{"ticker": "GSL", "overview": {"cik": "1430725", "ticker": "GSL", "name": "Global Ship Lease, Inc.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "sic": "4412", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001140361-26-039677", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001140361-26-039447", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001140361-26-038917", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001140361-26-038412", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001140361-26-036677", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001140361-26-034888", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001140361-26-034782", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001140361-26-031697", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001140361-26-031416", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001140361-26-030539", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001140361-26-028451", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001140361-26-026249", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001140361-26-025671", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001140361-26-024569", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001140361-26-024114", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001140361-26-022621", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000030", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001140361-26-020816", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001140361-26-017293", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001140361-26-014005", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0001140361-26-011368", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001140361-26-009861", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001140361-26-009857", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001140361-26-009855", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001140361-26-009691", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 4049189.5944000003, "net": -4049189.5944000003, "insiders": 4, "first_date": "2026-07-14", "last_date": "2026-10-13"}, "metrics": {"ticker": "GSL", "has_prices": true, "as_of": "2026-08-07", "last": 42.44, "prev_close": 42.8, "change": -0.35999999999999943, "change_pct": -0.008411214953271016, "session_volume": 502807.0, "vwap_5": 42.976446724753146, "vwap_20": 42.56034251868031, "vwap_60": 39.8877967685675, "vwap_250": 36.16947556302625, "high_52w": 44.47, "low_52w": 31.04, "avg_volume_20": 322491.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-039677", "src": "INSIDERS", "ticker": "GSL", "cik": "1430725", "company": "Global Ship Lease, Inc.", "company_raw": "Global Ship Lease, Inc.", "who": "Georgios Giannopoulos", "who_key": "Giannopoulos Georgios", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 346729.97640000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "An exit at the top? Exec sells $347K of GSL", "source_url": "https://www.sec.gov/Archives/edgar/data/2121343/000114036126039677/0001140361-26-039677-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29684}, {"id": "0001140361-26-034888", "src": "INSIDERS", "ticker": "GSL", "cik": "1430725", "company": "Global Ship Lease, Inc.", "company_raw": "Global Ship Lease, Inc.", "who": "Anastasios Psaropoulos", "who_key": "Psaropoulos Anastasios", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2251239.018, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Big sell in GSL \u2014 The CFO offloads $2.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/2120689/000114036126034888/0001140361-26-034888-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "0001140361-26-034782", "src": "INSIDERS", "ticker": "GSL", "cik": "1430725", "company": "Global Ship Lease, Inc.", "company_raw": "Global Ship Lease, Inc.", "who": "Thomas Arthur Lister", "who_key": "Lister Thomas Arthur", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1327839.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "CEO sells $1.3M of GSL", "source_url": "https://www.sec.gov/Archives/edgar/data/2120682/000114036126034782/0001140361-26-034782-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001140361-26-030539", "src": "INSIDERS", "ticker": "GSL", "cik": "1430725", "company": "Global Ship Lease, Inc.", "company_raw": "Global Ship Lease, Inc.", "who": "Yoram Neugeborn", "who_key": "Neugeborn Yoram", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 123381.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Board member offloads $123K of GSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1430725/000114036126030539/0001140361-26-030539-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160724}, {"id": "13DG-0000814375-26-000030", "src": "13DG", "ticker": "GSL", "cik": "1430725", "company": "Global Ship Lease, Inc.", "company_raw": "Global Ship Lease, Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "DONALD SMITH & CO., INC. takes a 4.4% passive stake in GSL", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000030-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}], "recent_buys": [], "institutional": [{"id": "13DG-0000814375-26-000030", "src": "13DG", "ticker": "GSL", "cik": "1430725", "company": "Global Ship Lease, Inc.", "company_raw": "Global Ship Lease, Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "DONALD SMITH & CO., INC. takes a 4.4% passive stake in GSL", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000030-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Global Ship Lease Inc New Class A Common Shares", "new_value": "Global Ship Lease, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001430725", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001430725", "applied": 1, "detected_at": "2026-10-25T02:43:43.409582"}]}, "key_people": [{"who": "Anastasios Psaropoulos", "who_key": "Psaropoulos Anastasios", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2251239.018, "net": -2251239.018, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2251239.018, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120689/000114036126034888/0001140361-26-034888-index.htm"}], "latest": {"action": "SELL", "amount": 2251239.018, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120689/000114036126034888/0001140361-26-034888-index.htm"}}, {"who": "Thomas Arthur Lister", "who_key": "Lister Thomas Arthur", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1327839.0, "net": -1327839.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1327839.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120682/000114036126034782/0001140361-26-034782-index.htm"}], "latest": {"action": "SELL", "amount": 1327839.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120682/000114036126034782/0001140361-26-034782-index.htm"}}, {"who": "Georgios Giannopoulos", "who_key": "Giannopoulos Georgios", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 346729.97640000004, "net": -346729.97640000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 346729.97640000004, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121343/000114036126039677/0001140361-26-039677-index.htm"}], "latest": {"action": "SELL", "amount": 346729.97640000004, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121343/000114036126039677/0001140361-26-039677-index.htm"}}, {"who": "Yoram Neugeborn", "who_key": "Neugeborn Yoram", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 123381.6, "net": -123381.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123381.6, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1430725/000114036126030539/0001140361-26-030539-index.htm"}], "latest": {"action": "SELL", "amount": 123381.6, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1430725/000114036126030539/0001140361-26-030539-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -1327839.0}, {"date": "2026-08-27", "net": -2251239.018}, {"date": "2026-10-13", "net": -346729.97640000004}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001140361-26-039677", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001140361-26-039447", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001140361-26-038917", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001140361-26-038412", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "Foreign material event", "accession": "0001140361-26-036677", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001140361-26-034888", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001140361-26-034782", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001140361-26-031697", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001140361-26-031416", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001140361-26-030539", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001140361-26-028451", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001140361-26-026249", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001140361-26-025671", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001140361-26-024569", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001140361-26-024114", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001140361-26-022621", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000030", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001140361-26-020816", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001140361-26-017293", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001140361-26-014005", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0001140361-26-011368", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001140361-26-009861", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001140361-26-009857", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "FORM 3", "accession": "0001140361-26-009855", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001140361-26-009691", "price_sensitive": false}], "performance": {"ticker": "GSL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 12.6408, "volume": 16735.0}, {"date": "2016-08-09", "close": 12.96, "volume": 7380.0}, {"date": "2016-08-10", "close": 12.88, "volume": 18980.0}, {"date": "2016-08-11", "close": 13.12, "volume": 2674.0}, {"date": "2016-08-12", "close": 12.8, "volume": 9524.0}, {"date": "2016-08-15", "close": 13.28, "volume": 16746.0}, {"date": "2016-08-16", "close": 12.96, "volume": 6770.0}, {"date": "2016-08-17", "close": 12.8, "volume": 2796.0}, {"date": "2016-08-18", "close": 13.2, "volume": 1580.0}, {"date": "2016-08-19", "close": 12.8792, "volume": 3228.0}, {"date": "2016-08-22", "close": 12.56, "volume": 4164.0}, {"date": "2016-08-23", "close": 12.48, "volume": 6589.0}, {"date": "2016-08-24", "close": 13.04, "volume": 18873.0}, {"date": "2016-08-25", "close": 13.12, "volume": 6563.0}, {"date": "2016-08-26", "close": 13.36, "volume": 10678.0}, {"date": "2016-08-29", "close": 13.36, "volume": 4303.0}, {"date": "2016-08-30", "close": 13.76, "volume": 8265.0}, {"date": "2016-08-31", "close": 13.76, "volume": 4833.0}, {"date": "2016-09-01", "close": 13.92, "volume": 9134.0}, {"date": "2016-09-02", "close": 13.92, "volume": 3778.0}, {"date": "2016-09-06", "close": 14.24, "volume": 9387.0}, {"date": "2016-09-07", "close": 15.12, "volume": 17537.0}, {"date": "2016-09-08", "close": 15.04, "volume": 35357.0}, {"date": "2016-09-09", "close": 14.08, "volume": 31523.0}, {"date": "2016-09-12", "close": 14.0, "volume": 4841.0}, {"date": "2016-09-13", "close": 13.44, "volume": 9248.0}, {"date": "2016-09-14", "close": 12.96, "volume": 10308.0}, {"date": "2016-09-15", "close": 13.432, "volume": 5594.0}, {"date": "2016-09-16", "close": 13.76, "volume": 5724.0}, {"date": "2016-09-19", "close": 13.2264, "volume": 6313.0}, {"date": "2016-09-20", "close": 13.36, "volume": 3349.0}, {"date": "2016-09-21", "close": 13.52, "volume": 4658.0}, {"date": "2016-09-22", "close": 13.68, "volume": 4718.0}, {"date": "2016-09-23", "close": 13.6, "volume": 5779.0}, {"date": "2016-09-26", "close": 13.52, "volume": 4286.0}, {"date": "2016-09-27", "close": 13.04, "volume": 4896.0}, {"date": "2016-09-28", "close": 12.96, "volume": 2700.0}, {"date": "2016-09-29", "close": 12.48, "volume": 9570.0}, {"date": "2016-09-30", "close": 13.28, "volume": 7279.0}, {"date": "2016-10-03", "close": 12.9168, "volume": 5096.0}, {"date": "2016-10-04", "close": 12.56, "volume": 4407.0}, {"date": "2016-10-05", "close": 12.64, "volume": 1623.0}, {"date": "2016-10-06", "close": 12.48, "volume": 16326.0}, {"date": "2016-10-07", "close": 12.72, "volume": 2286.0}, {"date": "2016-10-10", "close": 12.6392, "volume": 4140.0}, {"date": "2016-10-11", "close": 12.08, "volume": 4813.0}, {"date": "2016-10-12", "close": 11.9976, "volume": 13573.0}, {"date": "2016-10-13", "close": 11.5936, "volume": 9228.0}, {"date": "2016-10-14", "close": 11.36, "volume": 6278.0}, {"date": "2016-10-17", "close": 11.2, "volume": 8909.0}, {"date": "2016-10-18", "close": 11.44, "volume": 5858.0}, {"date": "2016-10-19", "close": 11.236, "volume": 3850.0}, {"date": "2016-10-20", "close": 11.12, "volume": 9917.0}, {"date": "2016-10-21", "close": 11.28, "volume": 3168.0}, {"date": "2016-10-24", "close": 11.12, "volume": 1215.0}, {"date": "2016-10-25", "close": 10.96, "volume": 11997.0}, {"date": "2016-10-26", "close": 10.232, "volume": 21773.0}, {"date": "2016-10-27", "close": 10.4, "volume": 11853.0}, {"date": "2016-10-28", "close": 10.72, "volume": 4411.0}, {"date": "2016-10-31", "close": 10.48, "volume": 2645.0}, {"date": "2016-11-01", "close": 10.08, "volume": 9639.0}, {"date": "2016-11-02", "close": 10.08, "volume": 23496.0}, {"date": "2016-11-03", "close": 9.6, "volume": 3164.0}, {"date": "2016-11-04", "close": 9.52, "volume": 8235.0}, {"date": "2016-11-07", "close": 9.76, "volume": 5984.0}, {"date": "2016-11-08", "close": 9.76, "volume": 6091.0}, {"date": "2016-11-09", "close": 9.76, "volume": 10771.0}, {"date": "2016-11-10", "close": 9.9816, "volume": 45029.0}, {"date": "2016-11-11", "close": 9.92, "volume": 25330.0}, {"date": "2016-11-14", "close": 10.0, "volume": 27279.0}, {"date": "2016-11-15", "close": 12.48, "volume": 159816.0}, {"date": "2016-11-16", "close": 16.0, "volume": 1444620.0}, {"date": "2016-11-17", "close": 20.0, "volume": 2533616.0}, {"date": "2016-11-18", "close": 17.04, "volume": 512903.0}, {"date": "2016-11-21", "close": 16.08, "volume": 153776.0}, {"date": "2016-11-22", "close": 13.52, "volume": 131147.0}, {"date": "2016-11-23", "close": 14.24, "volume": 208731.0}, {"date": "2016-11-25", "close": 13.52, "volume": 49215.0}, {"date": "2016-11-28", "close": 13.36, "volume": 104186.0}, {"date": "2016-11-29", "close": 13.44, "volume": 74177.0}, {"date": "2016-11-30", "close": 13.52, "volume": 82228.0}, {"date": "2016-12-01", "close": 14.24, "volume": 72269.0}, {"date": "2016-12-02", "close": 13.76, "volume": 20302.0}, {"date": "2016-12-05", "close": 13.84, "volume": 21381.0}, {"date": "2016-12-06", "close": 14.4, "volume": 37945.0}, {"date": "2016-12-07", "close": 14.8, "volume": 74350.0}, {"date": "2016-12-08", "close": 14.8, "volume": 47767.0}, {"date": "2016-12-09", "close": 14.0, "volume": 30975.0}, {"date": "2016-12-12", "close": 12.88, "volume": 75637.0}, {"date": "2016-12-13", "close": 12.72, "volume": 19407.0}, {"date": "2016-12-14", "close": 12.16, "volume": 31330.0}, {"date": "2016-12-15", "close": 13.44, "volume": 105794.0}, {"date": "2016-12-16", "close": 12.48, "volume": 83497.0}, {"date": "2016-12-19", "close": 12.72, "volume": 25146.0}, {"date": "2016-12-20", "close": 12.48, "volume": 13342.0}, {"date": "2016-12-21", "close": 12.56, "volume": 15703.0}, {"date": "2016-12-22", "close": 12.56, "volume": 12931.0}, {"date": "2016-12-23", "close": 12.64, "volume": 9095.0}, {"date": "2016-12-27", "close": 12.48, "volume": 16499.0}, {"date": "2016-12-28", "close": 12.4, "volume": 9753.0}, {"date": "2016-12-29", "close": 12.24, "volume": 13985.0}, {"date": "2016-12-30", "close": 12.0, "volume": 19666.0}, {"date": "2017-01-03", "close": 12.4, "volume": 15676.0}, {"date": "2017-01-04", "close": 12.72, "volume": 21608.0}, {"date": "2017-01-05", "close": 13.2, "volume": 20867.0}, {"date": "2017-01-06", "close": 13.2, "volume": 11399.0}, {"date": "2017-01-09", "close": 12.96, "volume": 8492.0}, {"date": "2017-01-10", "close": 12.64, "volume": 13108.0}, {"date": "2017-01-11", "close": 12.84, "volume": 23959.0}, {"date": "2017-01-12", "close": 12.4, "volume": 15751.0}, {"date": "2017-01-13", "close": 13.04, "volume": 109091.0}, {"date": "2017-01-17", "close": 12.64, "volume": 15897.0}, {"date": "2017-01-18", "close": 12.96, "volume": 64987.0}, {"date": "2017-01-19", "close": 12.56, "volume": 32671.0}, {"date": "2017-01-20", "close": 12.88, "volume": 25705.0}, {"date": "2017-01-23", "close": 12.88, "volume": 33783.0}, {"date": "2017-01-24", "close": 12.72, "volume": 24001.0}, {"date": "2017-01-25", "close": 12.72, "volume": 19156.0}, {"date": "2017-01-26", "close": 13.6, "volume": 60898.0}, {"date": "2017-01-27", "close": 13.2, "volume": 21397.0}, {"date": "2017-01-30", "close": 12.8, "volume": 34767.0}, {"date": "2017-01-31", "close": 12.72, "volume": 60579.0}, {"date": "2017-02-01", "close": 12.64, "volume": 24442.0}, {"date": "2017-02-02", "close": 11.6, "volume": 55898.0}, {"date": "2017-02-03", "close": 11.84, "volume": 19591.0}, {"date": "2017-02-06", "close": 11.6, "volume": 26247.0}, {"date": "2017-02-07", "close": 10.96, "volume": 54780.0}, {"date": "2017-02-08", "close": 10.56, "volume": 29172.0}, {"date": "2017-02-09", "close": 10.64, "volume": 22330.0}, {"date": "2017-02-10", "close": 10.8, "volume": 12851.0}, {"date": "2017-02-13", "close": 11.28, "volume": 22832.0}, {"date": "2017-02-14", "close": 10.88, "volume": 26902.0}, {"date": "2017-02-15", "close": 10.96, "volume": 10925.0}, {"date": "2017-02-16", "close": 11.12, "volume": 9596.0}, {"date": "2017-02-17", "close": 12.16, "volume": 86121.0}, {"date": "2017-02-21", "close": 12.32, "volume": 32878.0}, {"date": "2017-02-22", "close": 11.92, "volume": 27800.0}, {"date": "2017-02-23", "close": 11.76, "volume": 9601.0}, {"date": "2017-02-24", "close": 11.76, "volume": 13919.0}, {"date": "2017-02-27", "close": 12.24, "volume": 13329.0}, {"date": "2017-02-28", "close": 12.16, "volume": 5366.0}, {"date": "2017-03-01", "close": 12.24, "volume": 29465.0}, {"date": "2017-03-02", "close": 12.08, "volume": 10659.0}, {"date": "2017-03-03", "close": 12.3992, "volume": 22151.0}, {"date": "2017-03-06", "close": 12.24, "volume": 15461.0}, {"date": "2017-03-07", "close": 12.32, "volume": 30965.0}, {"date": "2017-03-08", "close": 11.04, "volume": 30379.0}, {"date": "2017-03-09", "close": 10.56, "volume": 17946.0}, {"date": "2017-03-10", "close": 11.04, "volume": 19366.0}, {"date": "2017-03-13", "close": 10.72, "volume": 11648.0}, {"date": "2017-03-14", "close": 10.88, "volume": 11996.0}, {"date": "2017-03-15", "close": 11.68, "volume": 17646.0}, {"date": "2017-03-16", "close": 12.08, "volume": 40775.0}, {"date": "2017-03-17", "close": 12.0, "volume": 15231.0}, {"date": "2017-03-20", "close": 11.84, "volume": 8215.0}, {"date": "2017-03-21", "close": 11.12, "volume": 15049.0}, {"date": "2017-03-22", "close": 10.96, "volume": 6174.0}, {"date": "2017-03-23", "close": 11.36, "volume": 9353.0}, {"date": "2017-03-24", "close": 11.28, "volume": 9045.0}, {"date": "2017-03-27", "close": 11.04, "volume": 15521.0}, {"date": "2017-03-28", "close": 11.68, "volume": 31327.0}, {"date": "2017-03-29", "close": 11.92, "volume": 18449.0}, {"date": "2017-03-30", "close": 11.76, "volume": 26074.0}, {"date": "2017-03-31", "close": 11.84, "volume": 7526.0}, {"date": "2017-04-03", "close": 11.68, "volume": 6663.0}, {"date": "2017-04-04", "close": 11.6, "volume": 3888.0}, {"date": "2017-04-05", "close": 11.28, "volume": 4469.0}, {"date": "2017-04-06", "close": 11.28, "volume": 5913.0}, {"date": "2017-04-07", "close": 11.2, "volume": 16102.0}, {"date": "2017-04-10", "close": 11.12, "volume": 14934.0}, {"date": "2017-04-11", "close": 11.52, "volume": 20163.0}, {"date": "2017-04-12", "close": 11.2448, "volume": 9982.0}, {"date": "2017-04-13", "close": 11.2, "volume": 5982.0}, {"date": "2017-04-17", "close": 11.28, "volume": 3592.0}, {"date": "2017-04-18", "close": 11.28, "volume": 7061.0}, {"date": "2017-04-19", "close": 10.96, "volume": 9779.0}, {"date": "2017-04-20", "close": 11.008, "volume": 6142.0}, {"date": "2017-04-21", "close": 10.96, "volume": 6275.0}, {"date": "2017-04-24", "close": 10.96, "volume": 5448.0}, {"date": "2017-04-25", "close": 10.8, "volume": 8075.0}, {"date": "2017-04-26", "close": 10.8, "volume": 9018.0}, {"date": "2017-04-27", "close": 10.56, "volume": 9869.0}, {"date": "2017-04-28", "close": 10.48, "volume": 15863.0}, {"date": "2017-05-01", "close": 10.8, "volume": 6641.0}, {"date": "2017-05-02", "close": 11.36, "volume": 26123.0}, {"date": "2017-05-03", "close": 11.28, "volume": 4757.0}, {"date": "2017-05-04", "close": 10.72, "volume": 18010.0}, {"date": "2017-05-05", "close": 10.64, "volume": 4448.0}, {"date": "2017-05-08", "close": 10.48, "volume": 32087.0}, {"date": "2017-05-09", "close": 10.48, "volume": 5339.0}, {"date": "2017-05-10", "close": 10.4, "volume": 2736.0}, {"date": "2017-05-11", "close": 10.32, "volume": 5324.0}, {"date": "2017-05-12", "close": 10.32, "volume": 3958.0}, {"date": "2017-05-15", "close": 10.32, "volume": 14543.0}, {"date": "2017-05-16", "close": 10.16, "volume": 7810.0}, {"date": "2017-05-17", "close": 9.9048, "volume": 5194.0}, {"date": "2017-05-18", "close": 9.44, "volume": 23781.0}, {"date": "2017-05-19", "close": 9.6, "volume": 5951.0}, {"date": "2017-05-22", "close": 9.6, "volume": 8375.0}, {"date": "2017-05-23", "close": 9.68, "volume": 7218.0}, {"date": "2017-05-24", "close": 9.68, "volume": 8988.0}, {"date": "2017-05-25", "close": 9.68, "volume": 4775.0}, {"date": "2017-05-26", "close": 9.52, "volume": 8971.0}, {"date": "2017-05-30", "close": 9.44, "volume": 2113.0}, {"date": "2017-05-31", "close": 9.36, "volume": 4606.0}, {"date": "2017-06-01", "close": 10.0, "volume": 7027.0}, {"date": "2017-06-02", "close": 10.16, "volume": 11569.0}, {"date": "2017-06-05", "close": 9.928, "volume": 1314.0}, {"date": "2017-06-06", "close": 9.92, "volume": 2893.0}, {"date": "2017-06-07", "close": 9.84, "volume": 3355.0}, {"date": "2017-06-08", "close": 10.08, "volume": 2054.0}, {"date": "2017-06-09", "close": 10.24, "volume": 7156.0}, {"date": "2017-06-12", "close": 10.24, "volume": 4769.0}, {"date": "2017-06-13", "close": 9.76, "volume": 9670.0}, {"date": "2017-06-14", "close": 9.52, "volume": 5266.0}, {"date": "2017-06-15", "close": 10.08, "volume": 10109.0}, {"date": "2017-06-16", "close": 10.24, "volume": 7571.0}, {"date": "2017-06-19", "close": 10.32, "volume": 2992.0}, {"date": "2017-06-20", "close": 9.92, "volume": 7815.0}, {"date": "2017-06-21", "close": 9.76, "volume": 5806.0}, {"date": "2017-06-22", "close": 9.76, "volume": 5841.0}, {"date": "2017-06-23", "close": 9.84, "volume": 3819.0}, {"date": "2017-06-26", "close": 9.9992, "volume": 6215.0}, {"date": "2017-06-27", "close": 9.76, "volume": 4400.0}, {"date": "2017-06-28", "close": 9.68, "volume": 11634.0}, {"date": "2017-06-29", "close": 9.84, "volume": 4396.0}, {"date": "2017-06-30", "close": 9.76, "volume": 2246.0}, {"date": "2017-07-03", "close": 9.92, "volume": 5285.0}, {"date": "2017-07-05", "close": 9.68, "volume": 7939.0}, {"date": "2017-07-06", "close": 9.68, "volume": 1123.0}, {"date": "2017-07-07", "close": 9.84, "volume": 4735.0}, {"date": "2017-07-10", "close": 9.92, "volume": 6431.0}, {"date": "2017-07-11", "close": 10.16, "volume": 6424.0}, {"date": "2017-07-12", "close": 10.16, "volume": 4378.0}, {"date": "2017-07-13", "close": 10.16, "volume": 5731.0}, {"date": "2017-07-14", "close": 10.4, "volume": 6529.0}, {"date": "2017-07-17", "close": 10.96, "volume": 13191.0}, {"date": "2017-07-18", "close": 10.664, "volume": 32920.0}, {"date": "2017-07-19", "close": 11.12, "volume": 4680.0}, {"date": "2017-07-20", "close": 11.12, "volume": 4428.0}, {"date": "2017-07-21", "close": 11.28, "volume": 9065.0}, {"date": "2017-07-24", "close": 11.04, "volume": 5139.0}, {"date": "2017-07-25", "close": 10.88, "volume": 7034.0}, {"date": "2017-07-26", "close": 10.72, "volume": 7106.0}, {"date": "2017-07-27", "close": 10.8, "volume": 14486.0}, {"date": "2017-07-28", "close": 10.88, "volume": 9074.0}, {"date": "2017-07-31", "close": 9.528, "volume": 114399.0}, {"date": "2017-08-01", "close": 9.52, "volume": 15931.0}, {"date": "2017-08-02", "close": 9.36, "volume": 18429.0}, {"date": "2017-08-03", "close": 9.28, "volume": 7592.0}, {"date": "2017-08-04", "close": 8.96, "volume": 14098.0}, {"date": "2017-08-07", "close": 9.04, "volume": 6737.0}, {"date": "2017-08-08", "close": 9.12, "volume": 2036.0}, {"date": "2017-08-09", "close": 9.36, "volume": 15428.0}, {"date": "2017-08-10", "close": 8.96, "volume": 8376.0}, {"date": "2017-08-11", "close": 8.7944, "volume": 9856.0}, {"date": "2017-08-14", "close": 8.72, "volume": 7520.0}, {"date": "2017-08-15", "close": 8.88, "volume": 4082.0}, {"date": "2017-08-16", "close": 9.28, "volume": 6816.0}, {"date": "2017-08-17", "close": 9.36, "volume": 5503.0}, {"date": "2017-08-18", "close": 9.332, "volume": 8927.0}, {"date": "2017-08-21", "close": 9.12, "volume": 2685.0}, {"date": "2017-08-22", "close": 9.28, "volume": 2029.0}, {"date": "2017-08-23", "close": 9.04, "volume": 2859.0}, {"date": "2017-08-24", "close": 9.2, "volume": 6440.0}, {"date": "2017-08-25", "close": 8.96, "volume": 4124.0}, {"date": "2017-08-28", "close": 8.808, "volume": 18010.0}, {"date": "2017-08-29", "close": 8.56, "volume": 7126.0}, {"date": "2017-08-30", "close": 8.56, "volume": 5457.0}, {"date": "2017-08-31", "close": 8.64, "volume": 8568.0}, {"date": "2017-09-01", "close": 8.76, "volume": 6225.0}, {"date": "2017-09-05", "close": 8.88, "volume": 6500.0}, {"date": "2017-09-06", "close": 9.12, "volume": 2527.0}, {"date": "2017-09-07", "close": 8.94, "volume": 5482.0}, {"date": "2017-09-08", "close": 9.28, "volume": 15629.0}, {"date": "2017-09-11", "close": 8.88, "volume": 7276.0}, {"date": "2017-09-12", "close": 9.04, "volume": 4474.0}, {"date": "2017-09-13", "close": 9.12, "volume": 3454.0}, {"date": "2017-09-14", "close": 9.2, "volume": 2632.0}, {"date": "2017-09-15", "close": 9.28, "volume": 4730.0}, {"date": "2017-09-18", "close": 9.68, "volume": 17473.0}, {"date": "2017-09-19", "close": 9.84, "volume": 23873.0}, {"date": "2017-09-20", "close": 10.08, "volume": 15483.0}, {"date": "2017-09-21", "close": 10.16, "volume": 20047.0}, {"date": "2017-09-22", "close": 10.4, "volume": 8107.0}, {"date": "2017-09-25", "close": 10.4, "volume": 20389.0}, {"date": "2017-09-26", "close": 10.8, "volume": 50483.0}, {"date": "2017-09-27", "close": 11.04, "volume": 9137.0}, {"date": "2017-09-28", "close": 11.68, "volume": 45350.0}, {"date": "2017-09-29", "close": 12.56, "volume": 29032.0}, {"date": "2017-10-02", "close": 12.32, "volume": 34900.0}, {"date": "2017-10-03", "close": 12.16, "volume": 14263.0}, {"date": "2017-10-04", "close": 12.48, "volume": 35501.0}, {"date": "2017-10-05", "close": 12.4, "volume": 15609.0}, {"date": "2017-10-06", "close": 12.72, "volume": 25930.0}, {"date": "2017-10-09", "close": 12.08, "volume": 24695.0}, {"date": "2017-10-10", "close": 10.48, "volume": 29862.0}, {"date": "2017-10-11", "close": 10.8, "volume": 18501.0}, {"date": "2017-10-12", "close": 10.88, "volume": 5594.0}, {"date": "2017-10-13", "close": 11.12, "volume": 9895.0}, {"date": "2017-10-16", "close": 11.2, "volume": 5748.0}, {"date": "2017-10-17", "close": 11.92, "volume": 22021.0}, {"date": "2017-10-18", "close": 12.24, "volume": 25458.0}, {"date": "2017-10-19", "close": 12.4, "volume": 15980.0}, {"date": "2017-10-20", "close": 12.64, "volume": 34002.0}, {"date": "2017-10-23", "close": 12.32, "volume": 22461.0}, {"date": "2017-10-24", "close": 12.1616, "volume": 6369.0}, {"date": "2017-10-25", "close": 12.0, "volume": 6369.0}, {"date": "2017-10-26", "close": 11.84, "volume": 10573.0}, {"date": "2017-10-27", "close": 11.6008, "volume": 6195.0}, {"date": "2017-10-30", "close": 11.68, "volume": 2332.0}, {"date": "2017-10-31", "close": 11.6, "volume": 3243.0}, {"date": "2017-11-01", "close": 11.68, "volume": 9597.0}, {"date": "2017-11-02", "close": 11.488, "volume": 12939.0}, {"date": "2017-11-03", "close": 11.44, "volume": 125670.0}, {"date": "2017-11-06", "close": 11.76, "volume": 37598.0}, {"date": "2017-11-07", "close": 15.52, "volume": 733577.0}, {"date": "2017-11-08", "close": 11.92, "volume": 314159.0}, {"date": "2017-11-09", "close": 10.96, "volume": 80787.0}, {"date": "2017-11-10", "close": 10.24, "volume": 53470.0}, {"date": "2017-11-13", "close": 10.0, "volume": 35625.0}, {"date": "2017-11-14", "close": 9.688, "volume": 23547.0}, {"date": "2017-11-15", "close": 9.52, "volume": 31069.0}, {"date": "2017-11-16", "close": 9.52, "volume": 20556.0}, {"date": "2017-11-17", "close": 9.68, "volume": 33128.0}, {"date": "2017-11-20", "close": 9.52, "volume": 11753.0}, {"date": "2017-11-21", "close": 9.36, "volume": 28677.0}, {"date": "2017-11-22", "close": 9.6, "volume": 20942.0}, {"date": "2017-11-24", "close": 9.92, "volume": 9206.0}, {"date": "2017-11-27", "close": 9.76, "volume": 17362.0}, {"date": "2017-11-28", "close": 9.68, "volume": 17715.0}, {"date": "2017-11-29", "close": 9.52, "volume": 14771.0}, {"date": "2017-11-30", "close": 9.52, "volume": 7949.0}, {"date": "2017-12-01", "close": 9.44, "volume": 13757.0}, {"date": "2017-12-04", "close": 9.04, "volume": 19163.0}, {"date": "2017-12-05", "close": 9.28, "volume": 22783.0}, {"date": "2017-12-06", "close": 8.88, "volume": 16577.0}, {"date": "2017-12-07", "close": 8.92, "volume": 19471.0}, {"date": "2017-12-08", "close": 9.2, "volume": 87780.0}, {"date": "2017-12-11", "close": 9.16, "volume": 25403.0}, {"date": "2017-12-12", "close": 9.44, "volume": 23935.0}, {"date": "2017-12-13", "close": 9.44, "volume": 5442.0}, {"date": "2017-12-14", "close": 9.2, "volume": 12129.0}, {"date": "2017-12-15", "close": 9.36, "volume": 14132.0}, {"date": "2017-12-18", "close": 9.2, "volume": 10510.0}, {"date": "2017-12-19", "close": 9.12, "volume": 10733.0}, {"date": "2017-12-20", "close": 9.28, "volume": 5353.0}, {"date": "2017-12-21", "close": 9.4456, "volume": 15788.0}, {"date": "2017-12-22", "close": 9.44, "volume": 5415.0}, {"date": "2017-12-26", "close": 9.76, "volume": 10000.0}, {"date": "2017-12-27", "close": 9.28, "volume": 13041.0}, {"date": "2017-12-28", "close": 9.44, "volume": 5598.0}, {"date": "2017-12-29", "close": 9.28, "volume": 26459.0}, {"date": "2018-01-02", "close": 9.44, "volume": 10984.0}, {"date": "2018-01-03", "close": 9.6, "volume": 8265.0}, {"date": "2018-01-04", "close": 9.68, "volume": 15178.0}, {"date": "2018-01-05", "close": 9.36, "volume": 16007.0}, {"date": "2018-01-08", "close": 9.28, "volume": 6656.0}, {"date": "2018-01-09", "close": 9.4, "volume": 11048.0}, {"date": "2018-01-10", "close": 9.36, "volume": 4695.0}, {"date": "2018-01-11", "close": 9.52, "volume": 8525.0}, {"date": "2018-01-12", "close": 9.44, "volume": 10245.0}, {"date": "2018-01-16", "close": 9.68, "volume": 22934.0}, {"date": "2018-01-17", "close": 9.28, "volume": 17274.0}, {"date": "2018-01-18", "close": 9.6, "volume": 47286.0}, {"date": "2018-01-19", "close": 9.6856, "volume": 22461.0}, {"date": "2018-01-22", "close": 10.16, "volume": 61006.0}, {"date": "2018-01-23", "close": 10.56, "volume": 26709.0}, {"date": "2018-01-24", "close": 10.8808, "volume": 45918.0}, {"date": "2018-01-25", "close": 10.96, "volume": 21981.0}, {"date": "2018-01-26", "close": 10.8, "volume": 14860.0}, {"date": "2018-01-29", "close": 10.96, "volume": 15369.0}, {"date": "2018-01-30", "close": 10.32, "volume": 9599.0}, {"date": "2018-01-31", "close": 10.0, "volume": 14947.0}, {"date": "2018-02-01", "close": 9.9256, "volume": 4373.0}, {"date": "2018-02-02", "close": 9.68, "volume": 10013.0}, {"date": "2018-02-05", "close": 9.52, "volume": 9842.0}, {"date": "2018-02-06", "close": 9.52, "volume": 17294.0}, {"date": "2018-02-07", "close": 9.44, "volume": 13908.0}, {"date": "2018-02-08", "close": 9.2, "volume": 21270.0}, {"date": "2018-02-09", "close": 9.28, "volume": 15644.0}, {"date": "2018-02-12", "close": 9.28, "volume": 3621.0}, {"date": "2018-02-13", "close": 9.44, "volume": 16997.0}, {"date": "2018-02-14", "close": 9.68, "volume": 3111.0}, {"date": "2018-02-15", "close": 9.2, "volume": 13562.0}, {"date": "2018-02-16", "close": 9.28, "volume": 4189.0}, {"date": "2018-02-20", "close": 9.12, "volume": 11751.0}, {"date": "2018-02-21", "close": 9.04, "volume": 9844.0}, {"date": "2018-02-22", "close": 9.04, "volume": 4396.0}, {"date": "2018-02-23", "close": 9.12, "volume": 4075.0}, {"date": "2018-02-26", "close": 9.2, "volume": 8148.0}, {"date": "2018-02-27", "close": 9.2, "volume": 2722.0}, {"date": "2018-02-28", "close": 9.12, "volume": 11984.0}, {"date": "2018-03-01", "close": 9.04, "volume": 9424.0}, {"date": "2018-03-02", "close": 9.2, "volume": 11406.0}, {"date": "2018-03-05", "close": 8.64, "volume": 42339.0}, {"date": "2018-03-06", "close": 8.96, "volume": 20757.0}, {"date": "2018-03-07", "close": 8.88, "volume": 8354.0}, {"date": "2018-03-08", "close": 8.56, "volume": 9374.0}, {"date": "2018-03-09", "close": 8.56, "volume": 8755.0}, {"date": "2018-03-12", "close": 8.64, "volume": 24688.0}, {"date": "2018-03-13", "close": 8.72, "volume": 6264.0}, {"date": "2018-03-14", "close": 8.64, "volume": 4491.0}, {"date": "2018-03-15", "close": 8.16, "volume": 9645.0}, {"date": "2018-03-16", "close": 8.08, "volume": 14438.0}, {"date": "2018-03-19", "close": 8.16, "volume": 6908.0}, {"date": "2018-03-20", "close": 8.24, "volume": 11253.0}, {"date": "2018-03-21", "close": 8.08, "volume": 21761.0}, {"date": "2018-03-22", "close": 8.24, "volume": 16191.0}, {"date": "2018-03-23", "close": 8.0, "volume": 7246.0}, {"date": "2018-03-26", "close": 7.924, "volume": 10001.0}, {"date": "2018-03-27", "close": 7.9256, "volume": 3225.0}, {"date": "2018-03-28", "close": 8.24, "volume": 9972.0}, {"date": "2018-03-29", "close": 8.8, "volume": 49865.0}, {"date": "2018-04-02", "close": 8.4, "volume": 23135.0}, {"date": "2018-04-03", "close": 9.12, "volume": 18523.0}, {"date": "2018-04-04", "close": 9.04, "volume": 6521.0}, {"date": "2018-04-05", "close": 9.04, "volume": 8380.0}, {"date": "2018-04-06", "close": 9.12, "volume": 5755.0}, {"date": "2018-04-09", "close": 9.04, "volume": 6220.0}, {"date": "2018-04-10", "close": 9.2, "volume": 17068.0}, {"date": "2018-04-11", "close": 9.36, "volume": 7284.0}, {"date": "2018-04-12", "close": 9.12, "volume": 10349.0}, {"date": "2018-04-13", "close": 9.2, "volume": 5292.0}, {"date": "2018-04-16", "close": 9.2, "volume": 13916.0}, {"date": "2018-04-17", "close": 9.28, "volume": 7315.0}, {"date": "2018-04-18", "close": 9.2, "volume": 46036.0}, {"date": "2018-04-19", "close": 9.04, "volume": 9714.0}, {"date": "2018-04-20", "close": 9.44, "volume": 7586.0}, {"date": "2018-04-23", "close": 9.36, "volume": 6514.0}, {"date": "2018-04-24", "close": 9.44, "volume": 4916.0}, {"date": "2018-04-25", "close": 9.28, "volume": 6488.0}, {"date": "2018-04-26", "close": 9.6, "volume": 9355.0}, {"date": "2018-04-27", "close": 9.52, "volume": 6519.0}, {"date": "2018-04-30", "close": 9.76, "volume": 16794.0}, {"date": "2018-05-01", "close": 9.76, "volume": 8328.0}, {"date": "2018-05-02", "close": 11.04, "volume": 45912.0}, {"date": "2018-05-03", "close": 10.56, "volume": 16755.0}, {"date": "2018-05-04", "close": 10.64, "volume": 2144.0}, {"date": "2018-05-07", "close": 10.48, "volume": 5407.0}, {"date": "2018-05-08", "close": 10.16, "volume": 5083.0}, {"date": "2018-05-09", "close": 10.48, "volume": 8986.0}, {"date": "2018-05-10", "close": 10.88, "volume": 29519.0}, {"date": "2018-05-11", "close": 11.12, "volume": 8948.0}, {"date": "2018-05-14", "close": 11.76, "volume": 51005.0}, {"date": "2018-05-15", "close": 11.6, "volume": 10988.0}, {"date": "2018-05-16", "close": 11.6, "volume": 25127.0}, {"date": "2018-05-17", "close": 11.92, "volume": 19941.0}, {"date": "2018-05-18", "close": 12.08, "volume": 14129.0}, {"date": "2018-05-21", "close": 12.24, "volume": 16206.0}, {"date": "2018-05-22", "close": 12.0, "volume": 25506.0}, {"date": "2018-05-23", "close": 11.76, "volume": 10014.0}, {"date": "2018-05-24", "close": 11.12, "volume": 14852.0}, {"date": "2018-05-25", "close": 11.12, "volume": 12898.0}, {"date": "2018-05-29", "close": 11.2, "volume": 2888.0}, {"date": "2018-05-30", "close": 11.44, "volume": 6500.0}, {"date": "2018-05-31", "close": 11.76, "volume": 8474.0}, {"date": "2018-06-01", "close": 11.44, "volume": 7261.0}, {"date": "2018-06-04", "close": 11.36, "volume": 3413.0}, {"date": "2018-06-05", "close": 11.28, "volume": 3557.0}, {"date": "2018-06-06", "close": 10.88, "volume": 6250.0}, {"date": "2018-06-07", "close": 11.04, "volume": 3068.0}, {"date": "2018-06-08", "close": 10.9712, "volume": 4578.0}, {"date": "2018-06-11", "close": 10.56, "volume": 7489.0}, {"date": "2018-06-12", "close": 10.56, "volume": 7461.0}, {"date": "2018-06-13", "close": 10.32, "volume": 8403.0}, {"date": "2018-06-14", "close": 10.32, "volume": 2456.0}, {"date": "2018-06-15", "close": 10.48, "volume": 2265.0}, {"date": "2018-06-18", "close": 10.56, "volume": 2172.0}, {"date": "2018-06-19", "close": 10.56, "volume": 2760.0}, {"date": "2018-06-20", "close": 10.56, "volume": 1938.0}, {"date": "2018-06-21", "close": 10.4, "volume": 2229.0}, {"date": "2018-06-22", "close": 10.48, "volume": 3106.0}, {"date": "2018-06-25", "close": 10.32, "volume": 8043.0}, {"date": "2018-06-26", "close": 10.48, "volume": 8185.0}, {"date": "2018-06-27", "close": 10.4, "volume": 4188.0}, {"date": "2018-06-28", "close": 10.56, "volume": 7415.0}, {"date": "2018-06-29", "close": 10.56, "volume": 9294.0}, {"date": "2018-07-02", "close": 10.48, "volume": 8373.0}, {"date": "2018-07-03", "close": 10.08, "volume": 7076.0}, {"date": "2018-07-05", "close": 10.16, "volume": 1866.0}, {"date": "2018-07-06", "close": 10.16, "volume": 4928.0}, {"date": "2018-07-09", "close": 10.28, "volume": 2817.0}, {"date": "2018-07-10", "close": 10.08, "volume": 5748.0}, {"date": "2018-07-11", "close": 10.08, "volume": 2076.0}, {"date": "2018-07-12", "close": 10.0, "volume": 299.0}, {"date": "2018-07-13", "close": 9.72, "volume": 8229.0}, {"date": "2018-07-16", "close": 9.36, "volume": 22947.0}, {"date": "2018-07-17", "close": 9.44, "volume": 6890.0}, {"date": "2018-07-18", "close": 9.52, "volume": 4728.0}, {"date": "2018-07-19", "close": 9.76, "volume": 3336.0}, {"date": "2018-07-20", "close": 9.92, "volume": 4072.0}, {"date": "2018-07-23", "close": 10.0, "volume": 1629.0}, {"date": "2018-07-24", "close": 10.0, "volume": 1326.0}, {"date": "2018-07-25", "close": 9.92, "volume": 1846.0}, {"date": "2018-07-26", "close": 9.92, "volume": 3728.0}, {"date": "2018-07-27", "close": 9.76, "volume": 6960.0}, {"date": "2018-07-30", "close": 10.08, "volume": 16232.0}, {"date": "2018-07-31", "close": 10.0, "volume": 6690.0}, {"date": "2018-08-01", "close": 10.48, "volume": 12839.0}, {"date": "2018-08-02", "close": 10.56, "volume": 1322.0}, {"date": "2018-08-03", "close": 10.48, "volume": 10055.0}, {"date": "2018-08-06", "close": 10.4, "volume": 5011.0}, {"date": "2018-08-07", "close": 10.16, "volume": 17281.0}, {"date": "2018-08-08", "close": 10.08, "volume": 20665.0}, {"date": "2018-08-09", "close": 10.32, "volume": 3632.0}, {"date": "2018-08-10", "close": 10.24, "volume": 1889.0}, {"date": "2018-08-13", "close": 9.2, "volume": 31332.0}, {"date": "2018-08-14", "close": 9.4512, "volume": 3739.0}, {"date": "2018-08-15", "close": 9.52, "volume": 908.0}, {"date": "2018-08-16", "close": 9.36, "volume": 3217.0}, {"date": "2018-08-17", "close": 9.6, "volume": 813.0}, {"date": "2018-08-20", "close": 9.4344, "volume": 7019.0}, {"date": "2018-08-21", "close": 9.44, "volume": 1130.0}, {"date": "2018-08-22", "close": 9.44, "volume": 3683.0}, {"date": "2018-08-23", "close": 9.52, "volume": 3935.0}, {"date": "2018-08-24", "close": 9.28, "volume": 9038.0}, {"date": "2018-08-27", "close": 9.28, "volume": 3513.0}, {"date": "2018-08-28", "close": 9.28, "volume": 1027.0}, {"date": "2018-08-29", "close": 9.28, "volume": 3301.0}, {"date": "2018-08-30", "close": 9.28, "volume": 239.0}, {"date": "2018-08-31", "close": 9.36, "volume": 2492.0}, {"date": "2018-09-04", "close": 9.2, "volume": 1572.0}, {"date": "2018-09-05", "close": 8.96, "volume": 674.0}, {"date": "2018-09-06", "close": 9.12, "volume": 3133.0}, {"date": "2018-09-07", "close": 8.96, "volume": 4107.0}, {"date": "2018-09-10", "close": 8.96, "volume": 601.0}, {"date": "2018-09-11", "close": 8.8, "volume": 10711.0}, {"date": "2018-09-12", "close": 8.56, "volume": 20832.0}, {"date": "2018-09-13", "close": 8.56, "volume": 4487.0}, {"date": "2018-09-14", "close": 8.64, "volume": 4697.0}, {"date": "2018-09-17", "close": 8.16, "volume": 11224.0}, {"date": "2018-09-18", "close": 8.24, "volume": 8775.0}, {"date": "2018-09-19", "close": 8.32, "volume": 6786.0}, {"date": "2018-09-20", "close": 8.16, "volume": 24031.0}, {"date": "2018-09-21", "close": 8.076, "volume": 12079.0}, {"date": "2018-09-24", "close": 8.32, "volume": 4413.0}, {"date": "2018-09-25", "close": 8.64, "volume": 7788.0}, {"date": "2018-09-26", "close": 8.56, "volume": 2864.0}, {"date": "2018-09-27", "close": 8.48, "volume": 4775.0}, {"date": "2018-09-28", "close": 8.8, "volume": 2270.0}, {"date": "2018-10-01", "close": 8.48, "volume": 2014.0}, {"date": "2018-10-02", "close": 8.4, "volume": 2784.0}, {"date": "2018-10-03", "close": 8.48, "volume": 2214.0}, {"date": "2018-10-04", "close": 8.56, "volume": 6767.0}, {"date": "2018-10-05", "close": 8.3312, "volume": 7465.0}, {"date": "2018-10-08", "close": 8.16, "volume": 5127.0}, {"date": "2018-10-09", "close": 8.24, "volume": 1075.0}, {"date": "2018-10-10", "close": 8.0, "volume": 6877.0}, {"date": "2018-10-11", "close": 8.16, "volume": 4945.0}, {"date": "2018-10-12", "close": 7.76, "volume": 4920.0}, {"date": "2018-10-15", "close": 8.16, "volume": 63233.0}, {"date": "2018-10-16", "close": 8.16, "volume": 9872.0}, {"date": "2018-10-17", "close": 8.0, "volume": 5721.0}, {"date": "2018-10-18", "close": 7.8768, "volume": 7877.0}, {"date": "2018-10-19", "close": 7.168, "volume": 16620.0}, {"date": "2018-10-22", "close": 8.24, "volume": 47447.0}, {"date": "2018-10-23", "close": 7.76, "volume": 3391.0}, {"date": "2018-10-24", "close": 6.8808, "volume": 14898.0}, {"date": "2018-10-25", "close": 6.8001, "volume": 15781.0}, {"date": "2018-10-26", "close": 6.96, "volume": 39845.0}, {"date": "2018-10-29", "close": 6.8, "volume": 39681.0}, {"date": "2018-10-30", "close": 7.56, "volume": 1059528.0}, {"date": "2018-10-31", "close": 7.608, "volume": 215212.0}, {"date": "2018-11-01", "close": 8.08, "volume": 245051.0}, {"date": "2018-11-02", "close": 7.8408, "volume": 66618.0}, {"date": "2018-11-05", "close": 6.8832, "volume": 56528.0}, {"date": "2018-11-06", "close": 6.9615, "volume": 37844.0}, {"date": "2018-11-07", "close": 7.52, "volume": 46480.0}, {"date": "2018-11-08", "close": 7.44, "volume": 19638.0}, {"date": "2018-11-09", "close": 8.16, "volume": 117971.0}, {"date": "2018-11-12", "close": 8.32, "volume": 45038.0}, {"date": "2018-11-13", "close": 8.32, "volume": 29896.0}, {"date": "2018-11-14", "close": 8.0, "volume": 30334.0}, {"date": "2018-11-15", "close": 7.8424, "volume": 39065.0}, {"date": "2018-11-16", "close": 8.16, "volume": 48578.0}, {"date": "2018-11-19", "close": 8.08, "volume": 25782.0}, {"date": "2018-11-20", "close": 7.76, "volume": 24824.0}, {"date": "2018-11-21", "close": 7.8376, "volume": 16188.0}, {"date": "2018-11-23", "close": 7.752, "volume": 16573.0}, {"date": "2018-11-26", "close": 7.2808, "volume": 28477.0}, {"date": "2018-11-27", "close": 6.96, "volume": 19392.0}, {"date": "2018-11-28", "close": 6.96, "volume": 36006.0}, {"date": "2018-11-29", "close": 6.6776, "volume": 17274.0}, {"date": "2018-11-30", "close": 6.5864, "volume": 8268.0}, {"date": "2018-12-03", "close": 6.32, "volume": 19986.0}, {"date": "2018-12-04", "close": 6.4464, "volume": 16110.0}, {"date": "2018-12-06", "close": 5.9, "volume": 16383.0}, {"date": "2018-12-07", "close": 5.9728, "volume": 12898.0}, {"date": "2018-12-10", "close": 5.8416, "volume": 19508.0}, {"date": "2018-12-11", "close": 5.68, "volume": 20913.0}, {"date": "2018-12-12", "close": 5.708, "volume": 23873.0}, {"date": "2018-12-13", "close": 5.8502, "volume": 24509.0}, {"date": "2018-12-14", "close": 5.1368, "volume": 17538.0}, {"date": "2018-12-17", "close": 5.84, "volume": 41914.0}, {"date": "2018-12-18", "close": 4.464, "volume": 67997.0}, {"date": "2018-12-19", "close": 4.7208, "volume": 8802.0}, {"date": "2018-12-20", "close": 4.72, "volume": 25734.0}, {"date": "2018-12-21", "close": 4.4944, "volume": 48559.0}, {"date": "2018-12-24", "close": 4.2568, "volume": 2582.0}, {"date": "2018-12-26", "close": 4.6664, "volume": 25895.0}, {"date": "2018-12-27", "close": 4.6392, "volume": 47924.0}, {"date": "2018-12-28", "close": 5.2808, "volume": 11044.0}, {"date": "2018-12-31", "close": 4.96, "volume": 15474.0}, {"date": "2019-01-02", "close": 5.5608, "volume": 20281.0}, {"date": "2019-01-03", "close": 5.364, "volume": 3731.0}, {"date": "2019-01-04", "close": 5.7976, "volume": 6367.0}, {"date": "2019-01-07", "close": 5.8752, "volume": 3542.0}, {"date": "2019-01-08", "close": 6.0, "volume": 10195.0}, {"date": "2019-01-09", "close": 6.0496, "volume": 3543.0}, {"date": "2019-01-10", "close": 6.32, "volume": 1784.0}, {"date": "2019-01-11", "close": 6.0232, "volume": 9881.0}, {"date": "2019-01-14", "close": 6.32, "volume": 5654.0}, {"date": "2019-01-15", "close": 6.32, "volume": 2103.0}, {"date": "2019-01-16", "close": 6.4, "volume": 2483.0}, {"date": "2019-01-17", "close": 6.376, "volume": 2709.0}, {"date": "2019-01-18", "close": 6.88, "volume": 16489.0}, {"date": "2019-01-22", "close": 6.8176, "volume": 2451.0}, {"date": "2019-01-23", "close": 6.48, "volume": 2330.0}, {"date": "2019-01-24", "close": 6.88, "volume": 672.0}, {"date": "2019-01-25", "close": 6.8, "volume": 3370.0}, {"date": "2019-01-28", "close": 6.64, "volume": 1952.0}, {"date": "2019-01-29", "close": 6.5616, "volume": 2876.0}, {"date": "2019-01-30", "close": 6.44, "volume": 2131.0}, {"date": "2019-01-31", "close": 6.32, "volume": 5540.0}, {"date": "2019-02-01", "close": 6.72, "volume": 11875.0}, {"date": "2019-02-04", "close": 6.4, "volume": 4172.0}, {"date": "2019-02-05", "close": 6.352, "volume": 5967.0}, {"date": "2019-02-06", "close": 6.336, "volume": 5699.0}, {"date": "2019-02-07", "close": 6.32, "volume": 4637.0}, {"date": "2019-02-08", "close": 6.4784, "volume": 2714.0}, {"date": "2019-02-11", "close": 6.2736, "volume": 1796.0}, {"date": "2019-02-12", "close": 6.1616, "volume": 7399.0}, {"date": "2019-02-13", "close": 6.344, "volume": 6251.0}, {"date": "2019-02-14", "close": 6.4, "volume": 1675.0}, {"date": "2019-02-15", "close": 6.16, "volume": 4773.0}, {"date": "2019-02-19", "close": 6.48, "volume": 8314.0}, {"date": "2019-02-20", "close": 6.5592, "volume": 5645.0}, {"date": "2019-02-21", "close": 6.4008, "volume": 2206.0}, {"date": "2019-02-22", "close": 6.336, "volume": 1561.0}, {"date": "2019-02-25", "close": 6.4, "volume": 2372.0}, {"date": "2019-02-26", "close": 6.08, "volume": 5056.0}, {"date": "2019-02-27", "close": 6.08, "volume": 5283.0}, {"date": "2019-02-28", "close": 6.3248, "volume": 1149.0}, {"date": "2019-03-01", "close": 6.4008, "volume": 4957.0}, {"date": "2019-03-04", "close": 6.4104, "volume": 3441.0}, {"date": "2019-03-05", "close": 6.3752, "volume": 17053.0}, {"date": "2019-03-06", "close": 6.7048, "volume": 29278.0}, {"date": "2019-03-07", "close": 6.7664, "volume": 543.0}, {"date": "2019-03-08", "close": 6.4, "volume": 10626.0}, {"date": "2019-03-11", "close": 6.4, "volume": 14665.0}, {"date": "2019-03-12", "close": 6.4008, "volume": 11898.0}, {"date": "2019-03-13", "close": 6.3992, "volume": 6052.0}, {"date": "2019-03-14", "close": 6.4408, "volume": 4989.0}, {"date": "2019-03-15", "close": 6.2408, "volume": 2381.0}, {"date": "2019-03-18", "close": 6.48, "volume": 2365.0}, {"date": "2019-03-19", "close": 6.28, "volume": 8446.0}, {"date": "2019-03-20", "close": 6.3168, "volume": 22776.0}, {"date": "2019-03-21", "close": 5.9936, "volume": 24990.0}, {"date": "2019-03-22", "close": 5.76, "volume": 22732.0}, {"date": "2019-03-25", "close": 5.65, "volume": 30017.0}, {"date": "2019-03-26", "close": 5.61, "volume": 51604.0}, {"date": "2019-03-27", "close": 5.86, "volume": 107719.0}, {"date": "2019-03-28", "close": 5.75, "volume": 22984.0}, {"date": "2019-03-29", "close": 5.79, "volume": 5623.0}, {"date": "2019-04-01", "close": 5.78, "volume": 12620.0}, {"date": "2019-04-02", "close": 5.9, "volume": 4733.0}, {"date": "2019-04-03", "close": 5.53, "volume": 45842.0}, {"date": "2019-04-04", "close": 5.72, "volume": 45324.0}, {"date": "2019-04-05", "close": 5.53, "volume": 24536.0}, {"date": "2019-04-08", "close": 5.39, "volume": 46561.0}, {"date": "2019-04-09", "close": 5.41, "volume": 15892.0}, {"date": "2019-04-10", "close": 5.54, "volume": 11814.0}, {"date": "2019-04-11", "close": 5.42, "volume": 3948.0}, {"date": "2019-04-12", "close": 5.6, "volume": 20637.0}, {"date": "2019-04-15", "close": 5.4707, "volume": 10854.0}, {"date": "2019-04-16", "close": 5.43, "volume": 3043.0}, {"date": "2019-04-17", "close": 5.2, "volume": 6664.0}, {"date": "2019-04-18", "close": 5.05, "volume": 13457.0}, {"date": "2019-04-22", "close": 5.0501, "volume": 6087.0}, {"date": "2019-04-23", "close": 5.41, "volume": 14670.0}, {"date": "2019-04-24", "close": 5.5307, "volume": 2209.0}, {"date": "2019-04-25", "close": 5.635, "volume": 4190.0}, {"date": "2019-04-26", "close": 5.46, "volume": 52199.0}, {"date": "2019-04-29", "close": 5.555, "volume": 4813.0}, {"date": "2019-04-30", "close": 5.6, "volume": 19785.0}, {"date": "2019-05-01", "close": 5.45, "volume": 5004.0}, {"date": "2019-05-02", "close": 5.5, "volume": 2330.0}, {"date": "2019-05-03", "close": 5.7, "volume": 37985.0}, {"date": "2019-05-06", "close": 5.92, "volume": 10617.0}, {"date": "2019-05-07", "close": 5.9, "volume": 19275.0}, {"date": "2019-05-08", "close": 6.13, "volume": 17065.0}, {"date": "2019-05-09", "close": 6.17, "volume": 16857.0}, {"date": "2019-05-10", "close": 6.18, "volume": 9182.0}, {"date": "2019-05-13", "close": 6.0751, "volume": 5228.0}, {"date": "2019-05-14", "close": 6.28, "volume": 3010.0}, {"date": "2019-05-15", "close": 6.4633, "volume": 38462.0}, {"date": "2019-05-16", "close": 6.4394, "volume": 8246.0}, {"date": "2019-05-17", "close": 6.52, "volume": 6450.0}, {"date": "2019-05-20", "close": 6.51, "volume": 14320.0}, {"date": "2019-05-21", "close": 6.56, "volume": 5765.0}, {"date": "2019-05-22", "close": 6.5884, "volume": 697.0}, {"date": "2019-05-23", "close": 6.58, "volume": 11131.0}, {"date": "2019-05-24", "close": 6.85, "volume": 18406.0}, {"date": "2019-05-28", "close": 6.8, "volume": 8163.0}, {"date": "2019-05-29", "close": 6.79, "volume": 21112.0}, {"date": "2019-05-30", "close": 7.26, "volume": 35951.0}, {"date": "2019-05-31", "close": 6.69, "volume": 29512.0}, {"date": "2019-06-03", "close": 6.66, "volume": 9239.0}, {"date": "2019-06-04", "close": 6.61, "volume": 8500.0}, {"date": "2019-06-05", "close": 6.6, "volume": 42862.0}, {"date": "2019-06-06", "close": 7.0, "volume": 35061.0}, {"date": "2019-06-07", "close": 7.23, "volume": 32910.0}, {"date": "2019-06-10", "close": 7.11, "volume": 33921.0}, {"date": "2019-06-11", "close": 7.0425, "volume": 41786.0}, {"date": "2019-06-12", "close": 6.97, "volume": 21141.0}, {"date": "2019-06-13", "close": 7.25, "volume": 19012.0}, {"date": "2019-06-14", "close": 7.08, "volume": 4220.0}, {"date": "2019-06-17", "close": 7.01, "volume": 9192.0}, {"date": "2019-06-18", "close": 7.25, "volume": 15139.0}, {"date": "2019-06-19", "close": 7.4, "volume": 37042.0}, {"date": "2019-06-20", "close": 7.4133, "volume": 19481.0}, {"date": "2019-06-21", "close": 7.5, "volume": 14751.0}, {"date": "2019-06-24", "close": 7.25, "volume": 9102.0}, {"date": "2019-06-25", "close": 7.27, "volume": 11719.0}, {"date": "2019-06-26", "close": 7.45, "volume": 11572.0}, {"date": "2019-06-27", "close": 7.44, "volume": 1320.0}, {"date": "2019-06-28", "close": 7.376, "volume": 18614.0}, {"date": "2019-07-01", "close": 7.09, "volume": 13355.0}, {"date": "2019-07-02", "close": 7.38, "volume": 15116.0}, {"date": "2019-07-03", "close": 7.9, "volume": 96193.0}, {"date": "2019-07-05", "close": 8.15, "volume": 58791.0}, {"date": "2019-07-08", "close": 8.075, "volume": 50264.0}, {"date": "2019-07-09", "close": 7.79, "volume": 17284.0}, {"date": "2019-07-10", "close": 7.77, "volume": 15674.0}, {"date": "2019-07-11", "close": 7.94, "volume": 9552.0}, {"date": "2019-07-12", "close": 7.88, "volume": 49945.0}, {"date": "2019-07-15", "close": 8.0, "volume": 15249.0}, {"date": "2019-07-16", "close": 8.2, "volume": 20508.0}, {"date": "2019-07-17", "close": 8.35, "volume": 10865.0}, {"date": "2019-07-18", "close": 8.08, "volume": 15301.0}, {"date": "2019-07-19", "close": 8.11, "volume": 8513.0}, {"date": "2019-07-22", "close": 8.29, "volume": 28861.0}, {"date": "2019-07-23", "close": 8.5099, "volume": 12168.0}, {"date": "2019-07-24", "close": 8.13, "volume": 14549.0}, {"date": "2019-07-25", "close": 7.8005, "volume": 26751.0}, {"date": "2019-07-26", "close": 7.7, "volume": 17627.0}, {"date": "2019-07-29", "close": 7.765, "volume": 8240.0}, {"date": "2019-07-30", "close": 7.77, "volume": 5462.0}, {"date": "2019-07-31", "close": 7.93, "volume": 13624.0}, {"date": "2019-08-01", "close": 7.65, "volume": 15506.0}, {"date": "2019-08-02", "close": 7.45, "volume": 10085.0}, {"date": "2019-08-05", "close": 7.54, "volume": 9712.0}, {"date": "2019-08-06", "close": 7.85, "volume": 26549.0}, {"date": "2019-08-07", "close": 7.25, "volume": 19250.0}, {"date": "2019-08-08", "close": 7.41, "volume": 4476.0}, {"date": "2019-08-09", "close": 7.0, "volume": 30808.0}, {"date": "2019-08-12", "close": 7.06, "volume": 27868.0}, {"date": "2019-08-13", "close": 7.03, "volume": 7486.0}, {"date": "2019-08-14", "close": 6.97, "volume": 1609.0}, {"date": "2019-08-15", "close": 6.83, "volume": 1729.0}, {"date": "2019-08-16", "close": 6.75, "volume": 9168.0}, {"date": "2019-08-19", "close": 6.97, "volume": 8454.0}, {"date": "2019-08-20", "close": 6.95, "volume": 3641.0}, {"date": "2019-08-21", "close": 6.95, "volume": 22674.0}, {"date": "2019-08-22", "close": 6.92, "volume": 3429.0}, {"date": "2019-08-23", "close": 6.56, "volume": 8626.0}, {"date": "2019-08-26", "close": 6.75, "volume": 6325.0}, {"date": "2019-08-27", "close": 6.48, "volume": 7935.0}, {"date": "2019-08-28", "close": 6.75, "volume": 4389.0}, {"date": "2019-08-29", "close": 6.7127, "volume": 6518.0}, {"date": "2019-08-30", "close": 6.6371, "volume": 6049.0}, {"date": "2019-09-03", "close": 6.375, "volume": 26195.0}, {"date": "2019-09-04", "close": 6.65, "volume": 35927.0}, {"date": "2019-09-05", "close": 6.52, "volume": 14019.0}, {"date": "2019-09-06", "close": 6.59, "volume": 2257.0}, {"date": "2019-09-09", "close": 6.45, "volume": 19681.0}, {"date": "2019-09-10", "close": 6.84, "volume": 22148.0}, {"date": "2019-09-11", "close": 6.7, "volume": 17106.0}, {"date": "2019-09-12", "close": 6.8, "volume": 3407.0}, {"date": "2019-09-13", "close": 6.85, "volume": 11667.0}, {"date": "2019-09-16", "close": 6.85, "volume": 3310.0}, {"date": "2019-09-17", "close": 6.897, "volume": 1220.0}, {"date": "2019-09-18", "close": 6.79, "volume": 968.0}, {"date": "2019-09-19", "close": 7.7, "volume": 72757.0}, {"date": "2019-09-20", "close": 7.8, "volume": 13259.0}, {"date": "2019-09-23", "close": 7.55, "volume": 34389.0}, {"date": "2019-09-24", "close": 7.7, "volume": 104341.0}, {"date": "2019-09-25", "close": 7.6, "volume": 281444.0}, {"date": "2019-09-26", "close": 7.76, "volume": 125848.0}, {"date": "2019-09-27", "close": 7.95, "volume": 821818.0}, {"date": "2019-09-30", "close": 7.65, "volume": 67557.0}, {"date": "2019-10-01", "close": 7.48, "volume": 54255.0}, {"date": "2019-10-02", "close": 7.4, "volume": 62435.0}, {"date": "2019-10-03", "close": 7.43, "volume": 55600.0}, {"date": "2019-10-04", "close": 7.82, "volume": 81920.0}, {"date": "2019-10-07", "close": 7.75, "volume": 69530.0}, {"date": "2019-10-08", "close": 7.85, "volume": 36788.0}, {"date": "2019-10-09", "close": 8.1, "volume": 186013.0}, {"date": "2019-10-10", "close": 7.9, "volume": 148490.0}, {"date": "2019-10-11", "close": 7.68, "volume": 130821.0}, {"date": "2019-10-14", "close": 7.52, "volume": 52706.0}, {"date": "2019-10-15", "close": 7.48, "volume": 95177.0}, {"date": "2019-10-16", "close": 7.63, "volume": 35585.0}, {"date": "2019-10-17", "close": 7.46, "volume": 29555.0}, {"date": "2019-10-18", "close": 7.52, "volume": 63914.0}, {"date": "2019-10-21", "close": 7.43, "volume": 32957.0}, {"date": "2019-10-22", "close": 7.38, "volume": 21853.0}, {"date": "2019-10-23", "close": 7.5, "volume": 27898.0}, {"date": "2019-10-24", "close": 7.4, "volume": 23986.0}, {"date": "2019-10-25", "close": 7.45, "volume": 82825.0}, {"date": "2019-10-28", "close": 7.5, "volume": 23048.0}, {"date": "2019-10-29", "close": 7.37, "volume": 23035.0}, {"date": "2019-10-30", "close": 7.44, "volume": 3138.0}, {"date": "2019-10-31", "close": 7.4, "volume": 19052.0}, {"date": "2019-11-01", "close": 7.38, "volume": 5880.0}, {"date": "2019-11-04", "close": 7.35, "volume": 41016.0}, {"date": "2019-11-05", "close": 7.36, "volume": 34141.0}, {"date": "2019-11-06", "close": 7.3, "volume": 54858.0}, {"date": "2019-11-07", "close": 7.22, "volume": 42234.0}, {"date": "2019-11-08", "close": 7.22, "volume": 17819.0}, {"date": "2019-11-11", "close": 7.37, "volume": 91316.0}, {"date": "2019-11-12", "close": 7.39, "volume": 104046.0}, {"date": "2019-11-13", "close": 7.46, "volume": 36570.0}, {"date": "2019-11-14", "close": 7.58, "volume": 65023.0}, {"date": "2019-11-15", "close": 7.74, "volume": 50029.0}, {"date": "2019-11-18", "close": 7.76, "volume": 23300.0}, {"date": "2019-11-19", "close": 7.69, "volume": 19784.0}, {"date": "2019-11-20", "close": 7.69, "volume": 9020.0}, {"date": "2019-11-21", "close": 7.75, "volume": 87437.0}, {"date": "2019-11-22", "close": 7.64, "volume": 1584044.0}, {"date": "2019-11-25", "close": 8.0, "volume": 104935.0}, {"date": "2019-11-26", "close": 8.35, "volume": 55546.0}, {"date": "2019-11-27", "close": 8.7, "volume": 119636.0}, {"date": "2019-11-29", "close": 8.89, "volume": 26561.0}, {"date": "2019-12-02", "close": 8.65, "volume": 39506.0}, {"date": "2019-12-03", "close": 8.71, "volume": 127037.0}, {"date": "2019-12-04", "close": 8.68, "volume": 22163.0}, {"date": "2019-12-05", "close": 8.72, "volume": 21802.0}, {"date": "2019-12-06", "close": 8.66, "volume": 37624.0}, {"date": "2019-12-09", "close": 8.58, "volume": 37787.0}, {"date": "2019-12-10", "close": 8.46, "volume": 17600.0}, {"date": "2019-12-11", "close": 8.39, "volume": 18250.0}, {"date": "2019-12-12", "close": 8.41, "volume": 54942.0}, {"date": "2019-12-13", "close": 8.22, "volume": 16379.0}, {"date": "2019-12-16", "close": 8.18, "volume": 29095.0}, {"date": "2019-12-17", "close": 8.39, "volume": 43440.0}, {"date": "2019-12-18", "close": 8.73, "volume": 130043.0}, {"date": "2019-12-19", "close": 8.78, "volume": 48938.0}, {"date": "2019-12-20", "close": 8.93, "volume": 55623.0}, {"date": "2019-12-23", "close": 8.96, "volume": 35587.0}, {"date": "2019-12-24", "close": 9.08, "volume": 44737.0}, {"date": "2019-12-26", "close": 9.04, "volume": 25799.0}, {"date": "2019-12-27", "close": 8.99, "volume": 45525.0}, {"date": "2019-12-30", "close": 8.74, "volume": 30670.0}, {"date": "2019-12-31", "close": 8.83, "volume": 27102.0}, {"date": "2020-01-02", "close": 8.61, "volume": 36205.0}, {"date": "2020-01-03", "close": 8.4, "volume": 57223.0}, {"date": "2020-01-06", "close": 8.515, "volume": 52621.0}, {"date": "2020-01-07", "close": 8.5, "volume": 21499.0}, {"date": "2020-01-08", "close": 8.47, "volume": 67123.0}, {"date": "2020-01-09", "close": 8.61, "volume": 80436.0}, {"date": "2020-01-10", "close": 8.7, "volume": 36513.0}, {"date": "2020-01-13", "close": 8.67, "volume": 46324.0}, {"date": "2020-01-14", "close": 8.53, "volume": 13606.0}, {"date": "2020-01-15", "close": 8.4, "volume": 37235.0}, {"date": "2020-01-16", "close": 8.425, "volume": 60958.0}, {"date": "2020-01-17", "close": 8.39, "volume": 9955.0}, {"date": "2020-01-21", "close": 8.18, "volume": 56206.0}, {"date": "2020-01-22", "close": 8.13, "volume": 33882.0}, {"date": "2020-01-23", "close": 7.96, "volume": 42413.0}, {"date": "2020-01-24", "close": 7.87, "volume": 27960.0}, {"date": "2020-01-27", "close": 7.65, "volume": 19713.0}, {"date": "2020-01-28", "close": 7.62, "volume": 72816.0}, {"date": "2020-01-29", "close": 7.66, "volume": 4311.0}, {"date": "2020-01-30", "close": 7.49, "volume": 13830.0}, {"date": "2020-01-31", "close": 7.31, "volume": 38727.0}, {"date": "2020-02-03", "close": 7.28, "volume": 47889.0}, {"date": "2020-02-04", "close": 7.45, "volume": 43297.0}, {"date": "2020-02-05", "close": 7.6, "volume": 24322.0}, {"date": "2020-02-06", "close": 7.53, "volume": 25804.0}, {"date": "2020-02-07", "close": 7.64, "volume": 18885.0}, {"date": "2020-02-10", "close": 7.38, "volume": 40240.0}, {"date": "2020-02-11", "close": 7.56, "volume": 15459.0}, {"date": "2020-02-12", "close": 7.87, "volume": 28180.0}, {"date": "2020-02-13", "close": 7.6864, "volume": 7143.0}, {"date": "2020-02-14", "close": 7.87, "volume": 23224.0}, {"date": "2020-02-18", "close": 7.69, "volume": 15868.0}, {"date": "2020-02-19", "close": 7.67, "volume": 19473.0}, {"date": "2020-02-20", "close": 7.78, "volume": 14247.0}, {"date": "2020-02-21", "close": 7.79, "volume": 12887.0}, {"date": "2020-02-24", "close": 7.35, "volume": 28178.0}, {"date": "2020-02-25", "close": 6.53, "volume": 31302.0}, {"date": "2020-02-26", "close": 6.544, "volume": 39754.0}, {"date": "2020-02-27", "close": 5.97, "volume": 144722.0}, {"date": "2020-02-28", "close": 5.88, "volume": 114180.0}, {"date": "2020-03-02", "close": 5.3, "volume": 55073.0}, {"date": "2020-03-03", "close": 5.55, "volume": 45325.0}, {"date": "2020-03-04", "close": 5.74, "volume": 156919.0}, {"date": "2020-03-05", "close": 5.19, "volume": 97122.0}, {"date": "2020-03-06", "close": 5.18, "volume": 73089.0}, {"date": "2020-03-09", "close": 4.71, "volume": 110243.0}, {"date": "2020-03-10", "close": 5.04, "volume": 64718.0}, {"date": "2020-03-11", "close": 4.48, "volume": 83161.0}, {"date": "2020-03-12", "close": 3.83, "volume": 32209.0}, {"date": "2020-03-13", "close": 4.29, "volume": 37690.0}, {"date": "2020-03-16", "close": 3.55, "volume": 126938.0}, {"date": "2020-03-17", "close": 3.49, "volume": 34083.0}, {"date": "2020-03-18", "close": 2.97, "volume": 130998.0}, {"date": "2020-03-19", "close": 2.7, "volume": 65387.0}, {"date": "2020-03-20", "close": 3.1, "volume": 31111.0}, {"date": "2020-03-23", "close": 2.89, "volume": 35420.0}, {"date": "2020-03-24", "close": 3.2891, "volume": 115970.0}, {"date": "2020-03-25", "close": 3.72, "volume": 56938.0}, {"date": "2020-03-26", "close": 4.24, "volume": 33128.0}, {"date": "2020-03-27", "close": 3.98, "volume": 29180.0}, {"date": "2020-03-30", "close": 3.72, "volume": 22212.0}, {"date": "2020-03-31", "close": 3.7, "volume": 21917.0}, {"date": "2020-04-01", "close": 3.66, "volume": 23604.0}, {"date": "2020-04-02", "close": 3.41, "volume": 34149.0}, {"date": "2020-04-03", "close": 3.01, "volume": 10464.0}, {"date": "2020-04-06", "close": 3.34, "volume": 18032.0}, {"date": "2020-04-07", "close": 3.52, "volume": 13247.0}, {"date": "2020-04-08", "close": 3.75, "volume": 31627.0}, {"date": "2020-04-09", "close": 3.81, "volume": 22877.0}, {"date": "2020-04-13", "close": 3.84, "volume": 28606.0}, {"date": "2020-04-14", "close": 4.32, "volume": 54766.0}, {"date": "2020-04-15", "close": 4.01, "volume": 26950.0}, {"date": "2020-04-16", "close": 3.88, "volume": 20926.0}, {"date": "2020-04-17", "close": 4.17, "volume": 16050.0}, {"date": "2020-04-20", "close": 4.12, "volume": 24119.0}, {"date": "2020-04-21", "close": 4.0364, "volume": 18228.0}, {"date": "2020-04-22", "close": 4.315, "volume": 50848.0}, {"date": "2020-04-23", "close": 4.34, "volume": 34200.0}, {"date": "2020-04-24", "close": 4.1689, "volume": 29812.0}, {"date": "2020-04-27", "close": 4.71, "volume": 59313.0}, {"date": "2020-04-28", "close": 4.69, "volume": 35192.0}, {"date": "2020-04-29", "close": 4.7782, "volume": 56336.0}, {"date": "2020-04-30", "close": 4.83, "volume": 44308.0}, {"date": "2020-05-01", "close": 4.47, "volume": 30822.0}, {"date": "2020-05-04", "close": 4.2, "volume": 18468.0}, {"date": "2020-05-05", "close": 4.34, "volume": 57591.0}, {"date": "2020-05-06", "close": 4.17, "volume": 19551.0}, {"date": "2020-05-07", "close": 4.24, "volume": 27755.0}, {"date": "2020-05-08", "close": 4.24, "volume": 25557.0}, {"date": "2020-05-11", "close": 4.23, "volume": 41389.0}, {"date": "2020-05-12", "close": 4.5, "volume": 156769.0}, {"date": "2020-05-13", "close": 4.09, "volume": 87401.0}, {"date": "2020-05-14", "close": 3.84, "volume": 81598.0}, {"date": "2020-05-15", "close": 4.1, "volume": 81223.0}, {"date": "2020-05-18", "close": 4.34, "volume": 48200.0}, {"date": "2020-05-19", "close": 4.21, "volume": 18060.0}, {"date": "2020-05-20", "close": 4.485, "volume": 96946.0}, {"date": "2020-05-21", "close": 4.41, "volume": 17869.0}, {"date": "2020-05-22", "close": 4.46, "volume": 21856.0}, {"date": "2020-05-26", "close": 4.54, "volume": 38334.0}, {"date": "2020-05-27", "close": 4.585, "volume": 49417.0}, {"date": "2020-05-28", "close": 4.31, "volume": 63964.0}, {"date": "2020-05-29", "close": 4.1593, "volume": 33895.0}, {"date": "2020-06-01", "close": 4.19, "volume": 17980.0}, {"date": "2020-06-02", "close": 4.2, "volume": 6081.0}, {"date": "2020-06-03", "close": 4.28, "volume": 87027.0}, {"date": "2020-06-04", "close": 4.44, "volume": 111018.0}, {"date": "2020-06-05", "close": 4.68, "volume": 208400.0}, {"date": "2020-06-08", "close": 5.2, "volume": 82096.0}, {"date": "2020-06-09", "close": 5.01, "volume": 67187.0}, {"date": "2020-06-10", "close": 4.85, "volume": 23298.0}, {"date": "2020-06-11", "close": 4.31, "volume": 59250.0}, {"date": "2020-06-12", "close": 4.62, "volume": 37399.0}, {"date": "2020-06-15", "close": 4.53, "volume": 36721.0}, {"date": "2020-06-16", "close": 4.53, "volume": 22888.0}, {"date": "2020-06-17", "close": 4.48, "volume": 31434.0}, {"date": "2020-06-18", "close": 4.46, "volume": 12178.0}, {"date": "2020-06-19", "close": 4.53, "volume": 22818.0}, {"date": "2020-06-22", "close": 4.4, "volume": 9514.0}, {"date": "2020-06-23", "close": 4.482, "volume": 49179.0}, {"date": "2020-06-24", "close": 4.44, "volume": 17497.0}, {"date": "2020-06-25", "close": 4.36, "volume": 65838.0}, {"date": "2020-06-26", "close": 4.15, "volume": 47410.0}, {"date": "2020-06-29", "close": 4.26, "volume": 24681.0}, {"date": "2020-06-30", "close": 4.24, "volume": 11489.0}, {"date": "2020-07-01", "close": 4.31, "volume": 21247.0}, {"date": "2020-07-02", "close": 4.26, "volume": 10642.0}, {"date": "2020-07-06", "close": 4.18, "volume": 52442.0}, {"date": "2020-07-07", "close": 4.14, "volume": 39112.0}, {"date": "2020-07-08", "close": 4.25, "volume": 12421.0}, {"date": "2020-07-09", "close": 4.15, "volume": 10385.0}, {"date": "2020-07-10", "close": 4.22, "volume": 46693.0}, {"date": "2020-07-13", "close": 4.12, "volume": 7050.0}, {"date": "2020-07-14", "close": 4.11, "volume": 27454.0}, {"date": "2020-07-15", "close": 4.23, "volume": 28826.0}, {"date": "2020-07-16", "close": 4.27, "volume": 10777.0}, {"date": "2020-07-17", "close": 4.3, "volume": 48376.0}, {"date": "2020-07-20", "close": 4.2924, "volume": 43545.0}, {"date": "2020-07-21", "close": 4.31, "volume": 51431.0}, {"date": "2020-07-22", "close": 4.34, "volume": 41966.0}, {"date": "2020-07-23", "close": 4.38, "volume": 38690.0}, {"date": "2020-07-24", "close": 4.49, "volume": 12588.0}, {"date": "2020-07-27", "close": 4.41, "volume": 50582.0}, {"date": "2020-07-28", "close": 4.36, "volume": 9380.0}, {"date": "2020-07-29", "close": 4.4, "volume": 17034.0}, {"date": "2020-07-30", "close": 4.41, "volume": 3564.0}, {"date": "2020-07-31", "close": 4.37, "volume": 18378.0}, {"date": "2020-08-03", "close": 4.35, "volume": 22026.0}, {"date": "2020-08-04", "close": 4.53, "volume": 35442.0}, {"date": "2020-08-05", "close": 4.63, "volume": 55019.0}, {"date": "2020-08-06", "close": 4.74, "volume": 57640.0}, {"date": "2020-08-07", "close": 4.77, "volume": 33478.0}, {"date": "2020-08-10", "close": 4.9673, "volume": 66245.0}, {"date": "2020-08-11", "close": 5.1, "volume": 36395.0}, {"date": "2020-08-12", "close": 5.195, "volume": 15359.0}, {"date": "2020-08-13", "close": 5.19, "volume": 61189.0}, {"date": "2020-08-14", "close": 5.59, "volume": 71654.0}, {"date": "2020-08-17", "close": 5.61, "volume": 40497.0}, {"date": "2020-08-18", "close": 5.52, "volume": 18529.0}, {"date": "2020-08-19", "close": 5.56, "volume": 29515.0}, {"date": "2020-08-20", "close": 5.645, "volume": 16630.0}, {"date": "2020-08-21", "close": 5.62, "volume": 8780.0}, {"date": "2020-08-24", "close": 5.65, "volume": 26361.0}, {"date": "2020-08-25", "close": 5.59, "volume": 24723.0}, {"date": "2020-08-26", "close": 5.53, "volume": 62541.0}, {"date": "2020-08-27", "close": 5.6, "volume": 70960.0}, {"date": "2020-08-28", "close": 5.75, "volume": 46725.0}, {"date": "2020-08-31", "close": 5.73, "volume": 26330.0}, {"date": "2020-09-01", "close": 5.66, "volume": 8747.0}, {"date": "2020-09-02", "close": 5.75, "volume": 18097.0}, {"date": "2020-09-03", "close": 5.585, "volume": 38236.0}, {"date": "2020-09-04", "close": 5.47, "volume": 62779.0}, {"date": "2020-09-08", "close": 5.29, "volume": 21784.0}, {"date": "2020-09-09", "close": 5.27, "volume": 12231.0}, {"date": "2020-09-10", "close": 5.52, "volume": 22988.0}, {"date": "2020-09-11", "close": 5.43, "volume": 50468.0}, {"date": "2020-09-14", "close": 5.68, "volume": 121928.0}, {"date": "2020-09-15", "close": 5.75, "volume": 68990.0}, {"date": "2020-09-16", "close": 5.72, "volume": 175798.0}, {"date": "2020-09-17", "close": 5.4101, "volume": 57740.0}, {"date": "2020-09-18", "close": 5.89, "volume": 142871.0}, {"date": "2020-09-21", "close": 5.66, "volume": 42914.0}, {"date": "2020-09-22", "close": 5.64, "volume": 20591.0}, {"date": "2020-09-23", "close": 5.79, "volume": 68915.0}, {"date": "2020-09-24", "close": 6.01, "volume": 58110.0}, {"date": "2020-09-25", "close": 6.07, "volume": 69445.0}, {"date": "2020-09-28", "close": 6.25, "volume": 71505.0}, {"date": "2020-09-29", "close": 6.9, "volume": 157497.0}, {"date": "2020-09-30", "close": 6.9, "volume": 61168.0}, {"date": "2020-10-01", "close": 6.9, "volume": 53376.0}, {"date": "2020-10-02", "close": 6.95, "volume": 31537.0}, {"date": "2020-10-05", "close": 7.2, "volume": 59666.0}, {"date": "2020-10-06", "close": 6.9, "volume": 54978.0}, {"date": "2020-10-07", "close": 7.22, "volume": 19146.0}, {"date": "2020-10-08", "close": 7.62, "volume": 59787.0}, {"date": "2020-10-09", "close": 7.8, "volume": 42475.0}, {"date": "2020-10-12", "close": 7.38, "volume": 63919.0}, {"date": "2020-10-13", "close": 7.33, "volume": 111873.0}, {"date": "2020-10-14", "close": 7.21, "volume": 11267.0}, {"date": "2020-10-15", "close": 7.48, "volume": 21243.0}, {"date": "2020-10-16", "close": 7.49, "volume": 22735.0}, {"date": "2020-10-19", "close": 7.56, "volume": 37884.0}, {"date": "2020-10-20", "close": 7.7, "volume": 41804.0}, {"date": "2020-10-21", "close": 7.73, "volume": 35778.0}, {"date": "2020-10-22", "close": 7.59, "volume": 22235.0}, {"date": "2020-10-23", "close": 7.48, "volume": 15778.0}, {"date": "2020-10-26", "close": 7.14, "volume": 31481.0}, {"date": "2020-10-27", "close": 7.45, "volume": 35141.0}, {"date": "2020-10-28", "close": 6.81, "volume": 42025.0}, {"date": "2020-10-29", "close": 6.75, "volume": 16288.0}, {"date": "2020-10-30", "close": 6.78, "volume": 40977.0}, {"date": "2020-11-02", "close": 6.78, "volume": 15818.0}, {"date": "2020-11-03", "close": 7.02, "volume": 18501.0}, {"date": "2020-11-04", "close": 6.87, "volume": 10720.0}, {"date": "2020-11-05", "close": 6.87, "volume": 34913.0}, {"date": "2020-11-06", "close": 7.0, "volume": 16873.0}, {"date": "2020-11-09", "close": 7.72, "volume": 93872.0}, {"date": "2020-11-10", "close": 8.8, "volume": 210113.0}, {"date": "2020-11-11", "close": 8.25, "volume": 347127.0}, {"date": "2020-11-12", "close": 7.74, "volume": 30310.0}, {"date": "2020-11-13", "close": 7.77, "volume": 14933.0}, {"date": "2020-11-16", "close": 8.76, "volume": 55734.0}, {"date": "2020-11-17", "close": 9.39, "volume": 135199.0}, {"date": "2020-11-18", "close": 9.21, "volume": 93463.0}, {"date": "2020-11-19", "close": 9.21, "volume": 43503.0}, {"date": "2020-11-20", "close": 9.2, "volume": 58531.0}, {"date": "2020-11-23", "close": 9.15, "volume": 101123.0}, {"date": "2020-11-24", "close": 9.06, "volume": 56677.0}, {"date": "2020-11-25", "close": 9.1, "volume": 79009.0}, {"date": "2020-11-27", "close": 9.45, "volume": 37642.0}, {"date": "2020-11-30", "close": 9.48, "volume": 135243.0}, {"date": "2020-12-01", "close": 10.15, "volume": 132170.0}, {"date": "2020-12-02", "close": 9.97, "volume": 45608.0}, {"date": "2020-12-03", "close": 10.13, "volume": 62477.0}, {"date": "2020-12-04", "close": 10.46, "volume": 144591.0}, {"date": "2020-12-07", "close": 10.5, "volume": 65354.0}, {"date": "2020-12-08", "close": 10.39, "volume": 83415.0}, {"date": "2020-12-09", "close": 10.21, "volume": 41223.0}, {"date": "2020-12-10", "close": 10.48, "volume": 69272.0}, {"date": "2020-12-11", "close": 10.71, "volume": 77779.0}, {"date": "2020-12-14", "close": 10.6, "volume": 97502.0}, {"date": "2020-12-15", "close": 10.62, "volume": 54918.0}, {"date": "2020-12-16", "close": 10.53, "volume": 49286.0}, {"date": "2020-12-17", "close": 11.05, "volume": 179745.0}, {"date": "2020-12-18", "close": 11.15, "volume": 141663.0}, {"date": "2020-12-21", "close": 10.93, "volume": 102869.0}, {"date": "2020-12-22", "close": 11.14, "volume": 132749.0}, {"date": "2020-12-23", "close": 11.35, "volume": 110562.0}, {"date": "2020-12-24", "close": 11.46, "volume": 62723.0}, {"date": "2020-12-28", "close": 12.0, "volume": 193927.0}, {"date": "2020-12-29", "close": 11.35, "volume": 144375.0}, {"date": "2020-12-30", "close": 11.71, "volume": 108933.0}, {"date": "2020-12-31", "close": 11.89, "volume": 58661.0}, {"date": "2021-01-04", "close": 11.75, "volume": 126592.0}, {"date": "2021-01-05", "close": 12.02, "volume": 101403.0}, {"date": "2021-01-06", "close": 12.31, "volume": 139569.0}, {"date": "2021-01-07", "close": 12.98, "volume": 169933.0}, {"date": "2021-01-08", "close": 13.15, "volume": 238101.0}, {"date": "2021-01-11", "close": 14.9, "volume": 364637.0}, {"date": "2021-01-12", "close": 15.62, "volume": 865592.0}, {"date": "2021-01-13", "close": 16.26, "volume": 445192.0}, {"date": "2021-01-14", "close": 17.14, "volume": 488855.0}, {"date": "2021-01-15", "close": 16.54, "volume": 517603.0}, {"date": "2021-01-19", "close": 15.52, "volume": 392714.0}, {"date": "2021-01-20", "close": 15.7, "volume": 183579.0}, {"date": "2021-01-21", "close": 14.9, "volume": 296397.0}, {"date": "2021-01-22", "close": 13.1, "volume": 3086538.0}, {"date": "2021-01-25", "close": 12.91, "volume": 1008195.0}, {"date": "2021-01-26", "close": 12.26, "volume": 791558.0}, {"date": "2021-01-27", "close": 11.95, "volume": 955485.0}, {"date": "2021-01-28", "close": 11.75, "volume": 339689.0}, {"date": "2021-01-29", "close": 11.85, "volume": 660473.0}, {"date": "2021-02-01", "close": 12.29, "volume": 496069.0}, {"date": "2021-02-02", "close": 12.08, "volume": 717808.0}, {"date": "2021-02-03", "close": 12.15, "volume": 426207.0}, {"date": "2021-02-04", "close": 12.87, "volume": 403751.0}, {"date": "2021-02-05", "close": 12.8, "volume": 434309.0}, {"date": "2021-02-08", "close": 13.15, "volume": 340541.0}, {"date": "2021-02-09", "close": 13.35, "volume": 463234.0}, {"date": "2021-02-10", "close": 13.04, "volume": 444511.0}, {"date": "2021-02-11", "close": 12.88, "volume": 233284.0}, {"date": "2021-02-12", "close": 15.05, "volume": 2148058.0}, {"date": "2021-02-16", "close": 14.87, "volume": 617711.0}, {"date": "2021-02-17", "close": 14.5, "volume": 446249.0}, {"date": "2021-02-18", "close": 13.52, "volume": 440701.0}, {"date": "2021-02-19", "close": 14.25, "volume": 211723.0}, {"date": "2021-02-22", "close": 14.48, "volume": 234569.0}, {"date": "2021-02-23", "close": 14.21, "volume": 365055.0}, {"date": "2021-02-24", "close": 15.28, "volume": 404197.0}, {"date": "2021-02-25", "close": 14.98, "volume": 569040.0}, {"date": "2021-02-26", "close": 15.52, "volume": 973463.0}, {"date": "2021-03-01", "close": 14.38, "volume": 647957.0}, {"date": "2021-03-02", "close": 14.63, "volume": 301066.0}, {"date": "2021-03-03", "close": 14.66, "volume": 325421.0}, {"date": "2021-03-04", "close": 13.55, "volume": 613857.0}, {"date": "2021-03-05", "close": 12.69, "volume": 615118.0}, {"date": "2021-03-08", "close": 12.98, "volume": 375294.0}, {"date": "2021-03-09", "close": 14.1, "volume": 336410.0}, {"date": "2021-03-10", "close": 14.52, "volume": 348165.0}, {"date": "2021-03-11", "close": 15.33, "volume": 383106.0}, {"date": "2021-03-12", "close": 15.14, "volume": 391918.0}, {"date": "2021-03-15", "close": 15.8, "volume": 335210.0}, {"date": "2021-03-16", "close": 15.29, "volume": 263931.0}, {"date": "2021-03-17", "close": 15.69, "volume": 258208.0}, {"date": "2021-03-18", "close": 15.75, "volume": 513313.0}, {"date": "2021-03-19", "close": 16.08, "volume": 371432.0}, {"date": "2021-03-22", "close": 17.55, "volume": 897240.0}, {"date": "2021-03-23", "close": 14.9, "volume": 1069142.0}, {"date": "2021-03-24", "close": 14.06, "volume": 518611.0}, {"date": "2021-03-25", "close": 15.13, "volume": 682239.0}, {"date": "2021-03-26", "close": 15.29, "volume": 376460.0}, {"date": "2021-03-29", "close": 14.2, "volume": 465047.0}, {"date": "2021-03-30", "close": 14.42, "volume": 314903.0}, {"date": "2021-03-31", "close": 14.1, "volume": 247620.0}, {"date": "2021-04-01", "close": 14.76, "volume": 180834.0}, {"date": "2021-04-05", "close": 14.34, "volume": 352109.0}, {"date": "2021-04-06", "close": 14.32, "volume": 192664.0}, {"date": "2021-04-07", "close": 14.5, "volume": 225263.0}, {"date": "2021-04-08", "close": 14.06, "volume": 610993.0}, {"date": "2021-04-09", "close": 13.29, "volume": 2242587.0}, {"date": "2021-04-12", "close": 12.91, "volume": 999799.0}, {"date": "2021-04-13", "close": 12.82, "volume": 348868.0}, {"date": "2021-04-14", "close": 13.42, "volume": 657745.0}, {"date": "2021-04-15", "close": 13.37, "volume": 526948.0}, {"date": "2021-04-16", "close": 13.57, "volume": 267160.0}, {"date": "2021-04-19", "close": 13.83, "volume": 378115.0}, {"date": "2021-04-20", "close": 13.01, "volume": 377570.0}, {"date": "2021-04-21", "close": 13.58, "volume": 393904.0}, {"date": "2021-04-22", "close": 13.32, "volume": 224034.0}, {"date": "2021-04-23", "close": 13.71, "volume": 217205.0}, {"date": "2021-04-26", "close": 13.94, "volume": 271067.0}, {"date": "2021-04-27", "close": 13.86, "volume": 250013.0}, {"date": "2021-04-28", "close": 13.99, "volume": 189822.0}, {"date": "2021-04-29", "close": 13.85, "volume": 231217.0}, {"date": "2021-04-30", "close": 13.9, "volume": 199459.0}, {"date": "2021-05-03", "close": 14.71, "volume": 649013.0}, {"date": "2021-05-04", "close": 14.66, "volume": 325386.0}, {"date": "2021-05-05", "close": 14.9, "volume": 330841.0}, {"date": "2021-05-06", "close": 14.49, "volume": 441546.0}, {"date": "2021-05-07", "close": 14.9, "volume": 344988.0}, {"date": "2021-05-10", "close": 15.35, "volume": 993672.0}, {"date": "2021-05-11", "close": 14.99, "volume": 505019.0}, {"date": "2021-05-12", "close": 15.17, "volume": 589588.0}, {"date": "2021-05-13", "close": 15.1, "volume": 347965.0}, {"date": "2021-05-14", "close": 15.36, "volume": 401885.0}, {"date": "2021-05-17", "close": 16.18, "volume": 532681.0}, {"date": "2021-05-18", "close": 16.49, "volume": 503053.0}, {"date": "2021-05-19", "close": 17.14, "volume": 624709.0}, {"date": "2021-05-20", "close": 17.2, "volume": 474764.0}, {"date": "2021-05-21", "close": 16.97, "volume": 287089.0}, {"date": "2021-05-24", "close": 17.15, "volume": 252776.0}, {"date": "2021-05-25", "close": 16.01, "volume": 429823.0}, {"date": "2021-05-26", "close": 15.84, "volume": 488125.0}, {"date": "2021-05-27", "close": 16.42, "volume": 246743.0}, {"date": "2021-05-28", "close": 16.74, "volume": 227491.0}, {"date": "2021-06-01", "close": 16.99, "volume": 267222.0}, {"date": "2021-06-02", "close": 16.41, "volume": 282098.0}, {"date": "2021-06-03", "close": 16.04, "volume": 252146.0}, {"date": "2021-06-04", "close": 15.76, "volume": 178071.0}, {"date": "2021-06-07", "close": 16.8, "volume": 476794.0}, {"date": "2021-06-08", "close": 17.02, "volume": 354885.0}, {"date": "2021-06-09", "close": 18.84, "volume": 1752588.0}, {"date": "2021-06-10", "close": 19.23, "volume": 1206006.0}, {"date": "2021-06-11", "close": 20.38, "volume": 1159203.0}, {"date": "2021-06-14", "close": 20.16, "volume": 1024887.0}, {"date": "2021-06-15", "close": 20.21, "volume": 746504.0}, {"date": "2021-06-16", "close": 21.39, "volume": 658055.0}, {"date": "2021-06-17", "close": 20.32, "volume": 1468954.0}, {"date": "2021-06-18", "close": 20.32, "volume": 651466.0}, {"date": "2021-06-21", "close": 20.66, "volume": 691126.0}, {"date": "2021-06-22", "close": 20.65, "volume": 410418.0}, {"date": "2021-06-23", "close": 20.39, "volume": 495271.0}, {"date": "2021-06-24", "close": 21.01, "volume": 802313.0}, {"date": "2021-06-25", "close": 20.85, "volume": 635270.0}, {"date": "2021-06-28", "close": 19.68, "volume": 793879.0}, {"date": "2021-06-29", "close": 19.39, "volume": 505597.0}, {"date": "2021-06-30", "close": 19.57, "volume": 612229.0}, {"date": "2021-07-01", "close": 18.22, "volume": 1523721.0}, {"date": "2021-07-02", "close": 18.25, "volume": 677168.0}, {"date": "2021-07-06", "close": 18.11, "volume": 748549.0}, {"date": "2021-07-07", "close": 18.1, "volume": 835646.0}, {"date": "2021-07-08", "close": 17.16, "volume": 1043613.0}, {"date": "2021-07-09", "close": 17.77, "volume": 1034883.0}, {"date": "2021-07-12", "close": 18.15, "volume": 868329.0}, {"date": "2021-07-13", "close": 17.52, "volume": 917040.0}, {"date": "2021-07-14", "close": 17.0, "volume": 682794.0}, {"date": "2021-07-15", "close": 16.93, "volume": 536171.0}, {"date": "2021-07-16", "close": 16.32, "volume": 808596.0}, {"date": "2021-07-19", "close": 16.14, "volume": 733643.0}, {"date": "2021-07-20", "close": 16.6, "volume": 466227.0}, {"date": "2021-07-21", "close": 17.48, "volume": 609862.0}, {"date": "2021-07-22", "close": 17.21, "volume": 346135.0}, {"date": "2021-07-23", "close": 16.83, "volume": 417952.0}, {"date": "2021-07-26", "close": 17.23, "volume": 260483.0}, {"date": "2021-07-27", "close": 16.34, "volume": 659031.0}, {"date": "2021-07-28", "close": 16.78, "volume": 538132.0}, {"date": "2021-07-29", "close": 17.78, "volume": 669725.0}, {"date": "2021-07-30", "close": 17.32, "volume": 484844.0}, {"date": "2021-08-02", "close": 17.25, "volume": 657281.0}, {"date": "2021-08-03", "close": 17.15, "volume": 704911.0}, {"date": "2021-08-04", "close": 17.14, "volume": 1062488.0}, {"date": "2021-08-05", "close": 18.27, "volume": 912709.0}, {"date": "2021-08-06", "close": 18.35, "volume": 686172.0}, {"date": "2021-08-09", "close": 17.96, "volume": 917189.0}, {"date": "2021-08-10", "close": 19.11, "volume": 812552.0}, {"date": "2021-08-11", "close": 19.23, "volume": 545746.0}, {"date": "2021-08-12", "close": 19.52, "volume": 467014.0}, {"date": "2021-08-13", "close": 19.26, "volume": 463152.0}, {"date": "2021-08-16", "close": 19.38, "volume": 412538.0}, {"date": "2021-08-17", "close": 18.92, "volume": 476471.0}, {"date": "2021-08-18", "close": 19.64, "volume": 679186.0}, {"date": "2021-08-19", "close": 18.59, "volume": 888621.0}, {"date": "2021-08-20", "close": 18.88, "volume": 561135.0}, {"date": "2021-08-23", "close": 19.81, "volume": 644911.0}, {"date": "2021-08-24", "close": 20.09, "volume": 998897.0}, {"date": "2021-08-25", "close": 20.18, "volume": 764354.0}, {"date": "2021-08-26", "close": 19.9, "volume": 656181.0}, {"date": "2021-08-27", "close": 20.7, "volume": 566803.0}, {"date": "2021-08-30", "close": 20.57, "volume": 437848.0}, {"date": "2021-08-31", "close": 20.18, "volume": 509818.0}, {"date": "2021-09-01", "close": 21.84, "volume": 1750186.0}, {"date": "2021-09-02", "close": 22.79, "volume": 1552657.0}, {"date": "2021-09-03", "close": 23.28, "volume": 968930.0}, {"date": "2021-09-07", "close": 23.69, "volume": 834852.0}, {"date": "2021-09-08", "close": 23.18, "volume": 772530.0}, {"date": "2021-09-09", "close": 23.59, "volume": 676512.0}, {"date": "2021-09-10", "close": 23.74, "volume": 748477.0}, {"date": "2021-09-13", "close": 23.64, "volume": 578783.0}, {"date": "2021-09-14", "close": 24.04, "volume": 1774506.0}, {"date": "2021-09-15", "close": 25.22, "volume": 994868.0}, {"date": "2021-09-16", "close": 24.73, "volume": 837231.0}, {"date": "2021-09-17", "close": 24.47, "volume": 615182.0}, {"date": "2021-09-20", "close": 22.64, "volume": 1333456.0}, {"date": "2021-09-21", "close": 23.09, "volume": 699603.0}, {"date": "2021-09-22", "close": 23.42, "volume": 646710.0}, {"date": "2021-09-23", "close": 24.0, "volume": 702787.0}, {"date": "2021-09-24", "close": 24.29, "volume": 543108.0}, {"date": "2021-09-27", "close": 25.09, "volume": 688981.0}, {"date": "2021-09-28", "close": 24.85, "volume": 785280.0}, {"date": "2021-09-29", "close": 24.15, "volume": 955241.0}, {"date": "2021-09-30", "close": 23.71, "volume": 849439.0}, {"date": "2021-10-01", "close": 24.47, "volume": 768862.0}, {"date": "2021-10-04", "close": 21.17, "volume": 2110055.0}, {"date": "2021-10-05", "close": 22.09, "volume": 1090000.0}, {"date": "2021-10-06", "close": 21.93, "volume": 528158.0}, {"date": "2021-10-07", "close": 21.86, "volume": 597573.0}, {"date": "2021-10-08", "close": 21.48, "volume": 552847.0}, {"date": "2021-10-11", "close": 21.48, "volume": 431843.0}, {"date": "2021-10-12", "close": 21.81, "volume": 530915.0}, {"date": "2021-10-13", "close": 21.9, "volume": 920003.0}, {"date": "2021-10-14", "close": 21.08, "volume": 912714.0}, {"date": "2021-10-15", "close": 22.03, "volume": 609923.0}, {"date": "2021-10-18", "close": 23.07, "volume": 669461.0}, {"date": "2021-10-19", "close": 23.44, "volume": 903000.0}, {"date": "2021-10-20", "close": 23.79, "volume": 562071.0}, {"date": "2021-10-21", "close": 23.35, "volume": 472214.0}, {"date": "2021-10-22", "close": 23.42, "volume": 345047.0}, {"date": "2021-10-25", "close": 23.83, "volume": 567423.0}, {"date": "2021-10-26", "close": 23.15, "volume": 603534.0}, {"date": "2021-10-27", "close": 22.1, "volume": 518426.0}, {"date": "2021-10-28", "close": 23.18, "volume": 493880.0}, {"date": "2021-10-29", "close": 23.28, "volume": 380946.0}, {"date": "2021-11-01", "close": 24.13, "volume": 589127.0}, {"date": "2021-11-02", "close": 23.9, "volume": 481441.0}, {"date": "2021-11-03", "close": 24.64, "volume": 993315.0}, {"date": "2021-11-04", "close": 23.94, "volume": 551629.0}, {"date": "2021-11-05", "close": 23.04, "volume": 989052.0}, {"date": "2021-11-08", "close": 24.0, "volume": 808772.0}, {"date": "2021-11-09", "close": 25.17, "volume": 964184.0}, {"date": "2021-11-10", "close": 26.17, "volume": 1543792.0}, {"date": "2021-11-11", "close": 25.89, "volume": 780185.0}, {"date": "2021-11-12", "close": 26.03, "volume": 586124.0}, {"date": "2021-11-15", "close": 24.73, "volume": 775157.0}, {"date": "2021-11-16", "close": 23.55, "volume": 1017491.0}, {"date": "2021-11-17", "close": 23.22, "volume": 689298.0}, {"date": "2021-11-18", "close": 23.14, "volume": 747595.0}, {"date": "2021-11-19", "close": 22.7, "volume": 495932.0}, {"date": "2021-11-22", "close": 23.63, "volume": 976808.0}, {"date": "2021-11-23", "close": 23.23, "volume": 585851.0}, {"date": "2021-11-24", "close": 24.21, "volume": 785411.0}, {"date": "2021-11-26", "close": 23.63, "volume": 600713.0}, {"date": "2021-11-29", "close": 23.98, "volume": 686056.0}, {"date": "2021-11-30", "close": 22.69, "volume": 941307.0}, {"date": "2021-12-01", "close": 21.84, "volume": 735576.0}, {"date": "2021-12-02", "close": 22.5, "volume": 550709.0}, {"date": "2021-12-03", "close": 21.96, "volume": 757075.0}, {"date": "2021-12-06", "close": 22.57, "volume": 615913.0}, {"date": "2021-12-07", "close": 22.91, "volume": 698466.0}, {"date": "2021-12-08", "close": 22.78, "volume": 497476.0}, {"date": "2021-12-09", "close": 22.3, "volume": 412313.0}, {"date": "2021-12-10", "close": 21.98, "volume": 383324.0}, {"date": "2021-12-13", "close": 21.18, "volume": 788208.0}, {"date": "2021-12-14", "close": 20.6, "volume": 547173.0}, {"date": "2021-12-15", "close": 21.02, "volume": 817580.0}, {"date": "2021-12-16", "close": 20.81, "volume": 543387.0}, {"date": "2021-12-17", "close": 20.97, "volume": 371666.0}, {"date": "2021-12-20", "close": 20.78, "volume": 435267.0}, {"date": "2021-12-21", "close": 21.31, "volume": 304309.0}, {"date": "2021-12-22", "close": 21.65, "volume": 268971.0}, {"date": "2021-12-23", "close": 21.79, "volume": 218435.0}, {"date": "2021-12-27", "close": 21.98, "volume": 263957.0}, {"date": "2021-12-28", "close": 21.67, "volume": 274866.0}, {"date": "2021-12-29", "close": 22.39, "volume": 333837.0}, {"date": "2021-12-30", "close": 22.49, "volume": 308022.0}, {"date": "2021-12-31", "close": 22.91, "volume": 276131.0}, {"date": "2022-01-03", "close": 23.28, "volume": 1338590.0}, {"date": "2022-01-04", "close": 23.21, "volume": 704302.0}, {"date": "2022-01-05", "close": 22.51, "volume": 373917.0}, {"date": "2022-01-06", "close": 22.47, "volume": 295112.0}, {"date": "2022-01-07", "close": 22.61, "volume": 241723.0}, {"date": "2022-01-10", "close": 22.53, "volume": 519528.0}, {"date": "2022-01-11", "close": 23.28, "volume": 384716.0}, {"date": "2022-01-12", "close": 23.4, "volume": 634516.0}, {"date": "2022-01-13", "close": 23.58, "volume": 579998.0}, {"date": "2022-01-14", "close": 24.49, "volume": 779552.0}, {"date": "2022-01-18", "close": 24.7, "volume": 729894.0}, {"date": "2022-01-19", "close": 24.35, "volume": 401961.0}, {"date": "2022-01-20", "close": 24.56, "volume": 814800.0}, {"date": "2022-01-21", "close": 22.96, "volume": 1345590.0}, {"date": "2022-01-24", "close": 22.2, "volume": 1539209.0}, {"date": "2022-01-25", "close": 22.67, "volume": 630825.0}, {"date": "2022-01-26", "close": 23.79, "volume": 764338.0}, {"date": "2022-01-27", "close": 24.43, "volume": 825219.0}, {"date": "2022-01-28", "close": 26.02, "volume": 1501601.0}, {"date": "2022-01-31", "close": 26.82, "volume": 1670162.0}, {"date": "2022-02-01", "close": 27.39, "volume": 2544603.0}, {"date": "2022-02-02", "close": 27.0, "volume": 1120746.0}, {"date": "2022-02-03", "close": 26.0, "volume": 933079.0}, {"date": "2022-02-04", "close": 25.74, "volume": 969704.0}, {"date": "2022-02-07", "close": 27.09, "volume": 1070623.0}, {"date": "2022-02-08", "close": 26.8, "volume": 676908.0}, {"date": "2022-02-09", "close": 27.26, "volume": 1099381.0}, {"date": "2022-02-10", "close": 28.37, "volume": 1942286.0}, {"date": "2022-02-11", "close": 27.11, "volume": 1319701.0}, {"date": "2022-02-14", "close": 26.09, "volume": 980984.0}, {"date": "2022-02-15", "close": 26.54, "volume": 886858.0}, {"date": "2022-02-16", "close": 26.26, "volume": 581815.0}, {"date": "2022-02-17", "close": 26.1, "volume": 1154485.0}, {"date": "2022-02-18", "close": 25.3, "volume": 941074.0}, {"date": "2022-02-22", "close": 26.18, "volume": 997891.0}, {"date": "2022-02-23", "close": 24.96, "volume": 1052058.0}, {"date": "2022-02-24", "close": 25.11, "volume": 1095495.0}, {"date": "2022-02-25", "close": 26.38, "volume": 832651.0}, {"date": "2022-02-28", "close": 25.8, "volume": 1404804.0}, {"date": "2022-03-01", "close": 25.29, "volume": 1159181.0}, {"date": "2022-03-02", "close": 27.47, "volume": 3415843.0}, {"date": "2022-03-03", "close": 28.83, "volume": 1877515.0}, {"date": "2022-03-04", "close": 27.89, "volume": 1246460.0}, {"date": "2022-03-07", "close": 27.23, "volume": 1079095.0}, {"date": "2022-03-08", "close": 27.75, "volume": 1573564.0}, {"date": "2022-03-09", "close": 27.62, "volume": 1498239.0}, {"date": "2022-03-10", "close": 28.8, "volume": 1747899.0}, {"date": "2022-03-11", "close": 29.43, "volume": 1127807.0}, {"date": "2022-03-14", "close": 27.45, "volume": 1267800.0}, {"date": "2022-03-15", "close": 27.42, "volume": 941425.0}, {"date": "2022-03-16", "close": 28.87, "volume": 1270750.0}, {"date": "2022-03-17", "close": 29.19, "volume": 1051571.0}, {"date": "2022-03-18", "close": 29.18, "volume": 874391.0}, {"date": "2022-03-21", "close": 29.08, "volume": 840702.0}, {"date": "2022-03-22", "close": 28.94, "volume": 1342580.0}, {"date": "2022-03-23", "close": 29.03, "volume": 873205.0}, {"date": "2022-03-24", "close": 28.33, "volume": 704945.0}, {"date": "2022-03-25", "close": 28.08, "volume": 639394.0}, {"date": "2022-03-28", "close": 29.23, "volume": 1448661.0}, {"date": "2022-03-29", "close": 28.81, "volume": 1481327.0}, {"date": "2022-03-30", "close": 28.63, "volume": 520183.0}, {"date": "2022-03-31", "close": 28.49, "volume": 961961.0}, {"date": "2022-04-01", "close": 28.95, "volume": 2116111.0}, {"date": "2022-04-04", "close": 26.48, "volume": 3177794.0}, {"date": "2022-04-05", "close": 25.64, "volume": 1905629.0}, {"date": "2022-04-06", "close": 24.57, "volume": 1912841.0}, {"date": "2022-04-07", "close": 24.56, "volume": 1559046.0}, {"date": "2022-04-08", "close": 24.24, "volume": 1231944.0}, {"date": "2022-04-11", "close": 23.02, "volume": 2720384.0}, {"date": "2022-04-12", "close": 23.55, "volume": 1766509.0}, {"date": "2022-04-13", "close": 23.72, "volume": 769818.0}, {"date": "2022-04-14", "close": 24.8, "volume": 1374078.0}, {"date": "2022-04-18", "close": 25.63, "volume": 1350173.0}, {"date": "2022-04-19", "close": 26.2, "volume": 1263872.0}, {"date": "2022-04-20", "close": 25.68, "volume": 1093536.0}, {"date": "2022-04-21", "close": 24.16, "volume": 1362617.0}, {"date": "2022-04-22", "close": 23.32, "volume": 1292639.0}, {"date": "2022-04-25", "close": 21.9, "volume": 1693923.0}, {"date": "2022-04-26", "close": 21.49, "volume": 1282058.0}, {"date": "2022-04-27", "close": 22.52, "volume": 1035261.0}, {"date": "2022-04-28", "close": 22.55, "volume": 668462.0}, {"date": "2022-04-29", "close": 22.24, "volume": 565582.0}, {"date": "2022-05-02", "close": 22.51, "volume": 1243993.0}, {"date": "2022-05-03", "close": 23.73, "volume": 938948.0}, {"date": "2022-05-04", "close": 24.06, "volume": 649716.0}, {"date": "2022-05-05", "close": 23.46, "volume": 563055.0}, {"date": "2022-05-06", "close": 23.05, "volume": 878561.0}, {"date": "2022-05-09", "close": 21.31, "volume": 2013406.0}, {"date": "2022-05-10", "close": 22.01, "volume": 1181670.0}, {"date": "2022-05-11", "close": 21.45, "volume": 912044.0}, {"date": "2022-05-12", "close": 20.8, "volume": 1272342.0}, {"date": "2022-05-13", "close": 21.67, "volume": 888137.0}, {"date": "2022-05-16", "close": 22.51, "volume": 663687.0}, {"date": "2022-05-17", "close": 22.64, "volume": 1087003.0}, {"date": "2022-05-18", "close": 21.7, "volume": 784709.0}, {"date": "2022-05-19", "close": 22.25, "volume": 1003748.0}, {"date": "2022-05-20", "close": 22.17, "volume": 1108874.0}, {"date": "2022-05-23", "close": 22.69, "volume": 977881.0}, {"date": "2022-05-24", "close": 21.94, "volume": 546609.0}, {"date": "2022-05-25", "close": 22.21, "volume": 662216.0}, {"date": "2022-05-26", "close": 22.37, "volume": 592704.0}, {"date": "2022-05-27", "close": 22.26, "volume": 1161795.0}, {"date": "2022-05-31", "close": 21.76, "volume": 794249.0}, {"date": "2022-06-01", "close": 22.22, "volume": 1182538.0}, {"date": "2022-06-02", "close": 23.15, "volume": 1403976.0}, {"date": "2022-06-03", "close": 23.06, "volume": 585090.0}, {"date": "2022-06-06", "close": 22.95, "volume": 473944.0}, {"date": "2022-06-07", "close": 23.48, "volume": 914647.0}, {"date": "2022-06-08", "close": 21.86, "volume": 1901935.0}, {"date": "2022-06-09", "close": 21.05, "volume": 1556580.0}, {"date": "2022-06-10", "close": 20.89, "volume": 1009400.0}, {"date": "2022-06-13", "close": 19.16, "volume": 1284056.0}, {"date": "2022-06-14", "close": 19.95, "volume": 900021.0}, {"date": "2022-06-15", "close": 19.84, "volume": 728344.0}, {"date": "2022-06-16", "close": 18.62, "volume": 1051565.0}, {"date": "2022-06-17", "close": 18.35, "volume": 1160910.0}, {"date": "2022-06-21", "close": 18.49, "volume": 527291.0}, {"date": "2022-06-22", "close": 17.35, "volume": 1354782.0}, {"date": "2022-06-23", "close": 17.13, "volume": 1396162.0}, {"date": "2022-06-24", "close": 17.05, "volume": 572519.0}, {"date": "2022-06-27", "close": 17.81, "volume": 684347.0}, {"date": "2022-06-28", "close": 17.35, "volume": 466282.0}, {"date": "2022-06-29", "close": 16.76, "volume": 867405.0}, {"date": "2022-06-30", "close": 16.52, "volume": 598122.0}, {"date": "2022-07-01", "close": 16.24, "volume": 827998.0}, {"date": "2022-07-05", "close": 15.76, "volume": 722217.0}, {"date": "2022-07-06", "close": 15.19, "volume": 1269557.0}, {"date": "2022-07-07", "close": 15.77, "volume": 674427.0}, {"date": "2022-07-08", "close": 15.92, "volume": 661246.0}, {"date": "2022-07-11", "close": 15.37, "volume": 388533.0}, {"date": "2022-07-12", "close": 15.32, "volume": 424925.0}, {"date": "2022-07-13", "close": 15.5, "volume": 1349090.0}, {"date": "2022-07-14", "close": 15.2, "volume": 579132.0}, {"date": "2022-07-15", "close": 15.71, "volume": 566209.0}, {"date": "2022-07-18", "close": 16.69, "volume": 953542.0}, {"date": "2022-07-19", "close": 17.4, "volume": 659969.0}, {"date": "2022-07-20", "close": 17.88, "volume": 1093920.0}, {"date": "2022-07-21", "close": 17.77, "volume": 436229.0}, {"date": "2022-07-22", "close": 17.37, "volume": 356142.0}, {"date": "2022-07-25", "close": 17.37, "volume": 262261.0}, {"date": "2022-07-26", "close": 17.24, "volume": 330383.0}, {"date": "2022-07-27", "close": 17.93, "volume": 657269.0}, {"date": "2022-07-28", "close": 18.35, "volume": 1469110.0}, {"date": "2022-07-29", "close": 18.72, "volume": 503557.0}, {"date": "2022-08-01", "close": 19.92, "volume": 1644838.0}, {"date": "2022-08-02", "close": 20.04, "volume": 834292.0}, {"date": "2022-08-03", "close": 20.07, "volume": 748035.0}, {"date": "2022-08-04", "close": 19.09, "volume": 1307564.0}, {"date": "2022-08-05", "close": 19.62, "volume": 914384.0}, {"date": "2022-08-08", "close": 19.64, "volume": 793120.0}, {"date": "2022-08-09", "close": 19.76, "volume": 404310.0}, {"date": "2022-08-10", "close": 20.22, "volume": 522839.0}, {"date": "2022-08-11", "close": 20.53, "volume": 696503.0}, {"date": "2022-08-12", "close": 20.09, "volume": 671716.0}, {"date": "2022-08-15", "close": 19.37, "volume": 526304.0}, {"date": "2022-08-16", "close": 19.37, "volume": 481800.0}, {"date": "2022-08-17", "close": 18.83, "volume": 584363.0}, {"date": "2022-08-18", "close": 19.54, "volume": 503820.0}, {"date": "2022-08-19", "close": 18.53, "volume": 1046623.0}, {"date": "2022-08-22", "close": 17.84, "volume": 694113.0}, {"date": "2022-08-23", "close": 17.48, "volume": 751006.0}, {"date": "2022-08-24", "close": 17.49, "volume": 392806.0}, {"date": "2022-08-25", "close": 17.68, "volume": 431642.0}, {"date": "2022-08-26", "close": 16.98, "volume": 569566.0}, {"date": "2022-08-29", "close": 16.79, "volume": 633833.0}, {"date": "2022-08-30", "close": 18.62, "volume": 2538389.0}, {"date": "2022-08-31", "close": 18.56, "volume": 1166989.0}, {"date": "2022-09-01", "close": 18.44, "volume": 738608.0}, {"date": "2022-09-02", "close": 18.64, "volume": 1013965.0}, {"date": "2022-09-06", "close": 18.16, "volume": 702937.0}, {"date": "2022-09-07", "close": 17.97, "volume": 1074748.0}, {"date": "2022-09-08", "close": 18.71, "volume": 667731.0}, {"date": "2022-09-09", "close": 19.78, "volume": 954468.0}, {"date": "2022-09-12", "close": 19.74, "volume": 663686.0}, {"date": "2022-09-13", "close": 19.18, "volume": 560786.0}, {"date": "2022-09-14", "close": 19.37, "volume": 525280.0}, {"date": "2022-09-15", "close": 18.6, "volume": 450829.0}, {"date": "2022-09-16", "close": 18.04, "volume": 943290.0}, {"date": "2022-09-19", "close": 17.27, "volume": 829379.0}, {"date": "2022-09-20", "close": 17.64, "volume": 494867.0}, {"date": "2022-09-21", "close": 17.1, "volume": 560246.0}, {"date": "2022-09-22", "close": 16.54, "volume": 729585.0}, {"date": "2022-09-23", "close": 15.77, "volume": 1229431.0}, {"date": "2022-09-26", "close": 15.31, "volume": 973611.0}, {"date": "2022-09-27", "close": 16.05, "volume": 545313.0}, {"date": "2022-09-28", "close": 16.19, "volume": 564589.0}, {"date": "2022-09-29", "close": 15.52, "volume": 724156.0}, {"date": "2022-09-30", "close": 15.78, "volume": 456339.0}, {"date": "2022-10-03", "close": 16.19, "volume": 378106.0}, {"date": "2022-10-04", "close": 16.78, "volume": 509637.0}, {"date": "2022-10-05", "close": 16.52, "volume": 350573.0}, {"date": "2022-10-06", "close": 16.81, "volume": 352466.0}, {"date": "2022-10-07", "close": 16.9, "volume": 510388.0}, {"date": "2022-10-10", "close": 16.0, "volume": 640221.0}, {"date": "2022-10-11", "close": 16.06, "volume": 687484.0}, {"date": "2022-10-12", "close": 16.35, "volume": 427289.0}, {"date": "2022-10-13", "close": 17.0, "volume": 544966.0}, {"date": "2022-10-14", "close": 17.31, "volume": 469007.0}, {"date": "2022-10-17", "close": 17.15, "volume": 304178.0}, {"date": "2022-10-18", "close": 17.49, "volume": 440610.0}, {"date": "2022-10-19", "close": 17.26, "volume": 428252.0}, {"date": "2022-10-20", "close": 17.12, "volume": 329826.0}, {"date": "2022-10-21", "close": 17.51, "volume": 464504.0}, {"date": "2022-10-24", "close": 17.79, "volume": 476114.0}, {"date": "2022-10-25", "close": 18.24, "volume": 422786.0}, {"date": "2022-10-26", "close": 17.64, "volume": 580908.0}, {"date": "2022-10-27", "close": 17.2, "volume": 557979.0}, {"date": "2022-10-28", "close": 17.28, "volume": 386241.0}, {"date": "2022-10-31", "close": 17.1, "volume": 424049.0}, {"date": "2022-11-01", "close": 17.68, "volume": 479421.0}, {"date": "2022-11-02", "close": 17.05, "volume": 446638.0}, {"date": "2022-11-03", "close": 16.96, "volume": 290147.0}, {"date": "2022-11-04", "close": 17.73, "volume": 571780.0}, {"date": "2022-11-07", "close": 18.14, "volume": 357153.0}, {"date": "2022-11-08", "close": 17.95, "volume": 573666.0}, {"date": "2022-11-09", "close": 18.27, "volume": 1106133.0}, {"date": "2022-11-10", "close": 18.61, "volume": 731667.0}, {"date": "2022-11-11", "close": 19.07, "volume": 736869.0}, {"date": "2022-11-14", "close": 18.25, "volume": 705425.0}, {"date": "2022-11-15", "close": 18.44, "volume": 573262.0}, {"date": "2022-11-16", "close": 17.77, "volume": 512107.0}, {"date": "2022-11-17", "close": 17.74, "volume": 500276.0}, {"date": "2022-11-18", "close": 17.63, "volume": 527376.0}, {"date": "2022-11-21", "close": 17.33, "volume": 407537.0}, {"date": "2022-11-22", "close": 17.4, "volume": 397295.0}, {"date": "2022-11-23", "close": 17.37, "volume": 316003.0}, {"date": "2022-11-25", "close": 17.45, "volume": 179012.0}, {"date": "2022-11-28", "close": 17.08, "volume": 364145.0}, {"date": "2022-11-29", "close": 17.16, "volume": 223554.0}, {"date": "2022-11-30", "close": 17.36, "volume": 462508.0}, {"date": "2022-12-01", "close": 16.99, "volume": 334875.0}, {"date": "2022-12-02", "close": 16.86, "volume": 444145.0}, {"date": "2022-12-05", "close": 16.46, "volume": 436564.0}, {"date": "2022-12-06", "close": 16.24, "volume": 568683.0}, {"date": "2022-12-07", "close": 16.15, "volume": 1157323.0}, {"date": "2022-12-08", "close": 17.07, "volume": 806485.0}, {"date": "2022-12-09", "close": 17.33, "volume": 677303.0}, {"date": "2022-12-12", "close": 17.11, "volume": 447684.0}, {"date": "2022-12-13", "close": 17.39, "volume": 401430.0}, {"date": "2022-12-14", "close": 17.19, "volume": 300770.0}, {"date": "2022-12-15", "close": 17.29, "volume": 345325.0}, {"date": "2022-12-16", "close": 16.93, "volume": 440697.0}, {"date": "2022-12-19", "close": 16.2, "volume": 648592.0}, {"date": "2022-12-20", "close": 16.41, "volume": 763614.0}, {"date": "2022-12-21", "close": 17.07, "volume": 567632.0}, {"date": "2022-12-22", "close": 16.73, "volume": 385592.0}, {"date": "2022-12-23", "close": 17.11, "volume": 296457.0}, {"date": "2022-12-27", "close": 16.81, "volume": 396834.0}, {"date": "2022-12-28", "close": 16.89, "volume": 544478.0}, {"date": "2022-12-29", "close": 16.98, "volume": 588897.0}, {"date": "2022-12-30", "close": 16.65, "volume": 413034.0}, {"date": "2023-01-03", "close": 16.61, "volume": 408562.0}, {"date": "2023-01-04", "close": 16.46, "volume": 429997.0}, {"date": "2023-01-05", "close": 16.1, "volume": 735784.0}, {"date": "2023-01-06", "close": 16.52, "volume": 602461.0}, {"date": "2023-01-09", "close": 17.11, "volume": 1157052.0}, {"date": "2023-01-10", "close": 17.35, "volume": 242425.0}, {"date": "2023-01-11", "close": 17.47, "volume": 329603.0}, {"date": "2023-01-12", "close": 17.46, "volume": 353114.0}, {"date": "2023-01-13", "close": 17.7, "volume": 282327.0}, {"date": "2023-01-17", "close": 17.74, "volume": 369894.0}, {"date": "2023-01-18", "close": 17.8, "volume": 439117.0}, {"date": "2023-01-19", "close": 17.86, "volume": 453762.0}, {"date": "2023-01-20", "close": 18.0, "volume": 377930.0}, {"date": "2023-01-23", "close": 18.15, "volume": 675124.0}, {"date": "2023-01-24", "close": 18.39, "volume": 471789.0}, {"date": "2023-01-25", "close": 18.18, "volume": 413266.0}, {"date": "2023-01-26", "close": 17.92, "volume": 437118.0}, {"date": "2023-01-27", "close": 18.4, "volume": 351232.0}, {"date": "2023-01-30", "close": 17.99, "volume": 377160.0}, {"date": "2023-01-31", "close": 18.53, "volume": 304617.0}, {"date": "2023-02-01", "close": 19.13, "volume": 445485.0}, {"date": "2023-02-02", "close": 18.82, "volume": 443020.0}, {"date": "2023-02-03", "close": 19.37, "volume": 804999.0}, {"date": "2023-02-06", "close": 19.42, "volume": 407402.0}, {"date": "2023-02-07", "close": 19.42, "volume": 993705.0}, {"date": "2023-02-08", "close": 19.63, "volume": 374451.0}, {"date": "2023-02-09", "close": 19.6, "volume": 520981.0}, {"date": "2023-02-10", "close": 19.18, "volume": 408082.0}, {"date": "2023-02-13", "close": 18.76, "volume": 461577.0}, {"date": "2023-02-14", "close": 18.61, "volume": 613848.0}, {"date": "2023-02-15", "close": 18.64, "volume": 342734.0}, {"date": "2023-02-16", "close": 19.28, "volume": 427844.0}, {"date": "2023-02-17", "close": 19.62, "volume": 551456.0}, {"date": "2023-02-21", "close": 18.63, "volume": 530218.0}, {"date": "2023-02-22", "close": 18.55, "volume": 333635.0}, {"date": "2023-02-23", "close": 19.4, "volume": 485759.0}, {"date": "2023-02-24", "close": 19.48, "volume": 420506.0}, {"date": "2023-02-27", "close": 20.08, "volume": 799338.0}, {"date": "2023-02-28", "close": 19.38, "volume": 690116.0}, {"date": "2023-03-01", "close": 20.54, "volume": 1691133.0}, {"date": "2023-03-02", "close": 20.7, "volume": 1206275.0}, {"date": "2023-03-03", "close": 21.07, "volume": 1080806.0}, {"date": "2023-03-06", "close": 20.58, "volume": 798742.0}, {"date": "2023-03-07", "close": 20.49, "volume": 1004963.0}, {"date": "2023-03-08", "close": 20.59, "volume": 640701.0}, {"date": "2023-03-09", "close": 19.46, "volume": 702952.0}, {"date": "2023-03-10", "close": 19.25, "volume": 649154.0}, {"date": "2023-03-13", "close": 18.97, "volume": 774178.0}, {"date": "2023-03-14", "close": 19.51, "volume": 453276.0}, {"date": "2023-03-15", "close": 19.06, "volume": 583010.0}, {"date": "2023-03-16", "close": 19.04, "volume": 382594.0}, {"date": "2023-03-17", "close": 18.34, "volume": 868390.0}, {"date": "2023-03-20", "close": 18.03, "volume": 451992.0}, {"date": "2023-03-21", "close": 18.52, "volume": 461602.0}, {"date": "2023-03-22", "close": 18.07, "volume": 380667.0}, {"date": "2023-03-23", "close": 18.31, "volume": 474285.0}, {"date": "2023-03-24", "close": 18.08, "volume": 347739.0}, {"date": "2023-03-27", "close": 18.28, "volume": 328913.0}, {"date": "2023-03-28", "close": 18.45, "volume": 302391.0}, {"date": "2023-03-29", "close": 18.66, "volume": 302503.0}, {"date": "2023-03-30", "close": 18.52, "volume": 230915.0}, {"date": "2023-03-31", "close": 18.74, "volume": 748818.0}, {"date": "2023-04-03", "close": 18.44, "volume": 717663.0}, {"date": "2023-04-04", "close": 18.23, "volume": 371918.0}, {"date": "2023-04-05", "close": 18.51, "volume": 840966.0}, {"date": "2023-04-06", "close": 18.41, "volume": 686312.0}, {"date": "2023-04-10", "close": 18.82, "volume": 773074.0}, {"date": "2023-04-11", "close": 19.45, "volume": 830246.0}, {"date": "2023-04-12", "close": 19.58, "volume": 750633.0}, {"date": "2023-04-13", "close": 20.1, "volume": 561680.0}, {"date": "2023-04-14", "close": 20.43, "volume": 444473.0}, {"date": "2023-04-17", "close": 20.68, "volume": 855759.0}, {"date": "2023-04-18", "close": 20.71, "volume": 479417.0}, {"date": "2023-04-19", "close": 20.64, "volume": 654937.0}, {"date": "2023-04-20", "close": 20.26, "volume": 531278.0}, {"date": "2023-04-21", "close": 19.67, "volume": 453098.0}, {"date": "2023-04-24", "close": 19.64, "volume": 827946.0}, {"date": "2023-04-25", "close": 19.06, "volume": 884536.0}, {"date": "2023-04-26", "close": 18.68, "volume": 635881.0}, {"date": "2023-04-27", "close": 18.72, "volume": 820343.0}, {"date": "2023-04-28", "close": 19.14, "volume": 584539.0}, {"date": "2023-05-01", "close": 18.51, "volume": 783292.0}, {"date": "2023-05-02", "close": 18.26, "volume": 1067789.0}, {"date": "2023-05-03", "close": 18.04, "volume": 646850.0}, {"date": "2023-05-04", "close": 17.33, "volume": 794597.0}, {"date": "2023-05-05", "close": 17.81, "volume": 711747.0}, {"date": "2023-05-08", "close": 18.28, "volume": 670160.0}, {"date": "2023-05-09", "close": 18.08, "volume": 792566.0}, {"date": "2023-05-10", "close": 18.55, "volume": 963824.0}, {"date": "2023-05-11", "close": 18.92, "volume": 792478.0}, {"date": "2023-05-12", "close": 18.65, "volume": 305807.0}, {"date": "2023-05-15", "close": 19.24, "volume": 814840.0}, {"date": "2023-05-16", "close": 18.78, "volume": 699361.0}, {"date": "2023-05-17", "close": 19.06, "volume": 458073.0}, {"date": "2023-05-18", "close": 19.09, "volume": 420550.0}, {"date": "2023-05-19", "close": 19.06, "volume": 461310.0}, {"date": "2023-05-22", "close": 18.6, "volume": 546818.0}, {"date": "2023-05-23", "close": 18.17, "volume": 405192.0}, {"date": "2023-05-24", "close": 17.97, "volume": 262915.0}, {"date": "2023-05-25", "close": 17.93, "volume": 342759.0}, {"date": "2023-05-26", "close": 18.04, "volume": 504459.0}, {"date": "2023-05-30", "close": 17.98, "volume": 676329.0}, {"date": "2023-05-31", "close": 17.22, "volume": 906634.0}, {"date": "2023-06-01", "close": 17.79, "volume": 745741.0}, {"date": "2023-06-02", "close": 18.3, "volume": 416116.0}, {"date": "2023-06-05", "close": 18.21, "volume": 339742.0}, {"date": "2023-06-06", "close": 18.77, "volume": 701389.0}, {"date": "2023-06-07", "close": 18.96, "volume": 620820.0}, {"date": "2023-06-08", "close": 19.25, "volume": 713943.0}, {"date": "2023-06-09", "close": 18.92, "volume": 761623.0}, {"date": "2023-06-12", "close": 18.93, "volume": 497858.0}, {"date": "2023-06-13", "close": 19.06, "volume": 473345.0}, {"date": "2023-06-14", "close": 18.83, "volume": 480649.0}, {"date": "2023-06-15", "close": 19.2, "volume": 335220.0}, {"date": "2023-06-16", "close": 18.88, "volume": 301215.0}, {"date": "2023-06-20", "close": 18.87, "volume": 411409.0}, {"date": "2023-06-21", "close": 18.88, "volume": 356292.0}, {"date": "2023-06-22", "close": 18.85, "volume": 289517.0}, {"date": "2023-06-23", "close": 18.81, "volume": 561762.0}, {"date": "2023-06-26", "close": 18.89, "volume": 539075.0}, {"date": "2023-06-27", "close": 19.05, "volume": 501027.0}, {"date": "2023-06-28", "close": 19.07, "volume": 452497.0}, {"date": "2023-06-29", "close": 19.32, "volume": 526006.0}, {"date": "2023-06-30", "close": 19.4, "volume": 645918.0}, {"date": "2023-07-03", "close": 19.74, "volume": 245326.0}, {"date": "2023-07-05", "close": 19.62, "volume": 268782.0}, {"date": "2023-07-06", "close": 19.61, "volume": 382191.0}, {"date": "2023-07-07", "close": 20.15, "volume": 796812.0}, {"date": "2023-07-10", "close": 20.3, "volume": 595857.0}, {"date": "2023-07-11", "close": 20.65, "volume": 990111.0}, {"date": "2023-07-12", "close": 20.48, "volume": 483195.0}, {"date": "2023-07-13", "close": 20.48, "volume": 364897.0}, {"date": "2023-07-14", "close": 20.06, "volume": 295618.0}, {"date": "2023-07-17", "close": 19.9, "volume": 574522.0}, {"date": "2023-07-18", "close": 20.38, "volume": 412474.0}, {"date": "2023-07-19", "close": 20.6, "volume": 536771.0}, {"date": "2023-07-20", "close": 20.2, "volume": 439929.0}, {"date": "2023-07-21", "close": 20.25, "volume": 535499.0}, {"date": "2023-07-24", "close": 20.6, "volume": 550456.0}, {"date": "2023-07-25", "close": 20.64, "volume": 324479.0}, {"date": "2023-07-26", "close": 20.75, "volume": 245468.0}, {"date": "2023-07-27", "close": 20.54, "volume": 349961.0}, {"date": "2023-07-28", "close": 21.58, "volume": 895066.0}, {"date": "2023-07-31", "close": 21.46, "volume": 426951.0}, {"date": "2023-08-01", "close": 21.32, "volume": 279644.0}, {"date": "2023-08-02", "close": 20.78, "volume": 662096.0}, {"date": "2023-08-03", "close": 21.51, "volume": 882717.0}, {"date": "2023-08-04", "close": 20.64, "volume": 908754.0}, {"date": "2023-08-07", "close": 20.49, "volume": 757631.0}, {"date": "2023-08-08", "close": 20.43, "volume": 318899.0}, {"date": "2023-08-09", "close": 20.36, "volume": 515985.0}, {"date": "2023-08-10", "close": 20.38, "volume": 367082.0}, {"date": "2023-08-11", "close": 20.23, "volume": 429145.0}, {"date": "2023-08-14", "close": 19.98, "volume": 733249.0}, {"date": "2023-08-15", "close": 19.97, "volume": 273055.0}, {"date": "2023-08-16", "close": 19.69, "volume": 434681.0}, {"date": "2023-08-17", "close": 19.81, "volume": 492887.0}, {"date": "2023-08-18", "close": 19.7, "volume": 563316.0}, {"date": "2023-08-21", "close": 19.58, "volume": 408543.0}, {"date": "2023-08-22", "close": 19.19, "volume": 508911.0}, {"date": "2023-08-23", "close": 19.16, "volume": 282423.0}, {"date": "2023-08-24", "close": 18.91, "volume": 599848.0}, {"date": "2023-08-25", "close": 18.65, "volume": 1089851.0}, {"date": "2023-08-28", "close": 18.7, "volume": 555623.0}, {"date": "2023-08-29", "close": 19.11, "volume": 455023.0}, {"date": "2023-08-30", "close": 19.39, "volume": 551387.0}, {"date": "2023-08-31", "close": 19.3, "volume": 649786.0}, {"date": "2023-09-01", "close": 19.29, "volume": 488165.0}, {"date": "2023-09-05", "close": 18.65, "volume": 677782.0}, {"date": "2023-09-06", "close": 18.43, "volume": 416950.0}, {"date": "2023-09-07", "close": 18.15, "volume": 671164.0}, {"date": "2023-09-08", "close": 18.19, "volume": 265833.0}, {"date": "2023-09-11", "close": 18.29, "volume": 615690.0}, {"date": "2023-09-12", "close": 18.11, "volume": 522736.0}, {"date": "2023-09-13", "close": 17.99, "volume": 656270.0}, {"date": "2023-09-14", "close": 18.05, "volume": 799172.0}, {"date": "2023-09-15", "close": 17.8, "volume": 571978.0}, {"date": "2023-09-18", "close": 17.95, "volume": 431659.0}, {"date": "2023-09-19", "close": 18.16, "volume": 575311.0}, {"date": "2023-09-20", "close": 18.22, "volume": 714623.0}, {"date": "2023-09-21", "close": 17.99, "volume": 669774.0}, {"date": "2023-09-22", "close": 18.13, "volume": 522142.0}, {"date": "2023-09-25", "close": 18.18, "volume": 519255.0}, {"date": "2023-09-26", "close": 18.22, "volume": 532416.0}, {"date": "2023-09-27", "close": 18.23, "volume": 626830.0}, {"date": "2023-09-28", "close": 18.31, "volume": 691700.0}, {"date": "2023-09-29", "close": 18.34, "volume": 583687.0}, {"date": "2023-10-02", "close": 18.05, "volume": 555786.0}, {"date": "2023-10-03", "close": 17.62, "volume": 839515.0}, {"date": "2023-10-04", "close": 17.52, "volume": 1004224.0}, {"date": "2023-10-05", "close": 17.82, "volume": 587683.0}, {"date": "2023-10-06", "close": 18.22, "volume": 664968.0}, {"date": "2023-10-09", "close": 18.34, "volume": 291001.0}, {"date": "2023-10-10", "close": 18.28, "volume": 538483.0}, {"date": "2023-10-11", "close": 18.27, "volume": 364652.0}, {"date": "2023-10-12", "close": 17.89, "volume": 318273.0}, {"date": "2023-10-13", "close": 18.13, "volume": 537941.0}, {"date": "2023-10-16", "close": 17.83, "volume": 933123.0}, {"date": "2023-10-17", "close": 18.05, "volume": 549993.0}, {"date": "2023-10-18", "close": 17.83, "volume": 493057.0}, {"date": "2023-10-19", "close": 17.52, "volume": 402308.0}, {"date": "2023-10-20", "close": 17.62, "volume": 447824.0}, {"date": "2023-10-23", "close": 17.7, "volume": 544251.0}, {"date": "2023-10-24", "close": 18.02, "volume": 584935.0}, {"date": "2023-10-25", "close": 17.95, "volume": 523269.0}, {"date": "2023-10-26", "close": 17.98, "volume": 621596.0}, {"date": "2023-10-27", "close": 17.75, "volume": 563976.0}, {"date": "2023-10-30", "close": 17.74, "volume": 517464.0}, {"date": "2023-10-31", "close": 17.58, "volume": 346294.0}, {"date": "2023-11-01", "close": 17.63, "volume": 532999.0}, {"date": "2023-11-02", "close": 17.94, "volume": 827923.0}, {"date": "2023-11-03", "close": 18.0, "volume": 658023.0}, {"date": "2023-11-06", "close": 17.64, "volume": 798987.0}, {"date": "2023-11-07", "close": 17.2, "volume": 907099.0}, {"date": "2023-11-08", "close": 16.93, "volume": 1110247.0}, {"date": "2023-11-09", "close": 17.33, "volume": 893313.0}, {"date": "2023-11-10", "close": 17.17, "volume": 764281.0}, {"date": "2023-11-13", "close": 17.27, "volume": 522601.0}, {"date": "2023-11-14", "close": 17.85, "volume": 857719.0}, {"date": "2023-11-15", "close": 17.93, "volume": 683677.0}, {"date": "2023-11-16", "close": 17.67, "volume": 685488.0}, {"date": "2023-11-17", "close": 17.85, "volume": 513435.0}, {"date": "2023-11-20", "close": 18.0, "volume": 466881.0}, {"date": "2023-11-21", "close": 17.92, "volume": 372898.0}, {"date": "2023-11-22", "close": 17.76, "volume": 342003.0}, {"date": "2023-11-24", "close": 18.03, "volume": 290743.0}, {"date": "2023-11-27", "close": 18.0, "volume": 490000.0}, {"date": "2023-11-28", "close": 17.88, "volume": 665099.0}, {"date": "2023-11-29", "close": 18.07, "volume": 727107.0}, {"date": "2023-11-30", "close": 18.43, "volume": 483470.0}, {"date": "2023-12-01", "close": 18.96, "volume": 521030.0}, {"date": "2023-12-04", "close": 18.84, "volume": 535604.0}, {"date": "2023-12-05", "close": 18.3, "volume": 482102.0}, {"date": "2023-12-06", "close": 18.17, "volume": 365051.0}, {"date": "2023-12-07", "close": 18.34, "volume": 346348.0}, {"date": "2023-12-08", "close": 18.33, "volume": 319864.0}, {"date": "2023-12-11", "close": 18.21, "volume": 340714.0}, {"date": "2023-12-12", "close": 18.08, "volume": 373384.0}, {"date": "2023-12-13", "close": 18.36, "volume": 508094.0}, {"date": "2023-12-14", "close": 18.66, "volume": 442699.0}, {"date": "2023-12-15", "close": 19.13, "volume": 843476.0}, {"date": "2023-12-18", "close": 19.02, "volume": 694220.0}, {"date": "2023-12-19", "close": 19.53, "volume": 540068.0}, {"date": "2023-12-20", "close": 19.18, "volume": 710715.0}, {"date": "2023-12-21", "close": 19.87, "volume": 441177.0}, {"date": "2023-12-22", "close": 20.06, "volume": 509040.0}, {"date": "2023-12-26", "close": 20.01, "volume": 449129.0}, {"date": "2023-12-27", "close": 20.06, "volume": 286550.0}, {"date": "2023-12-28", "close": 19.96, "volume": 255048.0}, {"date": "2023-12-29", "close": 19.82, "volume": 327326.0}, {"date": "2024-01-02", "close": 19.81, "volume": 477457.0}, {"date": "2024-01-03", "close": 20.26, "volume": 542265.0}, {"date": "2024-01-04", "close": 20.8, "volume": 603218.0}, {"date": "2024-01-05", "close": 21.05, "volume": 664472.0}, {"date": "2024-01-08", "close": 20.65, "volume": 639737.0}, {"date": "2024-01-09", "close": 20.73, "volume": 583904.0}, {"date": "2024-01-10", "close": 20.51, "volume": 352499.0}, {"date": "2024-01-11", "close": 20.52, "volume": 438367.0}, {"date": "2024-01-12", "close": 20.41, "volume": 468639.0}, {"date": "2024-01-16", "close": 20.46, "volume": 419864.0}, {"date": "2024-01-17", "close": 20.47, "volume": 264766.0}, {"date": "2024-01-18", "close": 20.66, "volume": 356065.0}, {"date": "2024-01-19", "close": 21.12, "volume": 539903.0}, {"date": "2024-01-22", "close": 21.06, "volume": 398955.0}, {"date": "2024-01-23", "close": 20.76, "volume": 379620.0}, {"date": "2024-01-24", "close": 21.6, "volume": 858882.0}, {"date": "2024-01-25", "close": 21.5, "volume": 455655.0}, {"date": "2024-01-26", "close": 21.55, "volume": 329039.0}, {"date": "2024-01-29", "close": 21.28, "volume": 493384.0}, {"date": "2024-01-30", "close": 21.71, "volume": 310573.0}, {"date": "2024-01-31", "close": 21.42, "volume": 312030.0}, {"date": "2024-02-01", "close": 21.05, "volume": 735465.0}, {"date": "2024-02-02", "close": 20.57, "volume": 429586.0}, {"date": "2024-02-05", "close": 20.38, "volume": 518907.0}, {"date": "2024-02-06", "close": 20.36, "volume": 482181.0}, {"date": "2024-02-07", "close": 20.74, "volume": 726786.0}, {"date": "2024-02-08", "close": 20.29, "volume": 691850.0}, {"date": "2024-02-09", "close": 20.53, "volume": 614152.0}, {"date": "2024-02-12", "close": 20.88, "volume": 619909.0}, {"date": "2024-02-13", "close": 20.47, "volume": 604614.0}, {"date": "2024-02-14", "close": 20.4, "volume": 647620.0}, {"date": "2024-02-15", "close": 20.25, "volume": 567934.0}, {"date": "2024-02-16", "close": 20.36, "volume": 517951.0}, {"date": "2024-02-20", "close": 20.28, "volume": 671579.0}, {"date": "2024-02-21", "close": 20.04, "volume": 644310.0}, {"date": "2024-02-22", "close": 19.96, "volume": 442117.0}, {"date": "2024-02-23", "close": 20.03, "volume": 287964.0}, {"date": "2024-02-26", "close": 20.19, "volume": 661229.0}, {"date": "2024-02-27", "close": 20.41, "volume": 535021.0}, {"date": "2024-02-28", "close": 20.23, "volume": 675949.0}, {"date": "2024-02-29", "close": 20.35, "volume": 563696.0}, {"date": "2024-03-01", "close": 20.6, "volume": 832954.0}, {"date": "2024-03-04", "close": 18.81, "volume": 2723944.0}, {"date": "2024-03-05", "close": 18.96, "volume": 1474351.0}, {"date": "2024-03-06", "close": 19.82, "volume": 1204844.0}, {"date": "2024-03-07", "close": 19.61, "volume": 850966.0}, {"date": "2024-03-08", "close": 19.9, "volume": 723250.0}, {"date": "2024-03-11", "close": 19.84, "volume": 282535.0}, {"date": "2024-03-12", "close": 20.12, "volume": 616316.0}, {"date": "2024-03-13", "close": 20.24, "volume": 695518.0}, {"date": "2024-03-14", "close": 19.85, "volume": 657210.0}, {"date": "2024-03-15", "close": 19.95, "volume": 885794.0}, {"date": "2024-03-18", "close": 19.6, "volume": 854828.0}, {"date": "2024-03-19", "close": 19.52, "volume": 715414.0}, {"date": "2024-03-20", "close": 19.68, "volume": 919717.0}, {"date": "2024-03-21", "close": 20.02, "volume": 724668.0}, {"date": "2024-03-22", "close": 19.77, "volume": 502990.0}, {"date": "2024-03-25", "close": 19.81, "volume": 638516.0}, {"date": "2024-03-26", "close": 20.05, "volume": 682320.0}, {"date": "2024-03-27", "close": 20.2, "volume": 628095.0}, {"date": "2024-03-28", "close": 20.3, "volume": 728805.0}, {"date": "2024-04-01", "close": 20.36, "volume": 686136.0}, {"date": "2024-04-02", "close": 20.23, "volume": 681105.0}, {"date": "2024-04-03", "close": 21.13, "volume": 848669.0}, {"date": "2024-04-04", "close": 21.06, "volume": 755054.0}, {"date": "2024-04-05", "close": 21.27, "volume": 696875.0}, {"date": "2024-04-08", "close": 21.58, "volume": 923808.0}, {"date": "2024-04-09", "close": 21.24, "volume": 792069.0}, {"date": "2024-04-10", "close": 21.61, "volume": 807677.0}, {"date": "2024-04-11", "close": 21.64, "volume": 727666.0}, {"date": "2024-04-12", "close": 21.11, "volume": 882298.0}, {"date": "2024-04-15", "close": 21.39, "volume": 786582.0}, {"date": "2024-04-16", "close": 21.46, "volume": 775307.0}, {"date": "2024-04-17", "close": 21.23, "volume": 707867.0}, {"date": "2024-04-18", "close": 21.2, "volume": 746223.0}, {"date": "2024-04-19", "close": 21.34, "volume": 625903.0}, {"date": "2024-04-22", "close": 21.91, "volume": 1070850.0}, {"date": "2024-04-23", "close": 22.32, "volume": 902235.0}, {"date": "2024-04-24", "close": 22.39, "volume": 605775.0}, {"date": "2024-04-25", "close": 22.47, "volume": 688258.0}, {"date": "2024-04-26", "close": 22.81, "volume": 1187148.0}, {"date": "2024-04-29", "close": 22.99, "volume": 714201.0}, {"date": "2024-04-30", "close": 22.76, "volume": 376971.0}, {"date": "2024-05-01", "close": 22.85, "volume": 685350.0}, {"date": "2024-05-02", "close": 23.16, "volume": 928972.0}, {"date": "2024-05-03", "close": 23.14, "volume": 512620.0}, {"date": "2024-05-06", "close": 23.36, "volume": 390707.0}, {"date": "2024-05-07", "close": 23.33, "volume": 302491.0}, {"date": "2024-05-08", "close": 23.64, "volume": 667756.0}, {"date": "2024-05-09", "close": 23.89, "volume": 484973.0}, {"date": "2024-05-10", "close": 24.18, "volume": 767109.0}, {"date": "2024-05-13", "close": 24.19, "volume": 457314.0}, {"date": "2024-05-14", "close": 24.98, "volume": 964615.0}, {"date": "2024-05-15", "close": 24.86, "volume": 1161928.0}, {"date": "2024-05-16", "close": 26.35, "volume": 1236210.0}, {"date": "2024-05-17", "close": 26.79, "volume": 877245.0}, {"date": "2024-05-20", "close": 27.11, "volume": 1279760.0}, {"date": "2024-05-21", "close": 27.27, "volume": 959027.0}, {"date": "2024-05-22", "close": 27.68, "volume": 1224070.0}, {"date": "2024-05-23", "close": 27.75, "volume": 1057739.0}, {"date": "2024-05-24", "close": 28.64, "volume": 1070197.0}, {"date": "2024-05-28", "close": 28.95, "volume": 875156.0}, {"date": "2024-05-29", "close": 29.17, "volume": 850365.0}, {"date": "2024-05-30", "close": 29.12, "volume": 894249.0}, {"date": "2024-05-31", "close": 29.91, "volume": 1098616.0}, {"date": "2024-06-03", "close": 29.8, "volume": 1100864.0}, {"date": "2024-06-04", "close": 28.65, "volume": 908072.0}, {"date": "2024-06-05", "close": 29.97, "volume": 785857.0}, {"date": "2024-06-06", "close": 29.43, "volume": 414734.0}, {"date": "2024-06-07", "close": 29.06, "volume": 423695.0}, {"date": "2024-06-10", "close": 29.22, "volume": 423141.0}, {"date": "2024-06-11", "close": 28.75, "volume": 678395.0}, {"date": "2024-06-12", "close": 28.95, "volume": 435665.0}, {"date": "2024-06-13", "close": 28.66, "volume": 492766.0}, {"date": "2024-06-14", "close": 28.07, "volume": 469264.0}, {"date": "2024-06-17", "close": 28.22, "volume": 616225.0}, {"date": "2024-06-18", "close": 28.48, "volume": 384079.0}, {"date": "2024-06-20", "close": 29.2, "volume": 837210.0}, {"date": "2024-06-21", "close": 29.24, "volume": 492795.0}, {"date": "2024-06-24", "close": 30.05, "volume": 687036.0}, {"date": "2024-06-25", "close": 30.12, "volume": 589103.0}, {"date": "2024-06-26", "close": 29.4, "volume": 459623.0}, {"date": "2024-06-27", "close": 28.85, "volume": 536498.0}, {"date": "2024-06-28", "close": 28.79, "volume": 422383.0}, {"date": "2024-07-01", "close": 28.81, "volume": 430045.0}, {"date": "2024-07-02", "close": 28.96, "volume": 330494.0}, {"date": "2024-07-03", "close": 29.25, "volume": 175023.0}, {"date": "2024-07-05", "close": 27.9, "volume": 574365.0}, {"date": "2024-07-08", "close": 27.15, "volume": 653901.0}, {"date": "2024-07-09", "close": 26.77, "volume": 588382.0}, {"date": "2024-07-10", "close": 26.71, "volume": 473350.0}, {"date": "2024-07-11", "close": 26.69, "volume": 326149.0}, {"date": "2024-07-12", "close": 25.8, "volume": 621484.0}, {"date": "2024-07-15", "close": 26.06, "volume": 725630.0}, {"date": "2024-07-16", "close": 26.06, "volume": 631312.0}, {"date": "2024-07-17", "close": 25.78, "volume": 352123.0}, {"date": "2024-07-18", "close": 25.02, "volume": 518856.0}, {"date": "2024-07-19", "close": 24.77, "volume": 400971.0}, {"date": "2024-07-22", "close": 25.3, "volume": 314793.0}, {"date": "2024-07-23", "close": 25.28, "volume": 366423.0}, {"date": "2024-07-24", "close": 24.8, "volume": 365068.0}, {"date": "2024-07-25", "close": 25.13, "volume": 632758.0}, {"date": "2024-07-26", "close": 25.46, "volume": 682747.0}, {"date": "2024-07-29", "close": 25.87, "volume": 497852.0}, {"date": "2024-07-30", "close": 25.87, "volume": 524544.0}, {"date": "2024-07-31", "close": 26.42, "volume": 434583.0}, {"date": "2024-08-01", "close": 25.25, "volume": 599389.0}, {"date": "2024-08-02", "close": 24.82, "volume": 620889.0}, {"date": "2024-08-05", "close": 25.03, "volume": 775119.0}, {"date": "2024-08-06", "close": 26.63, "volume": 613764.0}, {"date": "2024-08-07", "close": 26.82, "volume": 444780.0}, {"date": "2024-08-08", "close": 27.22, "volume": 402273.0}, {"date": "2024-08-09", "close": 26.67, "volume": 412875.0}, {"date": "2024-08-12", "close": 27.03, "volume": 269724.0}, {"date": "2024-08-13", "close": 27.06, "volume": 247706.0}, {"date": "2024-08-14", "close": 27.04, "volume": 361902.0}, {"date": "2024-08-15", "close": 26.96, "volume": 249856.0}, {"date": "2024-08-16", "close": 26.9, "volume": 481712.0}, {"date": "2024-08-19", "close": 27.24, "volume": 711608.0}, {"date": "2024-08-20", "close": 26.4, "volume": 407312.0}, {"date": "2024-08-21", "close": 26.17, "volume": 401439.0}, {"date": "2024-08-22", "close": 25.91, "volume": 452028.0}, {"date": "2024-08-23", "close": 25.13, "volume": 475438.0}, {"date": "2024-08-26", "close": 25.39, "volume": 335759.0}, {"date": "2024-08-27", "close": 25.37, "volume": 332753.0}, {"date": "2024-08-28", "close": 25.06, "volume": 229017.0}, {"date": "2024-08-29", "close": 24.96, "volume": 297199.0}, {"date": "2024-08-30", "close": 25.08, "volume": 216466.0}, {"date": "2024-09-03", "close": 24.01, "volume": 594832.0}, {"date": "2024-09-04", "close": 23.89, "volume": 362200.0}, {"date": "2024-09-05", "close": 23.79, "volume": 350888.0}, {"date": "2024-09-06", "close": 23.11, "volume": 522750.0}, {"date": "2024-09-09", "close": 23.24, "volume": 340886.0}, {"date": "2024-09-10", "close": 22.94, "volume": 480422.0}, {"date": "2024-09-11", "close": 23.59, "volume": 450515.0}, {"date": "2024-09-12", "close": 23.92, "volume": 388110.0}, {"date": "2024-09-13", "close": 24.07, "volume": 272419.0}, {"date": "2024-09-16", "close": 24.2, "volume": 263151.0}, {"date": "2024-09-17", "close": 24.23, "volume": 172762.0}, {"date": "2024-09-18", "close": 24.08, "volume": 213827.0}, {"date": "2024-09-19", "close": 24.57, "volume": 220749.0}, {"date": "2024-09-20", "close": 24.38, "volume": 305900.0}, {"date": "2024-09-23", "close": 24.8, "volume": 198871.0}, {"date": "2024-09-24", "close": 25.28, "volume": 270748.0}, {"date": "2024-09-25", "close": 25.67, "volume": 370753.0}, {"date": "2024-09-26", "close": 26.3, "volume": 339247.0}, {"date": "2024-09-27", "close": 26.17, "volume": 288054.0}, {"date": "2024-09-30", "close": 26.65, "volume": 334876.0}, {"date": "2024-10-01", "close": 26.17, "volume": 357013.0}, {"date": "2024-10-02", "close": 26.31, "volume": 176735.0}, {"date": "2024-10-03", "close": 25.98, "volume": 207973.0}, {"date": "2024-10-04", "close": 25.34, "volume": 440296.0}, {"date": "2024-10-07", "close": 25.62, "volume": 342574.0}, {"date": "2024-10-08", "close": 25.31, "volume": 411022.0}, {"date": "2024-10-09", "close": 24.75, "volume": 330029.0}, {"date": "2024-10-10", "close": 25.06, "volume": 203315.0}, {"date": "2024-10-11", "close": 24.89, "volume": 255137.0}, {"date": "2024-10-14", "close": 24.83, "volume": 238471.0}, {"date": "2024-10-15", "close": 24.3, "volume": 276033.0}, {"date": "2024-10-16", "close": 24.63, "volume": 222468.0}, {"date": "2024-10-17", "close": 24.79, "volume": 172004.0}, {"date": "2024-10-18", "close": 25.03, "volume": 275580.0}, {"date": "2024-10-21", "close": 24.83, "volume": 217295.0}, {"date": "2024-10-22", "close": 24.81, "volume": 267702.0}, {"date": "2024-10-23", "close": 24.08, "volume": 323699.0}, {"date": "2024-10-24", "close": 24.03, "volume": 165341.0}, {"date": "2024-10-25", "close": 23.93, "volume": 186184.0}, {"date": "2024-10-28", "close": 23.73, "volume": 338296.0}, {"date": "2024-10-29", "close": 23.33, "volume": 286527.0}, {"date": "2024-10-30", "close": 23.25, "volume": 370060.0}, {"date": "2024-10-31", "close": 23.85, "volume": 246589.0}, {"date": "2024-11-01", "close": 24.06, "volume": 345834.0}, {"date": "2024-11-04", "close": 24.19, "volume": 573107.0}, {"date": "2024-11-05", "close": 24.22, "volume": 233688.0}, {"date": "2024-11-06", "close": 24.59, "volume": 397337.0}, {"date": "2024-11-07", "close": 24.73, "volume": 362952.0}, {"date": "2024-11-08", "close": 24.58, "volume": 610319.0}, {"date": "2024-11-11", "close": 23.26, "volume": 772990.0}, {"date": "2024-11-12", "close": 23.25, "volume": 495695.0}, {"date": "2024-11-13", "close": 24.42, "volume": 470504.0}, {"date": "2024-11-14", "close": 23.82, "volume": 558617.0}, {"date": "2024-11-15", "close": 23.65, "volume": 311537.0}, {"date": "2024-11-18", "close": 23.67, "volume": 311168.0}, {"date": "2024-11-19", "close": 23.6, "volume": 388067.0}, {"date": "2024-11-20", "close": 23.33, "volume": 466474.0}, {"date": "2024-11-21", "close": 22.85, "volume": 531195.0}, {"date": "2024-11-22", "close": 22.26, "volume": 419264.0}, {"date": "2024-11-25", "close": 21.83, "volume": 703658.0}, {"date": "2024-11-26", "close": 21.58, "volume": 437380.0}, {"date": "2024-11-27", "close": 21.53, "volume": 440617.0}, {"date": "2024-11-29", "close": 21.46, "volume": 269378.0}, {"date": "2024-12-02", "close": 21.95, "volume": 530776.0}, {"date": "2024-12-03", "close": 21.82, "volume": 644658.0}, {"date": "2024-12-04", "close": 22.46, "volume": 427103.0}, {"date": "2024-12-05", "close": 22.3, "volume": 399346.0}, {"date": "2024-12-06", "close": 22.01, "volume": 346253.0}, {"date": "2024-12-09", "close": 22.03, "volume": 321208.0}, {"date": "2024-12-10", "close": 22.31, "volume": 234224.0}, {"date": "2024-12-11", "close": 21.77, "volume": 336208.0}, {"date": "2024-12-12", "close": 21.85, "volume": 332670.0}, {"date": "2024-12-13", "close": 21.74, "volume": 281122.0}, {"date": "2024-12-16", "close": 21.28, "volume": 404678.0}, {"date": "2024-12-17", "close": 21.31, "volume": 392202.0}, {"date": "2024-12-18", "close": 21.35, "volume": 307737.0}, {"date": "2024-12-19", "close": 21.21, "volume": 396651.0}, {"date": "2024-12-20", "close": 21.25, "volume": 412903.0}, {"date": "2024-12-23", "close": 21.8, "volume": 252870.0}, {"date": "2024-12-24", "close": 22.11, "volume": 146439.0}, {"date": "2024-12-26", "close": 22.01, "volume": 221142.0}, {"date": "2024-12-27", "close": 21.8, "volume": 209585.0}, {"date": "2024-12-30", "close": 21.7, "volume": 331005.0}, {"date": "2024-12-31", "close": 21.83, "volume": 233744.0}, {"date": "2025-01-02", "close": 22.69, "volume": 316628.0}, {"date": "2025-01-03", "close": 22.56, "volume": 312183.0}, {"date": "2025-01-06", "close": 22.02, "volume": 291715.0}, {"date": "2025-01-07", "close": 22.38, "volume": 290263.0}, {"date": "2025-01-08", "close": 22.44, "volume": 212113.0}, {"date": "2025-01-10", "close": 22.04, "volume": 490385.0}, {"date": "2025-01-13", "close": 22.18, "volume": 239703.0}, {"date": "2025-01-14", "close": 22.36, "volume": 216564.0}, {"date": "2025-01-15", "close": 22.16, "volume": 301716.0}, {"date": "2025-01-16", "close": 21.58, "volume": 244529.0}, {"date": "2025-01-17", "close": 21.39, "volume": 302483.0}, {"date": "2025-01-21", "close": 21.34, "volume": 534975.0}, {"date": "2025-01-22", "close": 21.1, "volume": 434246.0}, {"date": "2025-01-23", "close": 21.43, "volume": 219786.0}, {"date": "2025-01-24", "close": 21.14, "volume": 348297.0}, {"date": "2025-01-27", "close": 21.1, "volume": 278078.0}, {"date": "2025-01-28", "close": 21.11, "volume": 316980.0}, {"date": "2025-01-29", "close": 21.69, "volume": 293279.0}, {"date": "2025-01-30", "close": 21.82, "volume": 283932.0}, {"date": "2025-01-31", "close": 21.58, "volume": 319043.0}, {"date": "2025-02-03", "close": 21.19, "volume": 306187.0}, {"date": "2025-02-04", "close": 21.65, "volume": 230966.0}, {"date": "2025-02-05", "close": 21.8, "volume": 212600.0}, {"date": "2025-02-06", "close": 21.64, "volume": 226028.0}, {"date": "2025-02-07", "close": 21.63, "volume": 188832.0}, {"date": "2025-02-10", "close": 21.94, "volume": 221557.0}, {"date": "2025-02-11", "close": 22.19, "volume": 300860.0}, {"date": "2025-02-12", "close": 22.42, "volume": 223863.0}, {"date": "2025-02-13", "close": 22.5, "volume": 307695.0}, {"date": "2025-02-14", "close": 22.62, "volume": 292069.0}, {"date": "2025-02-18", "close": 22.77, "volume": 498689.0}, {"date": "2025-02-19", "close": 23.06, "volume": 546511.0}, {"date": "2025-02-20", "close": 23.07, "volume": 428632.0}, {"date": "2025-02-21", "close": 22.66, "volume": 582131.0}, {"date": "2025-02-24", "close": 22.27, "volume": 370572.0}, {"date": "2025-02-25", "close": 21.96, "volume": 404897.0}, {"date": "2025-02-26", "close": 22.35, "volume": 535162.0}, {"date": "2025-02-27", "close": 22.06, "volume": 580632.0}, {"date": "2025-02-28", "close": 21.83, "volume": 667207.0}, {"date": "2025-03-03", "close": 21.33, "volume": 407928.0}, {"date": "2025-03-04", "close": 21.32, "volume": 471349.0}, {"date": "2025-03-05", "close": 23.06, "volume": 1009088.0}, {"date": "2025-03-06", "close": 23.28, "volume": 880771.0}, {"date": "2025-03-07", "close": 23.43, "volume": 533907.0}, {"date": "2025-03-10", "close": 22.79, "volume": 416434.0}, {"date": "2025-03-11", "close": 23.38, "volume": 478290.0}, {"date": "2025-03-12", "close": 23.46, "volume": 353708.0}, {"date": "2025-03-13", "close": 22.98, "volume": 293922.0}, {"date": "2025-03-14", "close": 23.25, "volume": 295349.0}, {"date": "2025-03-17", "close": 22.93, "volume": 461137.0}, {"date": "2025-03-18", "close": 23.18, "volume": 244508.0}, {"date": "2025-03-19", "close": 23.64, "volume": 380971.0}, {"date": "2025-03-20", "close": 23.88, "volume": 330695.0}, {"date": "2025-03-21", "close": 23.32, "volume": 490214.0}, {"date": "2025-03-24", "close": 23.56, "volume": 314159.0}, {"date": "2025-03-25", "close": 23.35, "volume": 229980.0}, {"date": "2025-03-26", "close": 23.34, "volume": 263599.0}, {"date": "2025-03-27", "close": 22.89, "volume": 332170.0}, {"date": "2025-03-28", "close": 23.08, "volume": 310569.0}, {"date": "2025-03-31", "close": 22.85, "volume": 379134.0}, {"date": "2025-04-01", "close": 23.11, "volume": 332447.0}, {"date": "2025-04-02", "close": 23.15, "volume": 372653.0}, {"date": "2025-04-03", "close": 20.87, "volume": 792728.0}, {"date": "2025-04-04", "close": 19.24, "volume": 1036607.0}, {"date": "2025-04-07", "close": 19.03, "volume": 841570.0}, {"date": "2025-04-08", "close": 18.25, "volume": 706431.0}, {"date": "2025-04-09", "close": 19.5, "volume": 1066445.0}, {"date": "2025-04-10", "close": 18.92, "volume": 554689.0}, {"date": "2025-04-11", "close": 19.84, "volume": 464308.0}, {"date": "2025-04-14", "close": 20.33, "volume": 413425.0}, {"date": "2025-04-15", "close": 20.33, "volume": 314633.0}, {"date": "2025-04-16", "close": 20.17, "volume": 260675.0}, {"date": "2025-04-17", "close": 20.54, "volume": 184052.0}, {"date": "2025-04-21", "close": 20.16, "volume": 369396.0}, {"date": "2025-04-22", "close": 20.02, "volume": 274554.0}, {"date": "2025-04-23", "close": 20.76, "volume": 316816.0}, {"date": "2025-04-24", "close": 21.13, "volume": 186484.0}, {"date": "2025-04-25", "close": 21.23, "volume": 160006.0}, {"date": "2025-04-28", "close": 21.3, "volume": 215442.0}, {"date": "2025-04-29", "close": 21.41, "volume": 250788.0}, {"date": "2025-04-30", "close": 21.52, "volume": 223028.0}, {"date": "2025-05-01", "close": 21.55, "volume": 215981.0}, {"date": "2025-05-02", "close": 21.96, "volume": 246656.0}, {"date": "2025-05-05", "close": 22.06, "volume": 318234.0}, {"date": "2025-05-06", "close": 21.45, "volume": 275064.0}, {"date": "2025-05-07", "close": 21.45, "volume": 242308.0}, {"date": "2025-05-08", "close": 21.95, "volume": 213784.0}, {"date": "2025-05-09", "close": 22.07, "volume": 190448.0}, {"date": "2025-05-12", "close": 23.23, "volume": 535687.0}, {"date": "2025-05-13", "close": 24.4, "volume": 443126.0}, {"date": "2025-05-14", "close": 24.65, "volume": 544139.0}, {"date": "2025-05-15", "close": 24.75, "volume": 318751.0}, {"date": "2025-05-16", "close": 25.11, "volume": 520558.0}, {"date": "2025-05-19", "close": 26.38, "volume": 1160338.0}, {"date": "2025-05-20", "close": 25.66, "volume": 828198.0}, {"date": "2025-05-21", "close": 25.65, "volume": 495117.0}, {"date": "2025-05-22", "close": 24.95, "volume": 801383.0}, {"date": "2025-05-23", "close": 24.48, "volume": 415214.0}, {"date": "2025-05-27", "close": 24.9, "volume": 415609.0}, {"date": "2025-05-28", "close": 24.92, "volume": 471159.0}, {"date": "2025-05-29", "close": 25.05, "volume": 324775.0}, {"date": "2025-05-30", "close": 24.85, "volume": 279575.0}, {"date": "2025-06-02", "close": 25.13, "volume": 317419.0}, {"date": "2025-06-03", "close": 25.12, "volume": 394841.0}, {"date": "2025-06-04", "close": 25.3, "volume": 310657.0}, {"date": "2025-06-05", "close": 25.35, "volume": 289678.0}, {"date": "2025-06-06", "close": 25.72, "volume": 214292.0}, {"date": "2025-06-09", "close": 25.65, "volume": 283004.0}, {"date": "2025-06-10", "close": 25.24, "volume": 235839.0}, {"date": "2025-06-11", "close": 25.77, "volume": 414050.0}, {"date": "2025-06-12", "close": 26.13, "volume": 536762.0}, {"date": "2025-06-13", "close": 26.46, "volume": 347804.0}, {"date": "2025-06-16", "close": 26.13, "volume": 401809.0}, {"date": "2025-06-17", "close": 26.29, "volume": 340946.0}, {"date": "2025-06-18", "close": 26.77, "volume": 351464.0}, {"date": "2025-06-20", "close": 26.05, "volume": 501020.0}, {"date": "2025-06-23", "close": 25.66, "volume": 412791.0}, {"date": "2025-06-24", "close": 25.93, "volume": 325800.0}, {"date": "2025-06-25", "close": 26.15, "volume": 362467.0}, {"date": "2025-06-26", "close": 26.23, "volume": 257647.0}, {"date": "2025-06-27", "close": 26.56, "volume": 270841.0}, {"date": "2025-06-30", "close": 26.31, "volume": 322398.0}, {"date": "2025-07-01", "close": 26.17, "volume": 311182.0}, {"date": "2025-07-02", "close": 26.54, "volume": 313020.0}, {"date": "2025-07-03", "close": 26.73, "volume": 150760.0}, {"date": "2025-07-07", "close": 27.05, "volume": 505097.0}, {"date": "2025-07-08", "close": 27.31, "volume": 331011.0}, {"date": "2025-07-09", "close": 26.92, "volume": 295234.0}, {"date": "2025-07-10", "close": 27.62, "volume": 341394.0}, {"date": "2025-07-11", "close": 27.89, "volume": 259525.0}, {"date": "2025-07-14", "close": 27.72, "volume": 257497.0}, {"date": "2025-07-15", "close": 27.3, "volume": 226542.0}, {"date": "2025-07-16", "close": 27.67, "volume": 419976.0}, {"date": "2025-07-17", "close": 28.11, "volume": 336588.0}, {"date": "2025-07-18", "close": 27.85, "volume": 320108.0}, {"date": "2025-07-21", "close": 27.78, "volume": 223855.0}, {"date": "2025-07-22", "close": 28.09, "volume": 365872.0}, {"date": "2025-07-23", "close": 28.87, "volume": 379948.0}, {"date": "2025-07-24", "close": 29.16, "volume": 388198.0}, {"date": "2025-07-25", "close": 28.99, "volume": 253839.0}, {"date": "2025-07-28", "close": 29.1, "volume": 169120.0}, {"date": "2025-07-29", "close": 28.98, "volume": 264597.0}, {"date": "2025-07-30", "close": 28.62, "volume": 375524.0}, {"date": "2025-07-31", "close": 28.52, "volume": 371674.0}, {"date": "2025-08-01", "close": 28.24, "volume": 269801.0}, {"date": "2025-08-04", "close": 28.59, "volume": 366934.0}, {"date": "2025-08-05", "close": 29.16, "volume": 745879.0}, {"date": "2025-08-06", "close": 30.34, "volume": 904533.0}, {"date": "2025-08-07", "close": 30.09, "volume": 497042.0}, {"date": "2025-08-08", "close": 29.9, "volume": 389379.0}, {"date": "2025-08-11", "close": 30.11, "volume": 356930.0}, {"date": "2025-08-12", "close": 30.68, "volume": 367120.0}, {"date": "2025-08-13", "close": 30.7, "volume": 416297.0}, {"date": "2025-08-14", "close": 30.28, "volume": 295664.0}, {"date": "2025-08-15", "close": 30.28, "volume": 211423.0}, {"date": "2025-08-18", "close": 30.76, "volume": 323830.0}, {"date": "2025-08-19", "close": 29.95, "volume": 501893.0}, {"date": "2025-08-20", "close": 29.84, "volume": 322414.0}, {"date": "2025-08-21", "close": 30.08, "volume": 325689.0}, {"date": "2025-08-22", "close": 29.78, "volume": 305517.0}, {"date": "2025-08-25", "close": 29.57, "volume": 334137.0}, {"date": "2025-08-26", "close": 29.78, "volume": 332783.0}, {"date": "2025-08-27", "close": 29.98, "volume": 299791.0}, {"date": "2025-08-28", "close": 30.16, "volume": 243330.0}, {"date": "2025-08-29", "close": 30.05, "volume": 290779.0}, {"date": "2025-09-02", "close": 30.19, "volume": 387586.0}, {"date": "2025-09-03", "close": 30.68, "volume": 350156.0}, {"date": "2025-09-04", "close": 30.89, "volume": 260873.0}, {"date": "2025-09-05", "close": 31.39, "volume": 266502.0}, {"date": "2025-09-08", "close": 31.67, "volume": 287847.0}, {"date": "2025-09-09", "close": 31.65, "volume": 189663.0}, {"date": "2025-09-10", "close": 31.29, "volume": 387917.0}, {"date": "2025-09-11", "close": 31.96, "volume": 291402.0}, {"date": "2025-09-12", "close": 31.93, "volume": 429829.0}, {"date": "2025-09-15", "close": 32.53, "volume": 351886.0}, {"date": "2025-09-16", "close": 31.96, "volume": 285438.0}, {"date": "2025-09-17", "close": 32.47, "volume": 252840.0}, {"date": "2025-09-18", "close": 33.06, "volume": 254193.0}, {"date": "2025-09-19", "close": 31.86, "volume": 563602.0}, {"date": "2025-09-22", "close": 32.13, "volume": 206904.0}, {"date": "2025-09-23", "close": 32.32, "volume": 269778.0}, {"date": "2025-09-24", "close": 32.05, "volume": 193794.0}, {"date": "2025-09-25", "close": 31.84, "volume": 298775.0}, {"date": "2025-09-26", "close": 31.88, "volume": 185908.0}, {"date": "2025-09-29", "close": 30.92, "volume": 463966.0}, {"date": "2025-09-30", "close": 30.7, "volume": 335755.0}, {"date": "2025-10-01", "close": 30.66, "volume": 239439.0}, {"date": "2025-10-02", "close": 30.56, "volume": 196785.0}, {"date": "2025-10-03", "close": 30.53, "volume": 211833.0}, {"date": "2025-10-06", "close": 29.92, "volume": 337557.0}, {"date": "2025-10-07", "close": 29.22, "volume": 356217.0}, {"date": "2025-10-08", "close": 28.66, "volume": 391162.0}, {"date": "2025-10-09", "close": 28.35, "volume": 324685.0}, {"date": "2025-10-10", "close": 27.41, "volume": 405276.0}, {"date": "2025-10-13", "close": 27.78, "volume": 376928.0}, {"date": "2025-10-14", "close": 27.83, "volume": 424912.0}, {"date": "2025-10-15", "close": 28.4, "volume": 394977.0}, {"date": "2025-10-16", "close": 28.33, "volume": 325139.0}, {"date": "2025-10-17", "close": 28.44, "volume": 256213.0}, {"date": "2025-10-20", "close": 28.26, "volume": 266540.0}, {"date": "2025-10-21", "close": 28.0, "volume": 259551.0}, {"date": "2025-10-22", "close": 28.1, "volume": 236247.0}, {"date": "2025-10-23", "close": 28.55, "volume": 216660.0}, {"date": "2025-10-24", "close": 28.47, "volume": 348471.0}, {"date": "2025-10-27", "close": 29.15, "volume": 326675.0}, {"date": "2025-10-28", "close": 30.12, "volume": 448030.0}, {"date": "2025-10-29", "close": 30.51, "volume": 468200.0}, {"date": "2025-10-30", "close": 30.66, "volume": 246682.0}, {"date": "2025-10-31", "close": 31.53, "volume": 406838.0}, {"date": "2025-11-03", "close": 31.53, "volume": 325434.0}, {"date": "2025-11-04", "close": 31.04, "volume": 404067.0}, {"date": "2025-11-05", "close": 31.82, "volume": 250630.0}, {"date": "2025-11-06", "close": 31.8, "volume": 366226.0}, {"date": "2025-11-07", "close": 31.68, "volume": 321734.0}, {"date": "2025-11-10", "close": 34.66, "volume": 1096256.0}, {"date": "2025-11-11", "close": 34.23, "volume": 461659.0}, {"date": "2025-11-12", "close": 34.35, "volume": 535020.0}, {"date": "2025-11-13", "close": 34.09, "volume": 306614.0}, {"date": "2025-11-14", "close": 34.51, "volume": 319602.0}, {"date": "2025-11-17", "close": 34.71, "volume": 795873.0}, {"date": "2025-11-18", "close": 35.19, "volume": 471748.0}, {"date": "2025-11-19", "close": 34.7, "volume": 455162.0}, {"date": "2025-11-20", "close": 33.77, "volume": 496299.0}, {"date": "2025-11-21", "close": 33.54, "volume": 393893.0}, {"date": "2025-11-24", "close": 34.57, "volume": 418481.0}, {"date": "2025-11-25", "close": 35.15, "volume": 411782.0}, {"date": "2025-11-26", "close": 35.05, "volume": 314595.0}, {"date": "2025-11-28", "close": 35.11, "volume": 169540.0}, {"date": "2025-12-01", "close": 35.66, "volume": 560945.0}, {"date": "2025-12-02", "close": 35.86, "volume": 770893.0}, {"date": "2025-12-03", "close": 36.08, "volume": 350607.0}, {"date": "2025-12-04", "close": 36.26, "volume": 363612.0}, {"date": "2025-12-05", "close": 36.18, "volume": 323263.0}, {"date": "2025-12-08", "close": 36.49, "volume": 670057.0}, {"date": "2025-12-09", "close": 35.94, "volume": 269824.0}, {"date": "2025-12-10", "close": 35.76, "volume": 283871.0}, {"date": "2025-12-11", "close": 34.49, "volume": 751647.0}, {"date": "2025-12-12", "close": 33.91, "volume": 553397.0}, {"date": "2025-12-15", "close": 33.15, "volume": 789015.0}, {"date": "2025-12-16", "close": 33.89, "volume": 415680.0}, {"date": "2025-12-17", "close": 33.49, "volume": 224533.0}, {"date": "2025-12-18", "close": 34.0, "volume": 248888.0}, {"date": "2025-12-19", "close": 33.82, "volume": 428281.0}, {"date": "2025-12-22", "close": 34.49, "volume": 265256.0}, {"date": "2025-12-23", "close": 34.5, "volume": 212291.0}, {"date": "2025-12-24", "close": 34.53, "volume": 152285.0}, {"date": "2025-12-26", "close": 34.63, "volume": 167079.0}, {"date": "2025-12-29", "close": 35.0, "volume": 209543.0}, {"date": "2025-12-30", "close": 34.94, "volume": 216219.0}, {"date": "2025-12-31", "close": 35.04, "volume": 245675.0}, {"date": "2026-01-02", "close": 34.92, "volume": 440715.0}, {"date": "2026-01-05", "close": 34.56, "volume": 392114.0}, {"date": "2026-01-06", "close": 35.43, "volume": 275324.0}, {"date": "2026-01-07", "close": 36.32, "volume": 375881.0}, {"date": "2026-01-08", "close": 35.98, "volume": 264886.0}, {"date": "2026-01-09", "close": 35.7, "volume": 353076.0}, {"date": "2026-01-12", "close": 36.23, "volume": 439137.0}, {"date": "2026-01-13", "close": 35.67, "volume": 258428.0}, {"date": "2026-01-14", "close": 36.42, "volume": 246496.0}, {"date": "2026-01-15", "close": 36.11, "volume": 296886.0}, {"date": "2026-01-16", "close": 35.24, "volume": 379523.0}, {"date": "2026-01-20", "close": 35.27, "volume": 314222.0}, {"date": "2026-01-21", "close": 36.29, "volume": 552602.0}, {"date": "2026-01-22", "close": 36.29, "volume": 299110.0}, {"date": "2026-01-23", "close": 36.09, "volume": 234159.0}, {"date": "2026-01-26", "close": 36.5, "volume": 270681.0}, {"date": "2026-01-27", "close": 37.2, "volume": 430364.0}, {"date": "2026-01-28", "close": 37.51, "volume": 398198.0}, {"date": "2026-01-29", "close": 37.57, "volume": 327901.0}, {"date": "2026-01-30", "close": 37.54, "volume": 235042.0}, {"date": "2026-02-02", "close": 37.99, "volume": 274093.0}, {"date": "2026-02-03", "close": 37.39, "volume": 325163.0}, {"date": "2026-02-04", "close": 36.0, "volume": 414303.0}, {"date": "2026-02-05", "close": 35.56, "volume": 305393.0}, {"date": "2026-02-06", "close": 36.66, "volume": 281524.0}, {"date": "2026-02-09", "close": 37.3, "volume": 353520.0}, {"date": "2026-02-10", "close": 37.24, "volume": 222942.0}, {"date": "2026-02-11", "close": 37.79, "volume": 243550.0}, {"date": "2026-02-12", "close": 37.19, "volume": 299616.0}, {"date": "2026-02-13", "close": 38.15, "volume": 261620.0}, {"date": "2026-02-17", "close": 38.85, "volume": 368649.0}, {"date": "2026-02-18", "close": 39.02, "volume": 267726.0}, {"date": "2026-02-19", "close": 39.23, "volume": 273629.0}, {"date": "2026-02-20", "close": 40.26, "volume": 379664.0}, {"date": "2026-02-23", "close": 39.48, "volume": 418686.0}, {"date": "2026-02-24", "close": 39.18, "volume": 485122.0}, {"date": "2026-02-25", "close": 39.89, "volume": 448518.0}, {"date": "2026-02-26", "close": 40.41, "volume": 403523.0}, {"date": "2026-02-27", "close": 41.08, "volume": 496209.0}, {"date": "2026-03-02", "close": 41.1, "volume": 603863.0}, {"date": "2026-03-03", "close": 40.15, "volume": 420627.0}, {"date": "2026-03-04", "close": 40.22, "volume": 543589.0}, {"date": "2026-03-05", "close": 38.52, "volume": 923005.0}, {"date": "2026-03-06", "close": 38.81, "volume": 639755.0}, {"date": "2026-03-09", "close": 39.15, "volume": 669509.0}, {"date": "2026-03-10", "close": 39.63, "volume": 454983.0}, {"date": "2026-03-11", "close": 38.67, "volume": 315592.0}, {"date": "2026-03-12", "close": 37.42, "volume": 371756.0}, {"date": "2026-03-13", "close": 37.17, "volume": 359408.0}, {"date": "2026-03-16", "close": 37.82, "volume": 463118.0}, {"date": "2026-03-17", "close": 38.14, "volume": 398955.0}, {"date": "2026-03-18", "close": 38.37, "volume": 376728.0}, {"date": "2026-03-19", "close": 38.72, "volume": 364700.0}, {"date": "2026-03-20", "close": 37.8, "volume": 1093685.0}, {"date": "2026-03-23", "close": 38.23, "volume": 367652.0}, {"date": "2026-03-24", "close": 39.45, "volume": 381437.0}, {"date": "2026-03-25", "close": 38.49, "volume": 289992.0}, {"date": "2026-03-26", "close": 38.09, "volume": 303541.0}, {"date": "2026-03-27", "close": 36.65, "volume": 372619.0}, {"date": "2026-03-30", "close": 35.96, "volume": 378920.0}, {"date": "2026-03-31", "close": 37.23, "volume": 344307.0}, {"date": "2026-04-01", "close": 37.64, "volume": 280849.0}, {"date": "2026-04-02", "close": 38.41, "volume": 187546.0}, {"date": "2026-04-06", "close": 38.93, "volume": 300048.0}, {"date": "2026-04-07", "close": 37.9, "volume": 184333.0}, {"date": "2026-04-08", "close": 38.91, "volume": 185140.0}, {"date": "2026-04-09", "close": 38.27, "volume": 266175.0}, {"date": "2026-04-10", "close": 38.32, "volume": 175655.0}, {"date": "2026-04-13", "close": 38.95, "volume": 251318.0}, {"date": "2026-04-14", "close": 38.8, "volume": 217286.0}, {"date": "2026-04-15", "close": 38.91, "volume": 176256.0}, {"date": "2026-04-16", "close": 39.22, "volume": 283562.0}, {"date": "2026-04-17", "close": 38.95, "volume": 323553.0}, {"date": "2026-04-20", "close": 38.54, "volume": 198060.0}, {"date": "2026-04-21", "close": 37.35, "volume": 218323.0}, {"date": "2026-04-22", "close": 38.22, "volume": 353059.0}, {"date": "2026-04-23", "close": 37.65, "volume": 152575.0}, {"date": "2026-04-24", "close": 38.54, "volume": 216928.0}, {"date": "2026-04-27", "close": 39.15, "volume": 407513.0}, {"date": "2026-04-28", "close": 39.66, "volume": 283152.0}, {"date": "2026-04-29", "close": 39.43, "volume": 187594.0}, {"date": "2026-04-30", "close": 40.4, "volume": 250360.0}, {"date": "2026-05-01", "close": 40.57, "volume": 242301.0}, {"date": "2026-05-04", "close": 39.75, "volume": 243749.0}, {"date": "2026-05-05", "close": 41.5, "volume": 523790.0}, {"date": "2026-05-06", "close": 41.61, "volume": 444610.0}, {"date": "2026-05-07", "close": 41.53, "volume": 400210.0}, {"date": "2026-05-08", "close": 42.29, "volume": 278750.0}, {"date": "2026-05-11", "close": 41.78, "volume": 279116.0}, {"date": "2026-05-12", "close": 41.79, "volume": 355860.0}, {"date": "2026-05-13", "close": 41.25, "volume": 292402.0}, {"date": "2026-05-14", "close": 41.38, "volume": 250756.0}, {"date": "2026-05-15", "close": 40.86, "volume": 286082.0}, {"date": "2026-05-18", "close": 41.31, "volume": 515208.0}, {"date": "2026-05-19", "close": 40.29, "volume": 260752.0}, {"date": "2026-05-20", "close": 41.44, "volume": 330475.0}, {"date": "2026-05-21", "close": 40.94, "volume": 339205.0}, {"date": "2026-05-22", "close": 38.02, "volume": 877919.0}, {"date": "2026-05-26", "close": 37.54, "volume": 599331.0}, {"date": "2026-05-27", "close": 36.74, "volume": 579880.0}, {"date": "2026-05-28", "close": 36.46, "volume": 576063.0}, {"date": "2026-05-29", "close": 36.43, "volume": 351573.0}, {"date": "2026-06-01", "close": 37.93, "volume": 451646.0}, {"date": "2026-06-02", "close": 37.57, "volume": 328437.0}, {"date": "2026-06-03", "close": 37.53, "volume": 378749.0}, {"date": "2026-06-04", "close": 37.92, "volume": 296975.0}, {"date": "2026-06-05", "close": 38.13, "volume": 336927.0}, {"date": "2026-06-08", "close": 37.84, "volume": 303653.0}, {"date": "2026-06-09", "close": 38.56, "volume": 267269.0}, {"date": "2026-06-10", "close": 38.13, "volume": 261450.0}, {"date": "2026-06-11", "close": 38.68, "volume": 174041.0}, {"date": "2026-06-12", "close": 40.07, "volume": 256407.0}, {"date": "2026-06-15", "close": 39.34, "volume": 346310.0}, {"date": "2026-06-16", "close": 38.78, "volume": 299709.0}, {"date": "2026-06-17", "close": 37.98, "volume": 252004.0}, {"date": "2026-06-18", "close": 37.89, "volume": 369462.0}, {"date": "2026-06-22", "close": 38.32, "volume": 403441.0}, {"date": "2026-06-23", "close": 39.04, "volume": 285647.0}, {"date": "2026-06-24", "close": 38.69, "volume": 283832.0}, {"date": "2026-06-25", "close": 38.09, "volume": 235862.0}, {"date": "2026-06-26", "close": 37.79, "volume": 312430.0}, {"date": "2026-06-29", "close": 37.74, "volume": 249484.0}, {"date": "2026-06-30", "close": 37.6, "volume": 300846.0}, {"date": "2026-07-01", "close": 37.78, "volume": 201233.0}, {"date": "2026-07-02", "close": 38.11, "volume": 201422.0}, {"date": "2026-07-06", "close": 38.99, "volume": 268079.0}, {"date": "2026-07-07", "close": 38.96, "volume": 181881.0}, {"date": "2026-07-08", "close": 39.84, "volume": 251851.0}, {"date": "2026-07-09", "close": 39.44, "volume": 441148.0}, {"date": "2026-07-10", "close": 40.06, "volume": 243356.0}, {"date": "2026-07-13", "close": 40.81, "volume": 228902.0}, {"date": "2026-07-14", "close": 41.24, "volume": 307416.0}, {"date": "2026-07-15", "close": 41.14, "volume": 240217.0}, {"date": "2026-07-16", "close": 41.63, "volume": 313768.0}, {"date": "2026-07-17", "close": 40.16, "volume": 368897.0}, {"date": "2026-07-20", "close": 41.1, "volume": 256552.0}, {"date": "2026-07-21", "close": 42.05, "volume": 300363.0}, {"date": "2026-07-22", "close": 42.06, "volume": 266954.0}, {"date": "2026-07-23", "close": 43.02, "volume": 293660.0}, {"date": "2026-07-24", "close": 43.61, "volume": 332045.0}, {"date": "2026-07-27", "close": 43.14, "volume": 293228.0}, {"date": "2026-07-28", "close": 43.6, "volume": 294686.0}, {"date": "2026-07-29", "close": 43.34, "volume": 205608.0}, {"date": "2026-07-30", "close": 44.47, "volume": 263654.0}, {"date": "2026-07-31", "close": 44.34, "volume": 241599.0}, {"date": "2026-08-03", "close": 44.04, "volume": 283296.0}, {"date": "2026-08-04", "close": 43.45, "volume": 416149.0}, {"date": "2026-08-05", "close": 42.69, "volume": 410262.0}, {"date": "2026-08-06", "close": 42.8, "volume": 629775.0}, {"date": "2026-08-07", "close": 42.44, "volume": 502807.0}], "refreshing": true}