", "close": 7.02, "volume": 1587581.0}, {"date": "2024-05-07", "close": 6.8, "volume": 2377741.0}, {"date": "2024-05-08", "close": 6.84, "volume": 720748.0}, {"date": "2024-05-09", "close": 6.94, "volume": 416240.0}, {"date": "2024-05-10", "close": 7.0, "volume": 521629.0}, {"date": "2024-05-13", "close": 7.29, "volume": 2963105.0}, {"date": "2024-05-14", "close": 7.47, "volume": 3290711.0}, {"date": "2024-05-15", "close": 7.69, "volume": 1606418.0}, {"date": "2024-05-16", "close": 7.67, "volume": 907654.0}, {"date": "2024-05-17", "close": 7.7, "volume": 1092925.0}, {"date": "2024-05-20", "close": 7.68, "volume": 1443878.0}, {"date": "2024-05-21", "close": 7.67, "volume": 829283.0}, {"date": "2024-05-22", "close": 7.19, "volume": 1628834.0}, {"date": "2024-05-23", "close": 7.11, "volume": 819151.0}, {"date": "2024-05-24", "close": 7.2, "volume": 1151315.0}, {"date": "2024-05-28", "close": 7.36, "volume": 640650.0}, {"date": "2024-05-29", "close": 6.92, "volume": 863230.0}, {"date": "2024-05-30", "close": 7.16, "volume": 321525.0}, {"date": "2024-05-31", "close": 7.16, "volume": 481587.0}, {"date": "2024-06-03", "close": 7.35, "volume": 939318.0}, {"date": "2024-06-04", "close": 7.37, "volume": 602052.0}, {"date": "2024-06-05", "close": 7.34, "volume": 573234.0}, {"date": "2024-06-06", "close": 7.51, "volume": 420972.0}, {"date": "2024-06-07", "close": 7.24, "volume": 713378.0}, {"date": "2024-06-10", "close": 7.11, "volume": 983213.0}, {"date": "2024-06-11", "close": 6.97, "volume": 639908.0}, {"date": "2024-06-12", "close": 7.03, "volume": 1550439.0}, {"date": "2024-06-13", "close": 6.97, "volume": 421743.0}, {"date": "2024-06-14", "close": 7.0, "volume": 689899.0}, {"date": "2024-06-17", "close": 7.1, "volume": 545322.0}, {"date": "2024-06-18", "close": 7.02, "volume": 1429324.0}, {"date": "2024-06-20", "close": 6.98, "volume": 831052.0}, {"date": "2024-06-21", "close": 7.0, "volume": 1457827.0}, {"date": "2024-06-24", "close": 7.19, "volume": 995524.0}, {"date": "2024-06-25", "close": 7.0, "volume": 719127.0}, {"date": "2024-06-26", "close": 6.97, "volume": 973822.0}, {"date": "2024-06-27", "close": 6.3, "volume": 3372245.0}, {"date": "2024-06-28", "close": 6.305, "volume": 1319401.0}, {"date": "2024-07-01", "close": 6.28, "volume": 2642077.0}, {"date": "2024-07-02", "close": 6.52, "volume": 2291408.0}, {"date": "2024-07-03", "close": 6.64, "volume": 436830.0}, {"date": "2024-07-05", "close": 7.04, "volume": 977280.0}, {"date": "2024-07-08", "close": 8.41, "volume": 7580810.0}, {"date": "2024-07-09", "close": 8.37, "volume": 3207382.0}, {"date": "2024-07-10", "close": 8.91, "volume": 3542764.0}, {"date": "2024-07-11", "close": 8.85, "volume": 2883314.0}, {"date": "2024-07-12", "close": 8.26, "volume": 3707639.0}, {"date": "2024-07-15", "close": 8.16, "volume": 3770909.0}, {"date": "2024-07-16", "close": 8.15, "volume": 3138722.0}, {"date": "2024-07-17", "close": 8.06, "volume": 2487957.0}, {"date": "2024-07-18", "close": 8.12, "volume": 1450046.0}, {"date": "2024-07-19", "close": 8.075, "volume": 900665.0}, {"date": "2024-07-22", "close": 7.88, "volume": 699438.0}, {"date": "2024-07-23", "close": 7.75, "volume": 904239.0}, {"date": "2024-07-24", "close": 7.73, "volume": 911312.0}, {"date": "2024-07-25", "close": 7.78, "volume": 1210894.0}, {"date": "2024-07-26", "close": 7.74, "volume": 1282063.0}, {"date": "2024-07-29", "close": 7.71, "volume": 1264193.0}, {"date": "2024-07-30", "close": 7.75, "volume": 2366614.0}, {"date": "2024-07-31", "close": 7.47, "volume": 1867120.0}, {"date": "2024-08-01", "close": 7.64, "volume": 2818213.0}, {"date": "2024-08-02", "close": 7.58, "volume": 676314.0}, {"date": "2024-08-05", "close": 7.27, "volume": 1241741.0}, {"date": "2024-08-06", "close": 7.24, "volume": 1020247.0}, {"date": "2024-08-07", "close": 7.43, "volume": 1381491.0}, {"date": "2024-08-08", "close": 7.38, "volume": 1003269.0}, {"date": "2024-08-09", "close": 7.21, "volume": 585273.0}, {"date": "2024-08-12", "close": 7.18, "volume": 483372.0}, {"date": "2024-08-13", "close": 6.89, "volume": 2086982.0}, {"date": "2024-08-14", "close": 6.91, "volume": 479014.0}, {"date": "2024-08-15", "close": 6.96, "volume": 758132.0}, {"date": "2024-08-16", "close": 7.06, "volume": 1090183.0}, {"date": "2024-08-19", "close": 7.18, "volume": 2432728.0}, {"date": "2024-08-20", "close": 7.19, "volume": 1295064.0}, {"date": "2024-08-21", "close": 7.67, "volume": 5261957.0}, {"date": "2024-08-22", "close": 8.85, "volume": 6583763.0}, {"date": "2024-08-23", "close": 8.58, "volume": 1615418.0}, {"date": "2024-08-26", "close": 8.61, "volume": 809192.0}, {"date": "2024-08-27", "close": 8.76, "volume": 806723.0}, {"date": "2024-08-28", "close": 9.0, "volume": 773292.0}, {"date": "2024-08-29", "close": 9.1, "volume": 3859236.0}, {"date": "2024-08-30", "close": 9.34, "volume": 4186670.0}, {"date": "2024-09-03", "close": 9.38, "volume": 1112883.0}, {"date": "2024-09-04", "close": 9.3, "volume": 1002684.0}, {"date": "2024-09-05", "close": 8.88, "volume": 2050891.0}, {"date": "2024-09-06", "close": 8.49, "volume": 769754.0}, {"date": "2024-09-09", "close": 8.57, "volume": 316754.0}, {"date": "2024-09-10", "close": 8.41, "volume": 648923.0}, {"date": "2024-09-11", "close": 9.21, "volume": 784237.0}, {"date": "2024-09-12", "close": 9.11, "volume": 465167.0}, {"date": "2024-09-13", "close": 9.26, "volume": 788497.0}, {"date": "2024-09-16", "close": 9.24, "volume": 343751.0}, {"date": "2024-09-17", "close": 8.9, "volume": 815654.0}, {"date": "2024-09-18", "close": 8.74, "volume": 560932.0}, {"date": "2024-09-19", "close": 9.08, "volume": 2763926.0}, {"date": "2024-09-20", "close": 8.95, "volume": 1095150.0}, {"date": "2024-09-23", "close": 8.8, "volume": 565032.0}, {"date": "2024-09-24", "close": 8.7, "volume": 550167.0}, {"date": "2024-09-25", "close": 8.66, "volume": 2874386.0}, {"date": "2024-09-26", "close": 8.79, "volume": 677507.0}, {"date": "2024-09-27", "close": 8.95, "volume": 455380.0}, {"date": "2024-09-30", "close": 8.88, "volume": 285925.0}, {"date": "2024-10-01", "close": 8.83, "volume": 561497.0}, {"date": "2024-10-02", "close": 8.84, "volume": 305096.0}, {"date": "2024-10-03", "close": 8.95, "volume": 623741.0}, {"date": "2024-10-04", "close": 8.92, "volume": 610186.0}, {"date": "2024-10-07", "close": 8.88, "volume": 450583.0}, {"date": "2024-10-08", "close": 8.76, "volume": 448759.0}, {"date": "2024-10-09", "close": 8.66, "volume": 354796.0}, {"date": "2024-10-10", "close": 8.63, "volume": 371023.0}, {"date": "2024-10-11", "close": 8.59, "volume": 638162.0}, {"date": "2024-10-14", "close": 8.58, "volume": 544462.0}, {"date": "2024-10-15", "close": 8.51, "volume": 600263.0}, {"date": "2024-10-16", "close": 8.49, "volume": 456025.0}, {"date": "2024-10-17", "close": 8.59, "volume": 312767.0}, {"date": "2024-10-18", "close": 8.65, "volume": 410319.0}, {"date": "2024-10-21", "close": 8.57, "volume": 280141.0}, {"date": "2024-10-22", "close": 8.82, "volume": 544023.0}, {"date": "2024-10-23", "close": 8.83, "volume": 426596.0}, {"date": "2024-10-24", "close": 8.86, "volume": 581868.0}, {"date": "2024-10-25", "close": 8.73, "volume": 504574.0}, {"date": "2024-10-28", "close": 8.34, "volume": 602408.0}, {"date": "2024-10-29", "close": 8.2, "volume": 1585269.0}, {"date": "2024-10-30", "close": 8.77, "volume": 1267627.0}, {"date": "2024-10-31", "close": 8.69, "volume": 1370290.0}, {"date": "2024-11-01", "close": 8.84, "volume": 715154.0}, {"date": "2024-11-04", "close": 8.8, "volume": 472749.0}, {"date": "2024-11-05", "close": 9.29, "volume": 1335584.0}, {"date": "2024-11-06", "close": 9.05, "volume": 807440.0}, {"date": "2024-11-07", "close": 9.5, "volume": 2062948.0}, {"date": "2024-11-08", "close": 9.49, "volume": 1408124.0}, {"date": "2024-11-11", "close": 9.32, "volume": 669454.0}, {"date": "2024-11-12", "close": 9.1, "volume": 442288.0}, {"date": "2024-11-13", "close": 9.09, "volume": 2515423.0}, {"date": "2024-11-14", "close": 9.55, "volume": 2007673.0}, {"date": "2024-11-15", "close": 9.47, "volume": 1192223.0}, {"date": "2024-11-18", "close": 9.22, "volume": 1780652.0}, {"date": "2024-11-19", "close": 8.46, "volume": 952771.0}, {"date": "2024-11-20", "close": 8.6, "volume": 828074.0}, {"date": "2024-11-21", "close": 8.54, "volume": 632310.0}, {"date": "2024-11-22", "close": 8.7, "volume": 462952.0}, {"date": "2024-11-25", "close": 8.6, "volume": 602398.0}, {"date": "2024-11-26", "close": 8.72, "volume": 486866.0}, {"date": "2024-11-27", "close": 8.07, "volume": 3289424.0}, {"date": "2024-11-29", "close": 6.99, "volume": 4241914.0}, {"date": "2024-12-02", "close": 7.13, "volume": 2535740.0}, {"date": "2024-12-03", "close": 7.23, "volume": 2045174.0}, {"date": "2024-12-04", "close": 7.28, "volume": 1483196.0}, {"date": "2024-12-05", "close": 7.08, "volume": 771109.0}, {"date": "2024-12-06", "close": 7.3, "volume": 581913.0}, {"date": "2024-12-09", "close": 7.27, "volume": 881862.0}, {"date": "2024-12-10", "close": 7.2, "volume": 834896.0}, {"date": "2024-12-11", "close": 7.71, "volume": 1014316.0}, {"date": "2024-12-12", "close": 7.6, "volume": 1101386.0}, {"date": "2024-12-13", "close": 7.33, "volume": 856095.0}, {"date": "2024-12-16", "close": 7.62, "volume": 764246.0}, {"date": "2024-12-17", "close": 8.05, "volume": 1374323.0}, {"date": "2024-12-18", "close": 7.43, "volume": 713504.0}, {"date": "2024-12-19", "close": 7.72, "volume": 947082.0}, {"date": "2024-12-20", "close": 7.51, "volume": 1796910.0}, {"date": "2024-12-23", "close": 7.68, "volume": 851733.0}, {"date": "2024-12-24", "close": 7.82, "volume": 275691.0}, {"date": "2024-12-26", "close": 7.85, "volume": 355877.0}, {"date": "2024-12-27", "close": 7.65, "volume": 760496.0}, {"date": "2024-12-30", "close": 7.4, "volume": 605806.0}, {"date": "2024-12-31", "close": 7.44, "volume": 647714.0}, {"date": "2025-01-02", "close": 7.54, "volume": 481587.0}, {"date": "2025-01-03", "close": 7.73, "volume": 446487.0}, {"date": "2025-01-06", "close": 7.86, "volume": 692915.0}, {"date": "2025-01-07", "close": 7.85, "volume": 823017.0}, {"date": "2025-01-08", "close": 7.6, "volume": 396104.0}, {"date": "2025-01-10", "close": 7.29, "volume": 588626.0}, {"date": "2025-01-13", "close": 7.23, "volume": 598394.0}, {"date": "2025-01-14", "close": 7.06, "volume": 787781.0}, {"date": "2025-01-15", "close": 7.47, "volume": 866114.0}, {"date": "2025-01-16", "close": 7.24, "volume": 1084119.0}, {"date": "2025-01-17", "close": 7.27, "volume": 531263.0}, {"date": "2025-01-21", "close": 7.35, "volume": 593287.0}, {"date": "2025-01-22", "close": 7.4, "volume": 440156.0}, {"date": "2025-01-23", "close": 7.47, "volume": 1437171.0}, {"date": "2025-01-24", "close": 7.35, "volume": 1440749.0}, {"date": "2025-01-27", "close": 7.24, "volume": 833873.0}, {"date": "2025-01-28", "close": 7.19, "volume": 679825.0}, {"date": "2025-01-29", "close": 7.0, "volume": 727413.0}, {"date": "2025-01-30", "close": 6.91, "volume": 728481.0}, {"date": "2025-01-31", "close": 6.89, "volume": 609256.0}, {"date": "2025-02-03", "close": 6.62, "volume": 736159.0}, {"date": "2025-02-04", "close": 6.82, "volume": 652516.0}, {"date": "2025-02-05", "close": 7.06, "volume": 601605.0}, {"date": "2025-02-06", "close": 6.99, "volume": 2149962.0}, {"date": "2025-02-07", "close": 7.12, "volume": 1068439.0}, {"date": "2025-02-10", "close": 6.98, "volume": 848184.0}, {"date": "2025-02-11", "close": 7.19, "volume": 852972.0}, {"date": "2025-02-12", "close": 7.01, "volume": 702991.0}, {"date": "2025-02-13", "close": 7.47, "volume": 734887.0}, {"date": "2025-02-14", "close": 7.32, "volume": 378114.0}, {"date": "2025-02-18", "close": 7.38, "volume": 907334.0}, {"date": "2025-02-19", "close": 7.38, "volume": 420780.0}, {"date": "2025-02-20", "close": 7.53, "volume": 423110.0}, {"date": "2025-02-21", "close": 7.45, "volume": 562370.0}, {"date": "2025-02-24", "close": 7.43, "volume": 293864.0}, {"date": "2025-02-25", "close": 7.38, "volume": 1649911.0}, {"date": "2025-02-26", "close": 7.94, "volume": 2220986.0}, {"date": "2025-02-27", "close": 8.28, "volume": 3813027.0}, {"date": "2025-02-28", "close": 8.44, "volume": 1524622.0}, {"date": "2025-03-03", "close": 8.58, "volume": 2839700.0}, {"date": "2025-03-04", "close": 8.27, "volume": 702564.0}, {"date": "2025-03-05", "close": 8.71, "volume": 1143916.0}, {"date": "2025-03-06", "close": 8.5, "volume": 1556033.0}, {"date": "2025-03-07", "close": 8.43, "volume": 1216779.0}, {"date": "2025-03-10", "close": 7.8, "volume": 2225325.0}, {"date": "2025-03-11", "close": 7.73, "volume": 1296775.0}, {"date": "2025-03-12", "close": 7.76, "volume": 3230574.0}, {"date": "2025-03-13", "close": 7.72, "volume": 1086141.0}, {"date": "2025-03-14", "close": 7.98, "volume": 516968.0}, {"date": "2025-03-17", "close": 8.1, "volume": 390072.0}, {"date": "2025-03-18", "close": 8.1, "volume": 491354.0}, {"date": "2025-03-19", "close": 8.12, "volume": 521480.0}, {"date": "2025-03-20", "close": 7.9, "volume": 954504.0}, {"date": "2025-03-21", "close": 7.79, "volume": 1041938.0}, {"date": "2025-03-24", "close": 7.75, "volume": 873072.0}, {"date": "2025-03-25", "close": 7.55, "volume": 2093353.0}, {"date": "2025-03-26", "close": 7.46, "volume": 983051.0}, {"date": "2025-03-27", "close": 7.31, "volume": 788541.0}, {"date": "2025-03-28", "close": 7.27, "volume": 586558.0}, {"date": "2025-03-31", "close": 7.11, "volume": 1156487.0}, {"date": "2025-04-01", "close": 6.96, "volume": 1236688.0}, {"date": "2025-04-02", "close": 7.49, "volume": 1912707.0}, {"date": "2025-04-03", "close": 7.11, "volume": 1214938.0}, {"date": "2025-04-04", "close": 6.65, "volume": 1030158.0}, {"date": "2025-04-07", "close": 6.55, "volume": 1023222.0}, {"date": "2025-04-08", "close": 6.49, "volume": 978768.0}, {"date": "2025-04-09", "close": 6.93, "volume": 1172832.0}, {"date": "2025-04-10", "close": 6.52, "volume": 1206628.0}, {"date": "2025-04-11", "close": 6.76, "volume": 742316.0}, {"date": "2025-04-14", "close": 7.0, "volume": 804799.0}, {"date": "2025-04-15", "close": 6.99, "volume": 925565.0}, {"date": "2025-04-16", "close": 7.03, "volume": 434243.0}, {"date": "2025-04-17", "close": 7.08, "volume": 500119.0}, {"date": "2025-04-21", "close": 7.01, "volume": 532338.0}, {"date": "2025-04-22", "close": 7.18, "volume": 1898980.0}, {"date": "2025-04-23", "close": 7.19, "volume": 1146217.0}, {"date": "2025-04-24", "close": 7.18, "volume": 1281552.0}, {"date": "2025-04-25", "close": 7.21, "volume": 1008793.0}, {"date": "2025-04-28", "close": 7.15, "volume": 967876.0}, {"date": "2025-04-29", "close": 7.08, "volume": 517189.0}, {"date": "2025-04-30", "close": 6.95, "volume": 1014413.0}, {"date": "2025-05-01", "close": 7.02, "volume": 347026.0}, {"date": "2025-05-02", "close": 7.35, "volume": 543821.0}, {"date": "2025-05-05", "close": 7.45, "volume": 413571.0}, {"date": "2025-05-06", "close": 7.22, "volume": 807131.0}, {"date": "2025-05-07", "close": 7.32, "volume": 458991.0}, {"date": "2025-05-08", "close": 7.3, "volume": 619951.0}, {"date": "2025-05-09", "close": 7.1, "volume": 1164083.0}, {"date": "2025-05-12", "close": 7.73, "volume": 1848589.0}, {"date": "2025-05-13", "close": 7.86, "volume": 912633.0}, {"date": "2025-05-14", "close": 7.57, "volume": 575014.0}, {"date": "2025-05-15", "close": 7.85, "volume": 1605321.0}, {"date": "2025-05-16", "close": 7.76, "volume": 908618.0}, {"date": "2025-05-19", "close": 8.0, "volume": 677831.0}, {"date": "2025-05-20", "close": 8.04, "volume": 478867.0}, {"date": "2025-05-21", "close": 8.19, "volume": 768026.0}, {"date": "2025-05-22", "close": 8.125, "volume": 292603.0}, {"date": "2025-05-23", "close": 8.11, "volume": 1008607.0}, {"date": "2025-05-27", "close": 8.23, "volume": 714967.0}, {"date": "2025-05-28", "close": 8.18, "volume": 683095.0}, {"date": "2025-05-29", "close": 8.36, "volume": 656288.0}, {"date": "2025-05-30", "close": 8.31, "volume": 478897.0}, {"date": "2025-06-02", "close": 8.3, "volume": 896890.0}, {"date": "2025-06-03", "close": 8.34, "volume": 962960.0}, {"date": "2025-06-04", "close": 8.45, "volume": 1128444.0}, {"date": "2025-06-05", "close": 8.72, "volume": 581761.0}, {"date": "2025-06-06", "close": 8.82, "volume": 530798.0}, {"date": "2025-06-09", "close": 8.83, "volume": 350555.0}, {"date": "2025-06-10", "close": 9.02, "volume": 466564.0}, {"date": "2025-06-11", "close": 8.95, "volume": 425154.0}, {"date": "2025-06-12", "close": 8.98, "volume": 769282.0}, {"date": "2025-06-13", "close": 8.87, "volume": 880339.0}, {"date": "2025-06-16", "close": 9.09, "volume": 877938.0}, {"date": "2025-06-17", "close": 8.87, "volume": 453116.0}, {"date": "2025-06-18", "close": 8.7, "volume": 662215.0}, {"date": "2025-06-20", "close": 8.77, "volume": 1275233.0}, {"date": "2025-06-23", "close": 8.37, "volume": 1192907.0}, {"date": "2025-06-24", "close": 8.54, "volume": 935904.0}, {"date": "2025-06-25", "close": 8.51, "volume": 440493.0}, {"date": "2025-06-26", "close": 8.78, "volume": 432816.0}, {"date": "2025-06-27", "close": 8.86, "volume": 477365.0}, {"date": "2025-06-30", "close": 9.04, "volume": 495802.0}, {"date": "2025-07-01", "close": 9.0, "volume": 246975.0}, {"date": "2025-07-02", "close": 9.14, "volume": 244557.0}, {"date": "2025-07-03", "close": 9.08, "volume": 191164.0}, {"date": "2025-07-07", "close": 8.87, "volume": 244167.0}, {"date": "2025-07-08", "close": 9.0, "volume": 1085046.0}, {"date": "2025-07-09", "close": 9.39, "volume": 3235202.0}, {"date": "2025-07-10", "close": 9.75, "volume": 1507858.0}, {"date": "2025-07-11", "close": 9.74, "volume": 903758.0}, {"date": "2025-07-14", "close": 9.72, "volume": 822088.0}, {"date": "2025-07-15", "close": 9.77, "volume": 863515.0}, {"date": "2025-07-16", "close": 10.09, "volume": 2294186.0}, {"date": "2025-07-17", "close": 10.05, "volume": 2831449.0}, {"date": "2025-07-18", "close": 9.94, "volume": 796127.0}, {"date": "2025-07-21", "close": 10.0, "volume": 1545498.0}, {"date": "2025-07-22", "close": 9.66, "volume": 1347722.0}, {"date": "2025-07-23", "close": 9.85, "volume": 1118127.0}, {"date": "2025-07-24", "close": 9.94, "volume": 733001.0}, {"date": "2025-07-25", "close": 10.1, "volume": 784236.0}, {"date": "2025-07-28", "close": 10.09, "volume": 531170.0}, {"date": "2025-07-29", "close": 10.5, "volume": 3647607.0}, {"date": "2025-07-30", "close": 10.85, "volume": 1187057.0}, {"date": "2025-07-31", "close": 10.7, "volume": 838799.0}, {"date": "2025-08-01", "close": 10.78, "volume": 1334156.0}, {"date": "2025-08-04", "close": 10.72, "volume": 558652.0}, {"date": "2025-08-05", "close": 10.63, "volume": 1473073.0}, {"date": "2025-08-06", "close": 10.48, "volume": 1366847.0}, {"date": "2025-08-07", "close": 10.65, "volume": 1036109.0}, {"date": "2025-08-08", "close": 10.66, "volume": 751594.0}, {"date": "2025-08-11", "close": 10.6, "volume": 797400.0}, {"date": "2025-08-12", "close": 10.6, "volume": 757914.0}, {"date": "2025-08-13", "close": 10.64, "volume": 1159780.0}, {"date": "2025-08-14", "close": 10.74, "volume": 3940242.0}, {"date": "2025-08-15", "close": 10.72, "volume": 821799.0}, {"date": "2025-08-18", "close": 10.58, "volume": 607772.0}, {"date": "2025-08-19", "close": 10.19, "volume": 854597.0}, {"date": "2025-08-20", "close": 10.15, "volume": 751622.0}, {"date": "2025-08-21", "close": 10.08, "volume": 529970.0}, {"date": "2025-08-22", "close": 10.16, "volume": 759888.0}, {"date": "2025-08-25", "close": 9.82, "volume": 555446.0}, {"date": "2025-08-26", "close": 9.84, "volume": 412471.0}, {"date": "2025-08-27", "close": 9.8, "volume": 391368.0}, {"date": "2025-08-28", "close": 9.87, "volume": 755233.0}, {"date": "2025-08-29", "close": 9.97, "volume": 413061.0}, {"date": "2025-09-02", "close": 9.68, "volume": 351911.0}, {"date": "2025-09-03", "close": 9.59, "volume": 431655.0}, {"date": "2025-09-04", "close": 9.9, "volume": 675984.0}, {"date": "2025-09-05", "close": 10.13, "volume": 424002.0}, {"date": "2025-09-08", "close": 10.11, "volume": 324411.0}, {"date": "2025-09-09", "close": 9.88, "volume": 245479.0}, {"date": "2025-09-10", "close": 9.85, "volume": 510916.0}, {"date": "2025-09-11", "close": 10.04, "volume": 400945.0}, {"date": "2025-09-12", "close": 9.88, "volume": 359935.0}, {"date": "2025-09-15", "close": 9.63, "volume": 850484.0}, {"date": "2025-09-16", "close": 9.83, "volume": 727663.0}, {"date": "2025-09-17", "close": 9.75, "volume": 907534.0}, {"date": "2025-09-18", "close": 9.82, "volume": 193444.0}, {"date": "2025-09-19", "close": 9.74, "volume": 719181.0}, {"date": "2025-09-22", "close": 9.7, "volume": 408643.0}, {"date": "2025-09-23", "close": 9.85, "volume": 367140.0}, {"date": "2025-09-24", "close": 9.86, "volume": 338734.0}, {"date": "2025-09-25", "close": 9.76, "volume": 396446.0}, {"date": "2025-09-26", "close": 9.82, "volume": 531514.0}, {"date": "2025-09-29", "close": 9.93, "volume": 673635.0}, {"date": "2025-09-30", "close": 9.96, "volume": 1210275.0}, {"date": "2025-10-01", "close": 9.97, "volume": 531856.0}, {"date": "2025-10-02", "close": 10.02, "volume": 702564.0}, {"date": "2025-10-03", "close": 9.95, "volume": 672131.0}, {"date": "2025-10-06", "close": 9.61, "volume": 445630.0}, {"date": "2025-10-07", "close": 9.59, "volume": 389865.0}, {"date": "2025-10-08", "close": 9.63, "volume": 707731.0}, {"date": "2025-10-09", "close": 9.49, "volume": 600946.0}, {"date": "2025-10-10", "close": 9.32, "volume": 488171.0}, {"date": "2025-10-13", "close": 9.45, "volume": 468750.0}, {"date": "2025-10-14", "close": 9.58, "volume": 340952.0}, {"date": "2025-10-15", "close": 9.59, "volume": 214909.0}, {"date": "2025-10-16", "close": 9.75, "volume": 516230.0}, {"date": "2025-10-17", "close": 9.65, "volume": 442770.0}, {"date": "2025-10-20", "close": 9.57, "volume": 243863.0}, {"date": "2025-10-21", "close": 9.34, "volume": 323531.0}, {"date": "2025-10-22", "close": 9.55, "volume": 1037248.0}, {"date": "2025-10-23", "close": 9.55, "volume": 590926.0}, {"date": "2025-10-24", "close": 9.46, "volume": 383912.0}, {"date": "2025-10-27", "close": 9.38, "volume": 425270.0}, {"date": "2025-10-28", "close": 9.36, "volume": 414642.0}, {"date": "2025-10-29", "close": 9.39, "volume": 490869.0}, {"date": "2025-10-30", "close": 9.16, "volume": 726101.0}, {"date": "2025-10-31", "close": 9.37, "volume": 756661.0}, {"date": "2025-11-03", "close": 9.43, "volume": 1021291.0}, {"date": "2025-11-04", "close": 9.22, "volume": 2242937.0}, {"date": "2025-11-05", "close": 8.63, "volume": 1485344.0}, {"date": "2025-11-06", "close": 8.36, "volume": 1527285.0}, {"date": "2025-11-07", "close": 8.44, "volume": 1326689.0}, {"date": "2025-11-10", "close": 8.6, "volume": 521926.0}, {"date": "2025-11-11", "close": 8.73, "volume": 510609.0}, {"date": "2025-11-12", "close": 8.69, "volume": 571612.0}, {"date": "2025-11-13", "close": 8.7, "volume": 600260.0}, {"date": "2025-11-14", "close": 8.71, "volume": 343336.0}, {"date": "2025-11-17", "close": 8.5, "volume": 710442.0}, {"date": "2025-11-18", "close": 8.6, "volume": 672581.0}, {"date": "2025-11-19", "close": 8.51, "volume": 331390.0}, {"date": "2025-11-20", "close": 8.43, "volume": 622813.0}, {"date": "2025-11-21", "close": 8.4, "volume": 280484.0}, {"date": "2025-11-24", "close": 8.36, "volume": 219928.0}, {"date": "2025-11-25", "close": 8.67, "volume": 597302.0}, {"date": "2025-11-26", "close": 8.78, "volume": 490083.0}, {"date": "2025-11-28", "close": 8.85, "volume": 195858.0}, {"date": "2025-12-01", "close": 8.79, "volume": 530461.0}, {"date": "2025-12-02", "close": 8.51, "volume": 2076355.0}, {"date": "2025-12-03", "close": 8.78, "volume": 1157820.0}, {"date": "2025-12-04", "close": 8.89, "volume": 251094.0}, {"date": "2025-12-05", "close": 8.85, "volume": 214336.0}, {"date": "2025-12-08", "close": 8.98, "volume": 396126.0}, {"date": "2025-12-09", "close": 8.82, "volume": 395209.0}, {"date": "2025-12-10", "close": 8.95, "volume": 338937.0}, {"date": "2025-12-11", "close": 9.16, "volume": 624879.0}, {"date": "2025-12-12", "close": 9.14, "volume": 961025.0}, {"date": "2025-12-15", "close": 9.03, "volume": 294291.0}, {"date": "2025-12-16", "close": 8.96, "volume": 361228.0}, {"date": "2025-12-17", "close": 8.91, "volume": 452598.0}, {"date": "2025-12-18", "close": 8.92, "volume": 311830.0}, {"date": "2025-12-19", "close": 9.02, "volume": 788739.0}, {"date": "2025-12-22", "close": 9.08, "volume": 472634.0}, {"date": "2025-12-23", "close": 9.11, "volume": 469759.0}, {"date": "2025-12-24", "close": 9.03, "volume": 240515.0}, {"date": "2025-12-26", "close": 9.1, "volume": 247415.0}, {"date": "2025-12-29", "close": 9.12, "volume": 357486.0}, {"date": "2025-12-30", "close": 9.2, "volume": 362778.0}, {"date": "2025-12-31", "close": 9.35, "volume": 744255.0}, {"date": "2026-01-02", "close": 9.24, "volume": 454163.0}, {"date": "2026-01-05", "close": 9.32, "volume": 377185.0}, {"date": "2026-01-06", "close": 9.19, "volume": 382319.0}, {"date": "2026-01-07", "close": 9.48, "volume": 405142.0}, {"date": "2026-01-08", "close": 9.49, "volume": 348397.0}, {"date": "2026-01-09", "close": 9.37, "volume": 396843.0}, {"date": "2026-01-12", "close": 9.14, "volume": 424511.0}, {"date": "2026-01-13", "close": 8.84, "volume": 817917.0}, {"date": "2026-01-14", "close": 9.24, "volume": 1046965.0}, {"date": "2026-01-15", "close": 8.93, "volume": 545941.0}, {"date": "2026-01-16", "close": 8.89, "volume": 522212.0}, {"date": "2026-01-20", "close": 8.64, "volume": 465189.0}, {"date": "2026-01-21", "close": 9.02, "volume": 414986.0}, {"date": "2026-01-22", "close": 9.11, "volume": 285390.0}, {"date": "2026-01-23", "close": 9.22, "volume": 352144.0}, {"date": "2026-01-26", "close": 9.2, "volume": 595361.0}, {"date": "2026-01-27", "close": 9.29, "volume": 413605.0}, {"date": "2026-01-28", "close": 9.19, "volume": 363587.0}, {"date": "2026-01-29", "close": 9.29, "volume": 424914.0}, {"date": "2026-01-30", "close": 9.25, "volume": 305607.0}, {"date": "2026-02-02", "close": 9.4, "volume": 284390.0}, {"date": "2026-02-03", "close": 9.42, "volume": 324737.0}, {"date": "2026-02-04", "close": 9.54, "volume": 419552.0}, {"date": "2026-02-05", "close": 9.19, "volume": 645143.0}, {"date": "2026-02-06", "close": 9.28, "volume": 396328.0}, {"date": "2026-02-09", "close": 9.58, "volume": 296618.0}, {"date": "2026-02-10", "close": 9.22, "volume": 860955.0}, {"date": "2026-02-11", "close": 9.21, "volume": 657355.0}, {"date": "2026-02-12", "close": 9.28, "volume": 418288.0}, {"date": "2026-02-13", "close": 9.32, "volume": 323739.0}, {"date": "2026-02-17", "close": 9.55, "volume": 522762.0}, {"date": "2026-02-18", "close": 9.72, "volume": 584925.0}, {"date": "2026-02-19", "close": 9.44, "volume": 489968.0}, {"date": "2026-02-20", "close": 9.4, "volume": 411557.0}, {"date": "2026-02-23", "close": 9.07, "volume": 452653.0}, {"date": "2026-02-24", "close": 9.07, "volume": 414676.0}, {"date": "2026-02-25", "close": 9.25, "volume": 652878.0}, {"date": "2026-02-26", "close": 8.96, "volume": 2324306.0}, {"date": "2026-02-27", "close": 9.1, "volume": 1297269.0}, {"date": "2026-03-02", "close": 9.09, "volume": 833367.0}, {"date": "2026-03-03", "close": 8.64, "volume": 1224632.0}, {"date": "2026-03-04", "close": 8.66, "volume": 379365.0}, {"date": "2026-03-05", "close": 8.59, "volume": 831202.0}, {"date": "2026-03-06", "close": 8.59, "volume": 404947.0}, {"date": "2026-03-09", "close": 8.76, "volume": 722073.0}, {"date": "2026-03-10", "close": 8.2, "volume": 917396.0}, {"date": "2026-03-11", "close": 8.03, "volume": 1007234.0}, {"date": "2026-03-12", "close": 7.97, "volume": 1383382.0}, {"date": "2026-03-13", "close": 7.81, "volume": 917510.0}, {"date": "2026-03-16", "close": 8.05, "volume": 689304.0}, {"date": "2026-03-17", "close": 8.02, "volume": 572136.0}, {"date": "2026-03-18", "close": 7.87, "volume": 798858.0}, {"date": "2026-03-19", "close": 7.77, "volume": 750397.0}, {"date": "2026-03-20", "close": 7.58, "volume": 1560287.0}, {"date": "2026-03-23", "close": 7.69, "volume": 718738.0}, {"date": "2026-03-24", "close": 7.6, "volume": 737594.0}, {"date": "2026-03-25", "close": 7.71, "volume": 1214896.0}, {"date": "2026-03-26", "close": 7.62, "volume": 604844.0}, {"date": "2026-03-27", "close": 7.49, "volume": 873955.0}, {"date": "2026-03-30", "close": 7.56, "volume": 480935.0}, {"date": "2026-03-31", "close": 8.02, "volume": 867602.0}, {"date": "2026-04-01", "close": 8.25, "volume": 806627.0}, {"date": "2026-04-02", "close": 8.24, "volume": 758790.0}, {"date": "2026-04-06", "close": 8.23, "volume": 421728.0}, {"date": "2026-04-07", "close": 8.1, "volume": 578378.0}, {"date": "2026-04-08", "close": 8.39, "volume": 297613.0}, {"date": "2026-04-09", "close": 8.05, "volume": 973483.0}, {"date": "2026-04-10", "close": 8.21, "volume": 522903.0}, {"date": "2026-04-13", "close": 8.36, "volume": 699448.0}, {"date": "2026-04-14", "close": 8.5, "volume": 708227.0}, {"date": "2026-04-15", "close": 8.69, "volume": 377926.0}, {"date": "2026-04-16", "close": 8.6, "volume": 505198.0}, {"date": "2026-04-17", "close": 8.75, "volume": 672534.0}, {"date": "2026-04-20", "close": 8.47, "volume": 321365.0}, {"date": "2026-04-21", "close": 8.39, "volume": 616868.0}, {"date": "2026-04-22", "close": 8.39, "volume": 3701163.0}, {"date": "2026-04-23", "close": 7.99, "volume": 559650.0}, {"date": "2026-04-24", "close": 8.08, "volume": 343905.0}, {"date": "2026-04-27", "close": 8.13, "volume": 741467.0}, {"date": "2026-04-28", "close": 8.07, "volume": 1568609.0}, {"date": "2026-04-29", "close": 7.91, "volume": 358210.0}, {"date": "2026-04-30", "close": 8.24, "volume": 432815.0}, {"date": "2026-05-01", "close": 8.23, "volume": 138750.0}, {"date": "2026-05-04", "close": 8.23, "volume": 325499.0}, {"date": "2026-05-05", "close": 8.27, "volume": 256937.0}, {"date": "2026-05-06", "close": 8.41, "volume": 354244.0}, {"date": "2026-05-07", "close": 8.06, "volume": 1135803.0}, {"date": "2026-05-08", "close": 8.1, "volume": 682752.0}, {"date": "2026-05-11", "close": 7.8, "volume": 829811.0}, {"date": "2026-05-12", "close": 7.56, "volume": 757677.0}, {"date": "2026-05-13", "close": 7.71, "volume": 777895.0}, {"date": "2026-05-14", "close": 7.79, "volume": 495522.0}, {"date": "2026-05-15", "close": 7.66, "volume": 461949.0}, {"date": "2026-05-18", "close": 7.87, "volume": 535768.0}, {"date": "2026-05-19", "close": 7.84, "volume": 434026.0}, {"date": "2026-05-20", "close": 8.19, "volume": 1090467.0}, {"date": "2026-05-21", "close": 8.11, "volume": 634274.0}, {"date": "2026-05-22", "close": 7.98, "volume": 379991.0}, {"date": "2026-05-26", "close": 8.01, "volume": 487629.0}, {"date": "2026-05-27", "close": 8.05, "volume": 757523.0}, {"date": "2026-05-28", "close": 7.98, "volume": 523314.0}, {"date": "2026-05-29", "close": 7.85, "volume": 626427.0}, {"date": "2026-06-01", "close": 7.74, "volume": 1010723.0}, {"date": "2026-06-02", "close": 7.63, "volume": 583189.0}, {"date": "2026-06-03", "close": 7.47, "volume": 474460.0}, {"date": "2026-06-04", "close": 7.58, "volume": 390545.0}, {"date": "2026-06-05", "close": 7.64, "volume": 338413.0}, {"date": "2026-06-08", "close": 7.33, "volume": 569462.0}, {"date": "2026-06-09", "close": 7.34, "volume": 1026437.0}, {"date": "2026-06-10", "close": 7.32, "volume": 830069.0}, {"date": "2026-06-11", "close": 7.49, "volume": 702471.0}, {"date": "2026-06-12", "close": 7.64, "volume": 480290.0}, {"date": "2026-06-15", "close": 7.62, "volume": 394495.0}, {"date": "2026-06-16", "close": 7.59, "volume": 269108.0}, {"date": "2026-06-17", "close": 7.46, "volume": 625557.0}, {"date": "2026-06-18", "close": 7.4, "volume": 1025910.0}, {"date": "2026-06-22", "close": 7.28, "volume": 691080.0}, {"date": "2026-06-23", "close": 7.18, "volume": 656348.0}, {"date": "2026-06-24", "close": 7.22, "volume": 880358.0}, {"date": "2026-06-25", "close": 7.37, "volume": 546689.0}, {"date": "2026-06-26", "close": 7.39, "volume": 415136.0}, {"date": "2026-06-29", "close": 7.33, "volume": 518871.0}, {"date": "2026-06-30", "close": 7.08, "volume": 1017815.0}, {"date": "2026-07-01", "close": 7.08, "volume": 1100750.0}, {"date": "2026-07-02", "close": 7.16, "volume": 1369447.0}, {"date": "2026-07-06", "close": 7.17, "volume": 1221726.0}, {"date": "2026-07-07", "close": 7.21, "volume": 976361.0}, {"date": "2026-07-08", "close": 7.31, "volume": 423654.0}, {"date": "2026-07-09", "close": 7.29, "volume": 559264.0}, {"date": "2026-07-10", "close": 7.27, "volume": 523306.0}, {"date": "2026-07-13", "close": 7.2, "volume": 545748.0}, {"date": "2026-07-14", "close": 7.02, "volume": 579209.0}, {"date": "2026-07-15", "close": 7.21, "volume": 583402.0}, {"date": "2026-07-16", "close": 7.33, "volume": 654805.0}, {"date": "2026-07-17", "close": 7.27, "volume": 326763.0}, {"date": "2026-07-20", "close": 7.61, "volume": 639583.0}, {"date": "2026-07-21", "close": 7.75, "volume": 501128.0}, {"date": "2026-07-22", "close": 7.88, "volume": 382018.0}, {"date": "2026-07-23", "close": 7.54, "volume": 397792.0}, {"date": "2026-07-24", "close": 7.58, "volume": 3092200.0}, {"date": "2026-07-27", "close": 7.75, "volume": 388954.0}, {"date": "2026-07-28", "close": 8.0, "volume": 1262949.0}, {"date": "2026-07-29", "close": 8.15, "volume": 1903414.0}, {"date": "2026-07-30", "close": 8.2, "volume": 1127889.0}, {"date": "2026-07-31", "close": 7.87, "volume": 484875.0}, {"date": "2026-08-03", "close": 7.86, "volume": 373259.0}, {"date": "2026-08-04", "close": 8.07, "volume": 632958.0}, {"date": "2026-08-05", "close": 7.93, "volume": 442839.0}, {"date": "2026-08-06", "close": 7.83, "volume": 362332.0}, {"date": "2026-08-07", "close": 7.94, "volume": 400481.0}], "refreshing": true}