{"ticker": "ICLN", "overview": {"name": "iShares Global Clean Energy ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ICLN", "has_prices": true, "as_of": "2026-08-07", "last": 18.3, "prev_close": 18.12, "change": 0.17999999999999972, "change_pct": 0.00993377483443707, "session_volume": 9223650.0, "vwap_5": 18.19606225755353, "vwap_20": 18.04928240299919, "vwap_60": 20.115918083353066, "vwap_250": 18.42676588831245, "high_52w": 23.75, "low_52w": 16.0, "avg_volume_20": 6480422.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-29", "src": "CONGRESS", "ticker": "ICLN", "cik": "", "company": "iShares Global Clean Energy ETF", "company_raw": "Global Clean Energy Ishares ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys ICLN ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400568}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}}], "activity": [], "announcements": [], "performance": {"ticker": "ICLN", "has_prices": true, "summary": {"n": 1, "avg": 0.31939437635183865, "win_rate": 1.0, "best": 0.31939437635183865, "worst": 0.31939437635183865, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 50001.0, "date": "2024-03-05", "score": 0.0, "ref_price": 13.87, "return": 0.31939437635183865}]}, "price_series": [{"date": "2016-08-08", "close": 9.29, "volume": 13316.0}, {"date": "2016-08-09", "close": 9.29, "volume": 15942.0}, {"date": "2016-08-10", "close": 9.11, "volume": 33522.0}, {"date": "2016-08-11", "close": 9.16, "volume": 19233.0}, {"date": "2016-08-12", "close": 9.11, "volume": 44520.0}, {"date": "2016-08-15", "close": 9.26, "volume": 56491.0}, {"date": "2016-08-16", "close": 9.22, "volume": 21324.0}, {"date": "2016-08-17", "close": 9.21, "volume": 15928.0}, {"date": "2016-08-18", "close": 9.39, "volume": 59561.0}, {"date": "2016-08-19", "close": 9.37, "volume": 22334.0}, {"date": "2016-08-22", "close": 9.3, "volume": 22565.0}, {"date": "2016-08-23", "close": 9.3, "volume": 75882.0}, {"date": "2016-08-24", "close": 9.28, "volume": 32765.0}, {"date": "2016-08-25", "close": 9.27, "volume": 31842.0}, {"date": "2016-08-26", "close": 9.23, "volume": 41468.0}, {"date": "2016-08-29", "close": 9.26, "volume": 14236.0}, {"date": "2016-08-30", "close": 9.28, "volume": 23503.0}, {"date": "2016-08-31", "close": 9.19, "volume": 15182.0}, {"date": "2016-09-01", "close": 9.2159, "volume": 23224.0}, {"date": "2016-09-02", "close": 9.34, "volume": 24996.0}, {"date": "2016-09-06", "close": 9.5799, "volume": 31996.0}, {"date": "2016-09-07", "close": 9.55, "volume": 73367.0}, {"date": "2016-09-08", "close": 9.64, "volume": 44610.0}, {"date": "2016-09-09", "close": 9.37, "volume": 39060.0}, {"date": "2016-09-12", "close": 9.42, "volume": 26844.0}, {"date": "2016-09-13", "close": 9.11, "volume": 16206.0}, {"date": "2016-09-14", "close": 9.01, "volume": 19935.0}, {"date": "2016-09-15", "close": 9.12, "volume": 23653.0}, {"date": "2016-09-16", "close": 9.03, "volume": 29566.0}, {"date": "2016-09-19", "close": 9.15, "volume": 16785.0}, {"date": "2016-09-20", "close": 9.17, "volume": 16519.0}, {"date": "2016-09-21", "close": 9.29, "volume": 36613.0}, {"date": "2016-09-22", "close": 9.42, "volume": 20063.0}, {"date": "2016-09-23", "close": 9.31, "volume": 27993.0}, {"date": "2016-09-26", "close": 9.22, "volume": 22769.0}, {"date": "2016-09-27", "close": 9.29, "volume": 61712.0}, {"date": "2016-09-28", "close": 9.35, "volume": 40809.0}, {"date": "2016-09-29", "close": 9.29, "volume": 29554.0}, {"date": "2016-09-30", "close": 9.16, "volume": 21222.0}, {"date": "2016-10-03", "close": 9.17, "volume": 8876.0}, {"date": "2016-10-04", "close": 9.061, "volume": 35299.0}, {"date": "2016-10-05", "close": 9.26, "volume": 19302.0}, {"date": "2016-10-06", "close": 9.1901, "volume": 15224.0}, {"date": "2016-10-07", "close": 9.06, "volume": 81632.0}, {"date": "2016-10-10", "close": 9.16, "volume": 9392.0}, {"date": "2016-10-11", "close": 8.9504, "volume": 26872.0}, {"date": "2016-10-12", "close": 8.95, "volume": 30350.0}, {"date": "2016-10-13", "close": 8.9953, "volume": 33826.0}, {"date": "2016-10-14", "close": 9.0649, "volume": 7328.0}, {"date": "2016-10-17", "close": 9.061, "volume": 7483.0}, {"date": "2016-10-18", "close": 9.13, "volume": 11457.0}, {"date": "2016-10-19", "close": 9.2, "volume": 67891.0}, {"date": "2016-10-20", "close": 9.14, "volume": 12739.0}, {"date": "2016-10-21", "close": 9.02, "volume": 26569.0}, {"date": "2016-10-24", "close": 9.0518, "volume": 13229.0}, {"date": "2016-10-25", "close": 8.97, "volume": 28695.0}, {"date": "2016-10-26", "close": 8.97, "volume": 25422.0}, {"date": "2016-10-27", "close": 8.89, "volume": 47876.0}, {"date": "2016-10-28", "close": 8.81, "volume": 29773.0}, {"date": "2016-10-31", "close": 8.8637, "volume": 25324.0}, {"date": "2016-11-01", "close": 8.6601, "volume": 24677.0}, {"date": "2016-11-02", "close": 8.55, "volume": 27068.0}, {"date": "2016-11-03", "close": 8.385, "volume": 21697.0}, {"date": "2016-11-04", "close": 8.36, "volume": 28186.0}, {"date": "2016-11-07", "close": 8.62, "volume": 33270.0}, {"date": "2016-11-08", "close": 8.651, "volume": 36744.0}, {"date": "2016-11-09", "close": 8.2201, "volume": 145766.0}, {"date": "2016-11-10", "close": 8.0, "volume": 72947.0}, {"date": "2016-11-11", "close": 7.9494, "volume": 41049.0}, {"date": "2016-11-14", "close": 7.86, "volume": 72507.0}, {"date": "2016-11-15", "close": 7.98, "volume": 52495.0}, {"date": "2016-11-16", "close": 7.87, "volume": 61042.0}, {"date": "2016-11-17", "close": 7.92, "volume": 33835.0}, {"date": "2016-11-18", "close": 7.8924, "volume": 91688.0}, {"date": "2016-11-21", "close": 7.879, "volume": 40879.0}, {"date": "2016-11-22", "close": 7.95, "volume": 48207.0}, {"date": "2016-11-23", "close": 7.9866, "volume": 28263.0}, {"date": "2016-11-25", "close": 8.02, "volume": 10594.0}, {"date": "2016-11-28", "close": 8.14, "volume": 226184.0}, {"date": "2016-11-29", "close": 8.02, "volume": 108245.0}, {"date": "2016-11-30", "close": 8.0369, "volume": 47303.0}, {"date": "2016-12-01", "close": 7.97, "volume": 75764.0}, {"date": "2016-12-02", "close": 7.94, "volume": 68014.0}, {"date": "2016-12-05", "close": 8.02, "volume": 120453.0}, {"date": "2016-12-06", "close": 8.02, "volume": 31625.0}, {"date": "2016-12-07", "close": 8.17, "volume": 107752.0}, {"date": "2016-12-08", "close": 8.12, "volume": 253440.0}, {"date": "2016-12-09", "close": 8.08, "volume": 51842.0}, {"date": "2016-12-12", "close": 8.01, "volume": 93209.0}, {"date": "2016-12-13", "close": 8.13, "volume": 123858.0}, {"date": "2016-12-14", "close": 7.91, "volume": 60971.0}, {"date": "2016-12-15", "close": 7.88, "volume": 55559.0}, {"date": "2016-12-16", "close": 7.87, "volume": 224914.0}, {"date": "2016-12-19", "close": 8.0, "volume": 91078.0}, {"date": "2016-12-20", "close": 7.94, "volume": 60721.0}, {"date": "2016-12-21", "close": 7.92, "volume": 118117.0}, {"date": "2016-12-22", "close": 7.86, "volume": 66183.0}, {"date": "2016-12-23", "close": 7.77, "volume": 42717.0}, {"date": "2016-12-27", "close": 7.85, "volume": 51437.0}, {"date": "2016-12-28", "close": 7.83, "volume": 64205.0}, {"date": "2016-12-29", "close": 7.91, "volume": 95708.0}, {"date": "2016-12-30", "close": 7.88, "volume": 66677.0}, {"date": "2017-01-03", "close": 7.97, "volume": 70220.0}, {"date": "2017-01-04", "close": 8.11, "volume": 38816.0}, {"date": "2017-01-05", "close": 8.16, "volume": 43001.0}, {"date": "2017-01-06", "close": 8.12, "volume": 30789.0}, {"date": "2017-01-09", "close": 8.155, "volume": 36093.0}, {"date": "2017-01-10", "close": 8.16, "volume": 16565.0}, {"date": "2017-01-11", "close": 8.25, "volume": 43712.0}, {"date": "2017-01-12", "close": 8.275, "volume": 36404.0}, {"date": "2017-01-13", "close": 8.26, "volume": 51011.0}, {"date": "2017-01-17", "close": 8.35, "volume": 87224.0}, {"date": "2017-01-18", "close": 8.3, "volume": 24181.0}, {"date": "2017-01-19", "close": 8.26, "volume": 29726.0}, {"date": "2017-01-20", "close": 8.29, "volume": 29185.0}, {"date": "2017-01-23", "close": 8.29, "volume": 33532.0}, {"date": "2017-01-24", "close": 8.33, "volume": 39733.0}, {"date": "2017-01-25", "close": 8.39, "volume": 30372.0}, {"date": "2017-01-26", "close": 8.32, "volume": 34698.0}, {"date": "2017-01-27", "close": 8.32, "volume": 26538.0}, {"date": "2017-01-30", "close": 8.23, "volume": 68484.0}, {"date": "2017-01-31", "close": 8.25, "volume": 39580.0}, {"date": "2017-02-01", "close": 8.36, "volume": 25108.0}, {"date": "2017-02-02", "close": 8.35, "volume": 24784.0}, {"date": "2017-02-03", "close": 8.43, "volume": 78472.0}, {"date": "2017-02-06", "close": 8.33, "volume": 60608.0}, {"date": "2017-02-07", "close": 8.3, "volume": 45614.0}, {"date": "2017-02-08", "close": 8.36, "volume": 24623.0}, {"date": "2017-02-09", "close": 8.4, "volume": 15997.0}, {"date": "2017-02-10", "close": 8.51, "volume": 33512.0}, {"date": "2017-02-13", "close": 8.59, "volume": 54628.0}, {"date": "2017-02-14", "close": 8.65, "volume": 37996.0}, {"date": "2017-02-15", "close": 8.7, "volume": 74731.0}, {"date": "2017-02-16", "close": 8.72, "volume": 50956.0}, {"date": "2017-02-17", "close": 8.73, "volume": 25177.0}, {"date": "2017-02-21", "close": 8.83, "volume": 79697.0}, {"date": "2017-02-22", "close": 8.76, "volume": 90497.0}, {"date": "2017-02-23", "close": 8.73, "volume": 128817.0}, {"date": "2017-02-24", "close": 8.65, "volume": 108367.0}, {"date": "2017-02-27", "close": 8.66, "volume": 49194.0}, {"date": "2017-02-28", "close": 8.61, "volume": 22963.0}, {"date": "2017-03-01", "close": 8.7, "volume": 38647.0}, {"date": "2017-03-02", "close": 8.63, "volume": 398469.0}, {"date": "2017-03-03", "close": 8.67, "volume": 35445.0}, {"date": "2017-03-06", "close": 8.6, "volume": 47415.0}, {"date": "2017-03-07", "close": 8.62, "volume": 14787.0}, {"date": "2017-03-08", "close": 8.59, "volume": 29164.0}, {"date": "2017-03-09", "close": 8.52, "volume": 48526.0}, {"date": "2017-03-10", "close": 8.54, "volume": 83372.0}, {"date": "2017-03-13", "close": 8.61, "volume": 318210.0}, {"date": "2017-03-14", "close": 8.56, "volume": 56794.0}, {"date": "2017-03-15", "close": 8.68, "volume": 28104.0}, {"date": "2017-03-16", "close": 8.74, "volume": 48723.0}, {"date": "2017-03-17", "close": 8.71, "volume": 80704.0}, {"date": "2017-03-20", "close": 8.68, "volume": 40388.0}, {"date": "2017-03-21", "close": 8.51, "volume": 139164.0}, {"date": "2017-03-22", "close": 8.48, "volume": 24530.0}, {"date": "2017-03-23", "close": 8.48, "volume": 20042.0}, {"date": "2017-03-24", "close": 8.5, "volume": 14589.0}, {"date": "2017-03-27", "close": 8.48, "volume": 34711.0}, {"date": "2017-03-28", "close": 8.55, "volume": 29161.0}, {"date": "2017-03-29", "close": 8.58, "volume": 47323.0}, {"date": "2017-03-30", "close": 8.5, "volume": 29236.0}, {"date": "2017-03-31", "close": 8.56, "volume": 21700.0}, {"date": "2017-04-03", "close": 8.55, "volume": 60063.0}, {"date": "2017-04-04", "close": 8.59, "volume": 33861.0}, {"date": "2017-04-05", "close": 8.5, "volume": 27970.0}, {"date": "2017-04-06", "close": 8.5, "volume": 42599.0}, {"date": "2017-04-07", "close": 8.5, "volume": 42676.0}, {"date": "2017-04-10", "close": 8.56, "volume": 47057.0}, {"date": "2017-04-11", "close": 8.55, "volume": 39110.0}, {"date": "2017-04-12", "close": 8.53, "volume": 25275.0}, {"date": "2017-04-13", "close": 8.46, "volume": 27469.0}, {"date": "2017-04-17", "close": 8.58, "volume": 74394.0}, {"date": "2017-04-18", "close": 8.5, "volume": 32026.0}, {"date": "2017-04-19", "close": 8.45, "volume": 29674.0}, {"date": "2017-04-20", "close": 8.47, "volume": 35443.0}, {"date": "2017-04-21", "close": 8.43, "volume": 34668.0}, {"date": "2017-04-24", "close": 8.53, "volume": 51359.0}, {"date": "2017-04-25", "close": 8.56, "volume": 17648.0}, {"date": "2017-04-26", "close": 8.52, "volume": 62164.0}, {"date": "2017-04-27", "close": 8.48, "volume": 71633.0}, {"date": "2017-04-28", "close": 8.48, "volume": 101749.0}, {"date": "2017-05-01", "close": 8.55, "volume": 61468.0}, {"date": "2017-05-02", "close": 8.65, "volume": 82982.0}, {"date": "2017-05-03", "close": 8.62, "volume": 29258.0}, {"date": "2017-05-04", "close": 8.585, "volume": 27505.0}, {"date": "2017-05-05", "close": 8.74, "volume": 35094.0}, {"date": "2017-05-08", "close": 8.59, "volume": 46928.0}, {"date": "2017-05-09", "close": 8.6936, "volume": 33070.0}, {"date": "2017-05-10", "close": 8.7, "volume": 34672.0}, {"date": "2017-05-11", "close": 8.62, "volume": 13100.0}, {"date": "2017-05-12", "close": 8.67, "volume": 44593.0}, {"date": "2017-05-15", "close": 8.77, "volume": 22701.0}, {"date": "2017-05-16", "close": 8.73, "volume": 50767.0}, {"date": "2017-05-17", "close": 8.63, "volume": 29110.0}, {"date": "2017-05-18", "close": 8.46, "volume": 31556.0}, {"date": "2017-05-19", "close": 8.59, "volume": 39235.0}, {"date": "2017-05-22", "close": 8.58, "volume": 28451.0}, {"date": "2017-05-23", "close": 8.66, "volume": 14780.0}, {"date": "2017-05-24", "close": 8.68, "volume": 20055.0}, {"date": "2017-05-25", "close": 8.74, "volume": 26578.0}, {"date": "2017-05-26", "close": 8.73, "volume": 54669.0}, {"date": "2017-05-30", "close": 8.72, "volume": 43384.0}, {"date": "2017-05-31", "close": 8.69, "volume": 38634.0}, {"date": "2017-06-01", "close": 8.71, "volume": 40324.0}, {"date": "2017-06-02", "close": 8.71, "volume": 38957.0}, {"date": "2017-06-05", "close": 8.71, "volume": 66260.0}, {"date": "2017-06-06", "close": 8.7, "volume": 67351.0}, {"date": "2017-06-07", "close": 8.64, "volume": 55034.0}, {"date": "2017-06-08", "close": 8.66, "volume": 56781.0}, {"date": "2017-06-09", "close": 8.58, "volume": 53538.0}, {"date": "2017-06-12", "close": 8.5784, "volume": 26959.0}, {"date": "2017-06-13", "close": 8.58, "volume": 70045.0}, {"date": "2017-06-14", "close": 8.58, "volume": 39389.0}, {"date": "2017-06-15", "close": 8.5, "volume": 89534.0}, {"date": "2017-06-16", "close": 8.55, "volume": 30181.0}, {"date": "2017-06-19", "close": 8.58, "volume": 51378.0}, {"date": "2017-06-20", "close": 8.31, "volume": 71456.0}, {"date": "2017-06-21", "close": 8.34, "volume": 25504.0}, {"date": "2017-06-22", "close": 8.4528, "volume": 22630.0}, {"date": "2017-06-23", "close": 8.49, "volume": 118421.0}, {"date": "2017-06-26", "close": 8.56, "volume": 31259.0}, {"date": "2017-06-27", "close": 8.53, "volume": 57653.0}, {"date": "2017-06-28", "close": 8.64, "volume": 60509.0}, {"date": "2017-06-29", "close": 8.49, "volume": 44087.0}, {"date": "2017-06-30", "close": 8.56, "volume": 36306.0}, {"date": "2017-07-03", "close": 8.6, "volume": 49769.0}, {"date": "2017-07-05", "close": 8.52, "volume": 42760.0}, {"date": "2017-07-06", "close": 8.55, "volume": 38464.0}, {"date": "2017-07-07", "close": 8.57, "volume": 40980.0}, {"date": "2017-07-10", "close": 8.58, "volume": 69746.0}, {"date": "2017-07-11", "close": 8.55, "volume": 28640.0}, {"date": "2017-07-12", "close": 8.68, "volume": 68389.0}, {"date": "2017-07-13", "close": 8.66, "volume": 28964.0}, {"date": "2017-07-14", "close": 8.8, "volume": 114171.0}, {"date": "2017-07-17", "close": 8.79, "volume": 83639.0}, {"date": "2017-07-18", "close": 8.87, "volume": 40217.0}, {"date": "2017-07-19", "close": 8.99, "volume": 99373.0}, {"date": "2017-07-20", "close": 9.0, "volume": 27630.0}, {"date": "2017-07-21", "close": 8.99, "volume": 59520.0}, {"date": "2017-07-24", "close": 8.98, "volume": 47674.0}, {"date": "2017-07-25", "close": 8.99, "volume": 39511.0}, {"date": "2017-07-26", "close": 9.11, "volume": 31321.0}, {"date": "2017-07-27", "close": 8.8966, "volume": 57920.0}, {"date": "2017-07-28", "close": 9.01, "volume": 25318.0}, {"date": "2017-07-31", "close": 9.03, "volume": 57438.0}, {"date": "2017-08-01", "close": 9.04, "volume": 38654.0}, {"date": "2017-08-02", "close": 9.01, "volume": 37715.0}, {"date": "2017-08-03", "close": 9.05, "volume": 57805.0}, {"date": "2017-08-04", "close": 9.1, "volume": 43631.0}, {"date": "2017-08-07", "close": 9.185, "volume": 65000.0}, {"date": "2017-08-08", "close": 9.15, "volume": 43926.0}, {"date": "2017-08-09", "close": 9.0747, "volume": 39673.0}, {"date": "2017-08-10", "close": 8.95, "volume": 50812.0}, {"date": "2017-08-11", "close": 8.96, "volume": 27076.0}, {"date": "2017-08-14", "close": 9.04, "volume": 28510.0}, {"date": "2017-08-15", "close": 9.055, "volume": 29247.0}, {"date": "2017-08-16", "close": 9.1199, "volume": 47941.0}, {"date": "2017-08-17", "close": 8.91, "volume": 102709.0}, {"date": "2017-08-18", "close": 9.03, "volume": 29458.0}, {"date": "2017-08-21", "close": 8.93, "volume": 39276.0}, {"date": "2017-08-22", "close": 8.95, "volume": 30511.0}, {"date": "2017-08-23", "close": 9.02, "volume": 26869.0}, {"date": "2017-08-24", "close": 9.0201, "volume": 20332.0}, {"date": "2017-08-25", "close": 9.045, "volume": 23644.0}, {"date": "2017-08-28", "close": 9.07, "volume": 216406.0}, {"date": "2017-08-29", "close": 9.0701, "volume": 73478.0}, {"date": "2017-08-30", "close": 9.11, "volume": 73534.0}, {"date": "2017-08-31", "close": 9.13, "volume": 443445.0}, {"date": "2017-09-01", "close": 9.16, "volume": 571754.0}, {"date": "2017-09-05", "close": 9.06, "volume": 73862.0}, {"date": "2017-09-06", "close": 9.14, "volume": 28948.0}, {"date": "2017-09-07", "close": 9.13, "volume": 23735.0}, {"date": "2017-09-08", "close": 9.1, "volume": 42189.0}, {"date": "2017-09-11", "close": 9.1632, "volume": 48023.0}, {"date": "2017-09-12", "close": 9.2, "volume": 98526.0}, {"date": "2017-09-13", "close": 9.13, "volume": 57932.0}, {"date": "2017-09-14", "close": 9.27, "volume": 23748.0}, {"date": "2017-09-15", "close": 9.24, "volume": 39396.0}, {"date": "2017-09-18", "close": 9.17, "volume": 62839.0}, {"date": "2017-09-19", "close": 9.22, "volume": 53456.0}, {"date": "2017-09-20", "close": 9.18, "volume": 47106.0}, {"date": "2017-09-21", "close": 9.15, "volume": 56209.0}, {"date": "2017-09-22", "close": 9.17, "volume": 35965.0}, {"date": "2017-09-25", "close": 8.97, "volume": 48088.0}, {"date": "2017-09-26", "close": 8.96, "volume": 49434.0}, {"date": "2017-09-27", "close": 9.005, "volume": 51109.0}, {"date": "2017-09-28", "close": 8.9736, "volume": 29513.0}, {"date": "2017-09-29", "close": 8.98, "volume": 65418.0}, {"date": "2017-10-02", "close": 9.03, "volume": 86488.0}, {"date": "2017-10-03", "close": 9.115, "volume": 34098.0}, {"date": "2017-10-04", "close": 9.1, "volume": 50269.0}, {"date": "2017-10-05", "close": 9.1, "volume": 36504.0}, {"date": "2017-10-06", "close": 9.1008, "volume": 62163.0}, {"date": "2017-10-09", "close": 9.0577, "volume": 145914.0}, {"date": "2017-10-10", "close": 9.15, "volume": 44841.0}, {"date": "2017-10-11", "close": 9.166, "volume": 114578.0}, {"date": "2017-10-12", "close": 9.2, "volume": 34895.0}, {"date": "2017-10-13", "close": 9.24, "volume": 44584.0}, {"date": "2017-10-16", "close": 9.1512, "volume": 64582.0}, {"date": "2017-10-17", "close": 9.25, "volume": 34974.0}, {"date": "2017-10-18", "close": 9.2416, "volume": 27560.0}, {"date": "2017-10-19", "close": 9.16, "volume": 59207.0}, {"date": "2017-10-20", "close": 9.1434, "volume": 50752.0}, {"date": "2017-10-23", "close": 9.16, "volume": 109432.0}, {"date": "2017-10-24", "close": 9.135, "volume": 122164.0}, {"date": "2017-10-25", "close": 9.16, "volume": 182166.0}, {"date": "2017-10-26", "close": 9.1566, "volume": 32180.0}, {"date": "2017-10-27", "close": 9.31, "volume": 30357.0}, {"date": "2017-10-30", "close": 9.31, "volume": 67226.0}, {"date": "2017-10-31", "close": 9.305, "volume": 43419.0}, {"date": "2017-11-01", "close": 9.3, "volume": 112267.0}, {"date": "2017-11-02", "close": 9.3265, "volume": 31185.0}, {"date": "2017-11-03", "close": 9.25, "volume": 39068.0}, {"date": "2017-11-06", "close": 9.33, "volume": 73212.0}, {"date": "2017-11-07", "close": 9.16, "volume": 54378.0}, {"date": "2017-11-08", "close": 9.28, "volume": 38808.0}, {"date": "2017-11-09", "close": 9.12, "volume": 71520.0}, {"date": "2017-11-10", "close": 9.0488, "volume": 38126.0}, {"date": "2017-11-13", "close": 9.07, "volume": 108809.0}, {"date": "2017-11-14", "close": 9.06, "volume": 58050.0}, {"date": "2017-11-15", "close": 8.98, "volume": 81938.0}, {"date": "2017-11-16", "close": 9.07, "volume": 38911.0}, {"date": "2017-11-17", "close": 8.975, "volume": 52879.0}, {"date": "2017-11-20", "close": 8.97, "volume": 62796.0}, {"date": "2017-11-21", "close": 8.9665, "volume": 54915.0}, {"date": "2017-11-22", "close": 9.01, "volume": 95539.0}, {"date": "2017-11-24", "close": 9.025, "volume": 29257.0}, {"date": "2017-11-27", "close": 8.9167, "volume": 80541.0}, {"date": "2017-11-28", "close": 9.045, "volume": 113035.0}, {"date": "2017-11-29", "close": 8.935, "volume": 867163.0}, {"date": "2017-11-30", "close": 8.9134, "volume": 56617.0}, {"date": "2017-12-01", "close": 8.8416, "volume": 55143.0}, {"date": "2017-12-04", "close": 8.665, "volume": 108272.0}, {"date": "2017-12-05", "close": 8.7, "volume": 47770.0}, {"date": "2017-12-06", "close": 8.7, "volume": 128762.0}, {"date": "2017-12-07", "close": 8.7933, "volume": 34964.0}, {"date": "2017-12-08", "close": 8.93, "volume": 175956.0}, {"date": "2017-12-11", "close": 8.9201, "volume": 81507.0}, {"date": "2017-12-12", "close": 8.91, "volume": 114638.0}, {"date": "2017-12-13", "close": 8.975, "volume": 44607.0}, {"date": "2017-12-14", "close": 9.0, "volume": 112845.0}, {"date": "2017-12-15", "close": 9.05, "volume": 87717.0}, {"date": "2017-12-18", "close": 9.1301, "volume": 101778.0}, {"date": "2017-12-19", "close": 9.05, "volume": 69318.0}, {"date": "2017-12-20", "close": 9.11, "volume": 48923.0}, {"date": "2017-12-21", "close": 9.13, "volume": 63216.0}, {"date": "2017-12-22", "close": 9.14, "volume": 59775.0}, {"date": "2017-12-26", "close": 9.145, "volume": 60405.0}, {"date": "2017-12-27", "close": 9.225, "volume": 356562.0}, {"date": "2017-12-28", "close": 9.28, "volume": 55054.0}, {"date": "2017-12-29", "close": 9.32, "volume": 78959.0}, {"date": "2018-01-02", "close": 9.46, "volume": 101972.0}, {"date": "2018-01-03", "close": 9.44, "volume": 64214.0}, {"date": "2018-01-04", "close": 9.37, "volume": 364449.0}, {"date": "2018-01-05", "close": 9.4, "volume": 167304.0}, {"date": "2018-01-08", "close": 9.54, "volume": 155030.0}, {"date": "2018-01-09", "close": 9.52, "volume": 103120.0}, {"date": "2018-01-10", "close": 9.5, "volume": 80384.0}, {"date": "2018-01-11", "close": 9.69, "volume": 106165.0}, {"date": "2018-01-12", "close": 9.665, "volume": 63618.0}, {"date": "2018-01-16", "close": 9.62, "volume": 247749.0}, {"date": "2018-01-17", "close": 9.68, "volume": 88410.0}, {"date": "2018-01-18", "close": 9.61, "volume": 128823.0}, {"date": "2018-01-19", "close": 9.63, "volume": 58690.0}, {"date": "2018-01-22", "close": 9.63, "volume": 62868.0}, {"date": "2018-01-23", "close": 9.5974, "volume": 139240.0}, {"date": "2018-01-24", "close": 9.56, "volume": 133052.0}, {"date": "2018-01-25", "close": 9.5865, "volume": 62133.0}, {"date": "2018-01-26", "close": 9.59, "volume": 69195.0}, {"date": "2018-01-29", "close": 9.56, "volume": 52348.0}, {"date": "2018-01-30", "close": 9.5635, "volume": 128371.0}, {"date": "2018-01-31", "close": 9.57, "volume": 164343.0}, {"date": "2018-02-01", "close": 9.52, "volume": 103019.0}, {"date": "2018-02-02", "close": 9.31, "volume": 67758.0}, {"date": "2018-02-05", "close": 9.02, "volume": 125987.0}, {"date": "2018-02-06", "close": 9.1, "volume": 312478.0}, {"date": "2018-02-07", "close": 9.05, "volume": 84790.0}, {"date": "2018-02-08", "close": 8.81, "volume": 60158.0}, {"date": "2018-02-09", "close": 8.85, "volume": 116317.0}, {"date": "2018-02-12", "close": 9.01, "volume": 118397.0}, {"date": "2018-02-13", "close": 9.13, "volume": 74721.0}, {"date": "2018-02-14", "close": 9.25, "volume": 47805.0}, {"date": "2018-02-15", "close": 9.45, "volume": 95914.0}, {"date": "2018-02-16", "close": 9.49, "volume": 35246.0}, {"date": "2018-02-20", "close": 9.4501, "volume": 52244.0}, {"date": "2018-02-21", "close": 9.5, "volume": 102460.0}, {"date": "2018-02-22", "close": 9.52, "volume": 47435.0}, {"date": "2018-02-23", "close": 9.46, "volume": 59896.0}, {"date": "2018-02-26", "close": 9.58, "volume": 81034.0}, {"date": "2018-02-27", "close": 9.44, "volume": 77478.0}, {"date": "2018-02-28", "close": 9.36, "volume": 65490.0}, {"date": "2018-03-01", "close": 9.3003, "volume": 36519.0}, {"date": "2018-03-02", "close": 9.36, "volume": 93893.0}, {"date": "2018-03-05", "close": 9.3901, "volume": 43228.0}, {"date": "2018-03-06", "close": 9.46, "volume": 54973.0}, {"date": "2018-03-07", "close": 9.48, "volume": 32682.0}, {"date": "2018-03-08", "close": 9.47, "volume": 42948.0}, {"date": "2018-03-09", "close": 9.54, "volume": 47006.0}, {"date": "2018-03-12", "close": 9.59, "volume": 31731.0}, {"date": "2018-03-13", "close": 9.57, "volume": 38834.0}, {"date": "2018-03-14", "close": 9.59, "volume": 40536.0}, {"date": "2018-03-15", "close": 9.6, "volume": 32502.0}, {"date": "2018-03-16", "close": 9.53, "volume": 76152.0}, {"date": "2018-03-19", "close": 9.58, "volume": 60747.0}, {"date": "2018-03-20", "close": 9.66, "volume": 47130.0}, {"date": "2018-03-21", "close": 9.69, "volume": 47585.0}, {"date": "2018-03-22", "close": 9.52, "volume": 77203.0}, {"date": "2018-03-23", "close": 9.39, "volume": 44458.0}, {"date": "2018-03-26", "close": 9.72, "volume": 51323.0}, {"date": "2018-03-27", "close": 9.5699, "volume": 42717.0}, {"date": "2018-03-28", "close": 9.48, "volume": 101781.0}, {"date": "2018-03-29", "close": 9.52, "volume": 55282.0}, {"date": "2018-04-02", "close": 9.38, "volume": 77640.0}, {"date": "2018-04-03", "close": 9.6, "volume": 1245087.0}, {"date": "2018-04-04", "close": 9.69, "volume": 54191.0}, {"date": "2018-04-05", "close": 9.755, "volume": 327512.0}, {"date": "2018-04-06", "close": 9.62, "volume": 110454.0}, {"date": "2018-04-09", "close": 9.75, "volume": 98060.0}, {"date": "2018-04-10", "close": 9.81, "volume": 68968.0}, {"date": "2018-04-11", "close": 9.7844, "volume": 54810.0}, {"date": "2018-04-12", "close": 9.83, "volume": 95551.0}, {"date": "2018-04-13", "close": 9.74, "volume": 254439.0}, {"date": "2018-04-16", "close": 9.68, "volume": 166039.0}, {"date": "2018-04-17", "close": 9.75, "volume": 50909.0}, {"date": "2018-04-18", "close": 9.84, "volume": 79326.0}, {"date": "2018-04-19", "close": 9.83, "volume": 76398.0}, {"date": "2018-04-20", "close": 9.79, "volume": 65418.0}, {"date": "2018-04-23", "close": 9.71, "volume": 100976.0}, {"date": "2018-04-24", "close": 9.64, "volume": 99491.0}, {"date": "2018-04-25", "close": 9.61, "volume": 45914.0}, {"date": "2018-04-26", "close": 9.73, "volume": 45572.0}, {"date": "2018-04-27", "close": 9.9, "volume": 77048.0}, {"date": "2018-04-30", "close": 9.85, "volume": 247907.0}, {"date": "2018-05-01", "close": 9.86, "volume": 98007.0}, {"date": "2018-05-02", "close": 9.81, "volume": 87889.0}, {"date": "2018-05-03", "close": 9.79, "volume": 42297.0}, {"date": "2018-05-04", "close": 9.81, "volume": 63677.0}, {"date": "2018-05-07", "close": 9.86, "volume": 85477.0}, {"date": "2018-05-08", "close": 9.74, "volume": 44512.0}, {"date": "2018-05-09", "close": 9.83, "volume": 97831.0}, {"date": "2018-05-10", "close": 10.01, "volume": 104768.0}, {"date": "2018-05-11", "close": 9.93, "volume": 134702.0}, {"date": "2018-05-14", "close": 9.98, "volume": 122790.0}, {"date": "2018-05-15", "close": 9.95, "volume": 112037.0}, {"date": "2018-05-16", "close": 9.98, "volume": 218620.0}, {"date": "2018-05-17", "close": 9.95, "volume": 66148.0}, {"date": "2018-05-18", "close": 9.87, "volume": 73851.0}, {"date": "2018-05-21", "close": 9.99, "volume": 87913.0}, {"date": "2018-05-22", "close": 10.02, "volume": 125913.0}, {"date": "2018-05-23", "close": 9.98, "volume": 86906.0}, {"date": "2018-05-24", "close": 9.86, "volume": 73479.0}, {"date": "2018-05-25", "close": 9.74, "volume": 115433.0}, {"date": "2018-05-29", "close": 9.59, "volume": 129998.0}, {"date": "2018-05-30", "close": 9.75, "volume": 101662.0}, {"date": "2018-05-31", "close": 9.71, "volume": 231460.0}, {"date": "2018-06-01", "close": 9.66, "volume": 101145.0}, {"date": "2018-06-04", "close": 9.44, "volume": 161903.0}, {"date": "2018-06-05", "close": 9.3, "volume": 76632.0}, {"date": "2018-06-06", "close": 9.29, "volume": 124076.0}, {"date": "2018-06-07", "close": 9.2, "volume": 126424.0}, {"date": "2018-06-08", "close": 9.27, "volume": 130043.0}, {"date": "2018-06-11", "close": 9.21, "volume": 140835.0}, {"date": "2018-06-12", "close": 9.205, "volume": 77837.0}, {"date": "2018-06-13", "close": 9.21, "volume": 41287.0}, {"date": "2018-06-14", "close": 9.19, "volume": 55315.0}, {"date": "2018-06-15", "close": 9.16, "volume": 85850.0}, {"date": "2018-06-18", "close": 9.11, "volume": 176673.0}, {"date": "2018-06-19", "close": 8.94, "volume": 96617.0}, {"date": "2018-06-20", "close": 8.94, "volume": 124752.0}, {"date": "2018-06-21", "close": 8.88, "volume": 51899.0}, {"date": "2018-06-22", "close": 8.95, "volume": 73140.0}, {"date": "2018-06-25", "close": 8.9, "volume": 62388.0}, {"date": "2018-06-26", "close": 8.82, "volume": 149813.0}, {"date": "2018-06-27", "close": 8.659, "volume": 92170.0}, {"date": "2018-06-28", "close": 8.66, "volume": 46922.0}, {"date": "2018-06-29", "close": 8.73, "volume": 39142.0}, {"date": "2018-07-02", "close": 8.73, "volume": 125858.0}, {"date": "2018-07-03", "close": 8.77, "volume": 62241.0}, {"date": "2018-07-05", "close": 8.79, "volume": 39878.0}, {"date": "2018-07-06", "close": 8.88, "volume": 39885.0}, {"date": "2018-07-09", "close": 8.9966, "volume": 62905.0}, {"date": "2018-07-10", "close": 8.97, "volume": 56114.0}, {"date": "2018-07-11", "close": 8.86, "volume": 42426.0}, {"date": "2018-07-12", "close": 8.97, "volume": 50263.0}, {"date": "2018-07-13", "close": 8.92, "volume": 31610.0}, {"date": "2018-07-16", "close": 8.88, "volume": 62050.0}, {"date": "2018-07-17", "close": 8.88, "volume": 46116.0}, {"date": "2018-07-18", "close": 8.9, "volume": 43230.0}, {"date": "2018-07-19", "close": 8.9, "volume": 92611.0}, {"date": "2018-07-20", "close": 8.95, "volume": 35329.0}, {"date": "2018-07-23", "close": 8.94, "volume": 59953.0}, {"date": "2018-07-24", "close": 9.05, "volume": 52946.0}, {"date": "2018-07-25", "close": 9.2, "volume": 34580.0}, {"date": "2018-07-26", "close": 9.08, "volume": 49105.0}, {"date": "2018-07-27", "close": 9.1, "volume": 44197.0}, {"date": "2018-07-30", "close": 9.12, "volume": 67578.0}, {"date": "2018-07-31", "close": 9.11, "volume": 36085.0}, {"date": "2018-08-01", "close": 9.06, "volume": 87730.0}, {"date": "2018-08-02", "close": 9.02, "volume": 49341.0}, {"date": "2018-08-03", "close": 8.97, "volume": 67495.0}, {"date": "2018-08-06", "close": 8.94, "volume": 56131.0}, {"date": "2018-08-07", "close": 8.93, "volume": 51972.0}, {"date": "2018-08-08", "close": 8.929, "volume": 37666.0}, {"date": "2018-08-09", "close": 8.913, "volume": 55561.0}, {"date": "2018-08-10", "close": 8.7401, "volume": 60460.0}, {"date": "2018-08-13", "close": 8.65, "volume": 82278.0}, {"date": "2018-08-14", "close": 8.51, "volume": 155374.0}, {"date": "2018-08-15", "close": 8.38, "volume": 110327.0}, {"date": "2018-08-16", "close": 8.48, "volume": 58275.0}, {"date": "2018-08-17", "close": 8.53, "volume": 216588.0}, {"date": "2018-08-20", "close": 8.65, "volume": 68907.0}, {"date": "2018-08-21", "close": 8.74, "volume": 39342.0}, {"date": "2018-08-22", "close": 8.72, "volume": 59227.0}, {"date": "2018-08-23", "close": 8.605, "volume": 73043.0}, {"date": "2018-08-24", "close": 8.69, "volume": 46499.0}, {"date": "2018-08-27", "close": 8.77, "volume": 86691.0}, {"date": "2018-08-28", "close": 8.73, "volume": 69041.0}, {"date": "2018-08-29", "close": 8.78, "volume": 52564.0}, {"date": "2018-08-30", "close": 8.65, "volume": 43642.0}, {"date": "2018-08-31", "close": 8.72, "volume": 71131.0}, {"date": "2018-09-04", "close": 8.59, "volume": 65833.0}, {"date": "2018-09-05", "close": 8.54, "volume": 60707.0}, {"date": "2018-09-06", "close": 8.54, "volume": 63816.0}, {"date": "2018-09-07", "close": 8.49, "volume": 35961.0}, {"date": "2018-09-10", "close": 8.49, "volume": 93242.0}, {"date": "2018-09-11", "close": 8.52, "volume": 212421.0}, {"date": "2018-09-12", "close": 8.54, "volume": 31224.0}, {"date": "2018-09-13", "close": 8.49, "volume": 47119.0}, {"date": "2018-09-14", "close": 8.47, "volume": 151199.0}, {"date": "2018-09-17", "close": 8.49, "volume": 44710.0}, {"date": "2018-09-18", "close": 8.59, "volume": 37357.0}, {"date": "2018-09-19", "close": 8.62, "volume": 37096.0}, {"date": "2018-09-20", "close": 8.71, "volume": 74545.0}, {"date": "2018-09-21", "close": 8.74, "volume": 63842.0}, {"date": "2018-09-24", "close": 8.66, "volume": 52658.0}, {"date": "2018-09-25", "close": 8.62, "volume": 27317.0}, {"date": "2018-09-26", "close": 8.62, "volume": 128411.0}, {"date": "2018-09-27", "close": 8.605, "volume": 67247.0}, {"date": "2018-09-28", "close": 8.6, "volume": 66387.0}, {"date": "2018-10-01", "close": 8.58, "volume": 52209.0}, {"date": "2018-10-02", "close": 8.65, "volume": 27373.0}, {"date": "2018-10-03", "close": 8.61, "volume": 58502.0}, {"date": "2018-10-04", "close": 8.49, "volume": 26787.0}, {"date": "2018-10-05", "close": 8.43, "volume": 111355.0}, {"date": "2018-10-08", "close": 8.4994, "volume": 54741.0}, {"date": "2018-10-09", "close": 8.51, "volume": 83143.0}, {"date": "2018-10-10", "close": 8.25, "volume": 872062.0}, {"date": "2018-10-11", "close": 8.15, "volume": 71222.0}, {"date": "2018-10-12", "close": 8.3, "volume": 130211.0}, {"date": "2018-10-15", "close": 8.27, "volume": 243391.0}, {"date": "2018-10-16", "close": 8.44, "volume": 322587.0}, {"date": "2018-10-17", "close": 8.42, "volume": 272680.0}, {"date": "2018-10-18", "close": 8.33, "volume": 39431.0}, {"date": "2018-10-19", "close": 8.36, "volume": 43631.0}, {"date": "2018-10-22", "close": 8.37, "volume": 93664.0}, {"date": "2018-10-23", "close": 8.21, "volume": 77824.0}, {"date": "2018-10-24", "close": 8.02, "volume": 161532.0}, {"date": "2018-10-25", "close": 8.14, "volume": 155455.0}, {"date": "2018-10-26", "close": 8.08, "volume": 49581.0}, {"date": "2018-10-29", "close": 7.91, "volume": 165755.0}, {"date": "2018-10-30", "close": 8.015, "volume": 180076.0}, {"date": "2018-10-31", "close": 8.11, "volume": 86380.0}, {"date": "2018-11-01", "close": 8.34, "volume": 326705.0}, {"date": "2018-11-02", "close": 8.34, "volume": 64331.0}, {"date": "2018-11-05", "close": 8.46, "volume": 65271.0}, {"date": "2018-11-06", "close": 8.55, "volume": 66092.0}, {"date": "2018-11-07", "close": 8.79, "volume": 67248.0}, {"date": "2018-11-08", "close": 8.73, "volume": 50730.0}, {"date": "2018-11-09", "close": 8.65, "volume": 85110.0}, {"date": "2018-11-12", "close": 8.62, "volume": 58402.0}, {"date": "2018-11-13", "close": 8.62, "volume": 35684.0}, {"date": "2018-11-14", "close": 8.6, "volume": 23713.0}, {"date": "2018-11-15", "close": 8.66, "volume": 58320.0}, {"date": "2018-11-16", "close": 8.72, "volume": 75129.0}, {"date": "2018-11-19", "close": 8.63, "volume": 125015.0}, {"date": "2018-11-20", "close": 8.49, "volume": 38723.0}, {"date": "2018-11-21", "close": 8.65, "volume": 32958.0}, {"date": "2018-11-23", "close": 8.64, "volume": 15505.0}, {"date": "2018-11-26", "close": 8.7, "volume": 76081.0}, {"date": "2018-11-27", "close": 8.85, "volume": 60328.0}, {"date": "2018-11-28", "close": 9.03, "volume": 63369.0}, {"date": "2018-11-29", "close": 9.0, "volume": 32993.0}, {"date": "2018-11-30", "close": 8.99, "volume": 242360.0}, {"date": "2018-12-03", "close": 9.09, "volume": 122383.0}, {"date": "2018-12-04", "close": 8.97, "volume": 171539.0}, {"date": "2018-12-06", "close": 8.93, "volume": 351649.0}, {"date": "2018-12-07", "close": 8.72, "volume": 48230.0}, {"date": "2018-12-10", "close": 8.725, "volume": 87560.0}, {"date": "2018-12-11", "close": 8.73, "volume": 41975.0}, {"date": "2018-12-12", "close": 8.86, "volume": 68008.0}, {"date": "2018-12-13", "close": 8.75, "volume": 54650.0}, {"date": "2018-12-14", "close": 8.76, "volume": 51452.0}, {"date": "2018-12-17", "close": 8.55, "volume": 64413.0}, {"date": "2018-12-18", "close": 8.4, "volume": 236293.0}, {"date": "2018-12-19", "close": 8.2995, "volume": 91209.0}, {"date": "2018-12-20", "close": 8.21, "volume": 108510.0}, {"date": "2018-12-21", "close": 8.03, "volume": 95116.0}, {"date": "2018-12-24", "close": 8.01, "volume": 72589.0}, {"date": "2018-12-26", "close": 8.25, "volume": 353832.0}, {"date": "2018-12-27", "close": 8.21, "volume": 91848.0}, {"date": "2018-12-28", "close": 8.23, "volume": 83099.0}, {"date": "2018-12-31", "close": 8.26, "volume": 293659.0}, {"date": "2019-01-02", "close": 8.32, "volume": 63520.0}, {"date": "2019-01-03", "close": 8.25, "volume": 60786.0}, {"date": "2019-01-04", "close": 8.5, "volume": 35025.0}, {"date": "2019-01-07", "close": 8.57, "volume": 103419.0}, {"date": "2019-01-08", "close": 8.67, "volume": 61073.0}, {"date": "2019-01-09", "close": 8.74, "volume": 41999.0}, {"date": "2019-01-10", "close": 8.84, "volume": 48763.0}, {"date": "2019-01-11", "close": 8.89, "volume": 116375.0}, {"date": "2019-01-14", "close": 8.85, "volume": 32373.0}, {"date": "2019-01-15", "close": 8.8, "volume": 54277.0}, {"date": "2019-01-16", "close": 8.83, "volume": 27922.0}, {"date": "2019-01-17", "close": 8.96, "volume": 31830.0}, {"date": "2019-01-18", "close": 8.95, "volume": 38231.0}, {"date": "2019-01-22", "close": 8.84, "volume": 88736.0}, {"date": "2019-01-23", "close": 8.95, "volume": 92432.0}, {"date": "2019-01-24", "close": 9.15, "volume": 91610.0}, {"date": "2019-01-25", "close": 9.205, "volume": 100279.0}, {"date": "2019-01-28", "close": 9.165, "volume": 89388.0}, {"date": "2019-01-29", "close": 9.2601, "volume": 148163.0}, {"date": "2019-01-30", "close": 9.32, "volume": 53928.0}, {"date": "2019-01-31", "close": 9.49, "volume": 548570.0}, {"date": "2019-02-01", "close": 9.5, "volume": 134185.0}, {"date": "2019-02-04", "close": 9.49, "volume": 84976.0}, {"date": "2019-02-05", "close": 9.56, "volume": 184643.0}, {"date": "2019-02-06", "close": 9.5, "volume": 60649.0}, {"date": "2019-02-07", "close": 9.4, "volume": 102996.0}, {"date": "2019-02-08", "close": 9.38, "volume": 73984.0}, {"date": "2019-02-11", "close": 9.46, "volume": 69763.0}, {"date": "2019-02-12", "close": 9.54, "volume": 86343.0}, {"date": "2019-02-13", "close": 9.55, "volume": 42975.0}, {"date": "2019-02-14", "close": 9.64, "volume": 85129.0}, {"date": "2019-02-15", "close": 9.6, "volume": 73915.0}, {"date": "2019-02-19", "close": 9.67, "volume": 58188.0}, {"date": "2019-02-20", "close": 9.62, "volume": 120905.0}, {"date": "2019-02-21", "close": 9.68, "volume": 158713.0}, {"date": "2019-02-22", "close": 9.77, "volume": 99951.0}, {"date": "2019-02-25", "close": 9.81, "volume": 121803.0}, {"date": "2019-02-26", "close": 9.83, "volume": 197074.0}, {"date": "2019-02-27", "close": 9.76, "volume": 411632.0}, {"date": "2019-02-28", "close": 9.7, "volume": 530778.0}, {"date": "2019-03-01", "close": 9.69, "volume": 332079.0}, {"date": "2019-03-04", "close": 9.71, "volume": 115926.0}, {"date": "2019-03-05", "close": 9.78, "volume": 148687.0}, {"date": "2019-03-06", "close": 9.65, "volume": 87478.0}, {"date": "2019-03-07", "close": 9.51, "volume": 382576.0}, {"date": "2019-03-08", "close": 9.5, "volume": 59708.0}, {"date": "2019-03-11", "close": 9.72, "volume": 232651.0}, {"date": "2019-03-12", "close": 9.8, "volume": 132223.0}, {"date": "2019-03-13", "close": 9.88, "volume": 121554.0}, {"date": "2019-03-14", "close": 9.83, "volume": 80034.0}, {"date": "2019-03-15", "close": 9.83, "volume": 72919.0}, {"date": "2019-03-18", "close": 9.93, "volume": 73359.0}, {"date": "2019-03-19", "close": 9.88, "volume": 143959.0}, {"date": "2019-03-20", "close": 9.95, "volume": 330066.0}, {"date": "2019-03-21", "close": 9.83, "volume": 112468.0}, {"date": "2019-03-22", "close": 9.64, "volume": 116517.0}, {"date": "2019-03-25", "close": 9.62, "volume": 93094.0}, {"date": "2019-03-26", "close": 9.69, "volume": 298830.0}, {"date": "2019-03-27", "close": 9.6, "volume": 356337.0}, {"date": "2019-03-28", "close": 9.72, "volume": 63560.0}, {"date": "2019-03-29", "close": 9.76, "volume": 71336.0}, {"date": "2019-04-01", "close": 9.85, "volume": 90814.0}, {"date": "2019-04-02", "close": 9.89, "volume": 201884.0}, {"date": "2019-04-03", "close": 9.9, "volume": 216344.0}, {"date": "2019-04-04", "close": 9.98, "volume": 102518.0}, {"date": "2019-04-05", "close": 10.1, "volume": 89217.0}, {"date": "2019-04-08", "close": 10.09, "volume": 108928.0}, {"date": "2019-04-09", "close": 10.02, "volume": 138068.0}, {"date": "2019-04-10", "close": 10.14, "volume": 107075.0}, {"date": "2019-04-11", "close": 10.04, "volume": 133850.0}, {"date": "2019-04-12", "close": 10.02, "volume": 87913.0}, {"date": "2019-04-15", "close": 10.09, "volume": 195468.0}, {"date": "2019-04-16", "close": 10.08, "volume": 85022.0}, {"date": "2019-04-17", "close": 10.13, "volume": 116256.0}, {"date": "2019-04-18", "close": 10.1, "volume": 62700.0}, {"date": "2019-04-22", "close": 10.1, "volume": 122198.0}, {"date": "2019-04-23", "close": 10.19, "volume": 199323.0}, {"date": "2019-04-24", "close": 10.14, "volume": 169747.0}, {"date": "2019-04-25", "close": 10.1, "volume": 57861.0}, {"date": "2019-04-26", "close": 10.12, "volume": 82718.0}, {"date": "2019-04-29", "close": 10.12, "volume": 131552.0}, {"date": "2019-04-30", "close": 10.16, "volume": 623649.0}, {"date": "2019-05-01", "close": 10.12, "volume": 322990.0}, {"date": "2019-05-02", "close": 10.065, "volume": 83092.0}, {"date": "2019-05-03", "close": 10.22, "volume": 147420.0}, {"date": "2019-05-06", "close": 10.06, "volume": 214632.0}, {"date": "2019-05-07", "close": 10.12, "volume": 155124.0}, {"date": "2019-05-08", "close": 10.08, "volume": 126914.0}, {"date": "2019-05-09", "close": 10.0, "volume": 132003.0}, {"date": "2019-05-10", "close": 10.08, "volume": 231192.0}, {"date": "2019-05-13", "close": 9.8, "volume": 163927.0}, {"date": "2019-05-14", "close": 9.91, "volume": 110506.0}, {"date": "2019-05-15", "close": 9.93, "volume": 324251.0}, {"date": "2019-05-16", "close": 10.01, "volume": 79634.0}, {"date": "2019-05-17", "close": 9.88, "volume": 77224.0}, {"date": "2019-05-20", "close": 9.85, "volume": 79028.0}, {"date": "2019-05-21", "close": 9.98, "volume": 125708.0}, {"date": "2019-05-22", "close": 10.04, "volume": 186982.0}, {"date": "2019-05-23", "close": 9.85, "volume": 119157.0}, {"date": "2019-05-24", "close": 9.9, "volume": 43791.0}, {"date": "2019-05-28", "close": 10.04, "volume": 70960.0}, {"date": "2019-05-29", "close": 9.96, "volume": 60676.0}, {"date": "2019-05-30", "close": 10.04, "volume": 145715.0}, {"date": "2019-05-31", "close": 9.99, "volume": 517615.0}, {"date": "2019-06-03", "close": 10.15, "volume": 339149.0}, {"date": "2019-06-04", "close": 10.27, "volume": 353964.0}, {"date": "2019-06-05", "close": 10.25, "volume": 193509.0}, {"date": "2019-06-06", "close": 10.23, "volume": 103854.0}, {"date": "2019-06-07", "close": 10.41, "volume": 96586.0}, {"date": "2019-06-10", "close": 10.41, "volume": 130406.0}, {"date": "2019-06-11", "close": 10.45, "volume": 151620.0}, {"date": "2019-06-12", "close": 10.39, "volume": 273719.0}, {"date": "2019-06-13", "close": 10.5, "volume": 157176.0}, {"date": "2019-06-14", "close": 10.42, "volume": 365688.0}, {"date": "2019-06-17", "close": 10.29, "volume": 309827.0}, {"date": "2019-06-18", "close": 10.47, "volume": 394236.0}, {"date": "2019-06-19", "close": 10.5, "volume": 204615.0}, {"date": "2019-06-20", "close": 10.65, "volume": 204024.0}, {"date": "2019-06-21", "close": 10.61, "volume": 252665.0}, {"date": "2019-06-24", "close": 10.61, "volume": 213031.0}, {"date": "2019-06-25", "close": 10.5, "volume": 365599.0}, {"date": "2019-06-26", "close": 10.52, "volume": 275564.0}, {"date": "2019-06-27", "close": 10.61, "volume": 990937.0}, {"date": "2019-06-28", "close": 10.64, "volume": 238357.0}, {"date": "2019-07-01", "close": 10.72, "volume": 327044.0}, {"date": "2019-07-02", "close": 10.75, "volume": 284489.0}, {"date": "2019-07-03", "close": 10.85, "volume": 706545.0}, {"date": "2019-07-05", "close": 10.85, "volume": 355637.0}, {"date": "2019-07-08", "close": 10.84, "volume": 320955.0}, {"date": "2019-07-09", "close": 10.84, "volume": 134164.0}, {"date": "2019-07-10", "close": 10.85, "volume": 190582.0}, {"date": "2019-07-11", "close": 10.83, "volume": 178266.0}, {"date": "2019-07-12", "close": 10.78, "volume": 215825.0}, {"date": "2019-07-15", "close": 10.75, "volume": 179956.0}, {"date": "2019-07-16", "close": 10.74, "volume": 497258.0}, {"date": "2019-07-17", "close": 10.78, "volume": 163140.0}, {"date": "2019-07-18", "close": 10.85, "volume": 239162.0}, {"date": "2019-07-19", "close": 10.805, "volume": 165080.0}, {"date": "2019-07-22", "close": 10.84, "volume": 224057.0}, {"date": "2019-07-23", "close": 10.755, "volume": 165903.0}, {"date": "2019-07-24", "close": 10.78, "volume": 123578.0}, {"date": "2019-07-25", "close": 10.72, "volume": 112948.0}, {"date": "2019-07-26", "close": 10.74, "volume": 129943.0}, {"date": "2019-07-29", "close": 10.75, "volume": 127455.0}, {"date": "2019-07-30", "close": 10.63, "volume": 142088.0}, {"date": "2019-07-31", "close": 10.73, "volume": 301196.0}, {"date": "2019-08-01", "close": 10.75, "volume": 509197.0}, {"date": "2019-08-02", "close": 10.77, "volume": 173771.0}, {"date": "2019-08-05", "close": 10.38, "volume": 794313.0}, {"date": "2019-08-06", "close": 10.52, "volume": 237392.0}, {"date": "2019-08-07", "close": 10.79, "volume": 374414.0}, {"date": "2019-08-08", "close": 10.99, "volume": 1185908.0}, {"date": "2019-08-09", "close": 10.94, "volume": 321693.0}, {"date": "2019-08-12", "close": 10.85, "volume": 180756.0}, {"date": "2019-08-13", "close": 10.96, "volume": 224997.0}, {"date": "2019-08-14", "close": 10.675, "volume": 459161.0}, {"date": "2019-08-15", "close": 10.615, "volume": 193346.0}, {"date": "2019-08-16", "close": 10.78, "volume": 142369.0}, {"date": "2019-08-19", "close": 10.91, "volume": 173221.0}, {"date": "2019-08-20", "close": 10.91, "volume": 73443.0}, {"date": "2019-08-21", "close": 11.07, "volume": 442968.0}, {"date": "2019-08-22", "close": 10.95, "volume": 357179.0}, {"date": "2019-08-23", "close": 10.69, "volume": 223439.0}, {"date": "2019-08-26", "close": 10.9, "volume": 1483060.0}, {"date": "2019-08-27", "close": 10.82, "volume": 157969.0}, {"date": "2019-08-28", "close": 10.83, "volume": 95809.0}, {"date": "2019-08-29", "close": 10.9, "volume": 230390.0}, {"date": "2019-08-30", "close": 10.87, "volume": 247546.0}, {"date": "2019-09-03", "close": 10.94, "volume": 428253.0}, {"date": "2019-09-04", "close": 11.1, "volume": 395277.0}, {"date": "2019-09-05", "close": 11.1, "volume": 293527.0}, {"date": "2019-09-06", "close": 11.0, "volume": 356560.0}, {"date": "2019-09-09", "close": 10.97, "volume": 394439.0}, {"date": "2019-09-10", "close": 10.9, "volume": 145469.0}, {"date": "2019-09-11", "close": 11.05, "volume": 319796.0}, {"date": "2019-09-12", "close": 11.0, "volume": 339006.0}, {"date": "2019-09-13", "close": 11.02, "volume": 104044.0}, {"date": "2019-09-16", "close": 11.08, "volume": 205426.0}, {"date": "2019-09-17", "close": 11.195, "volume": 147274.0}, {"date": "2019-09-18", "close": 11.2, "volume": 217466.0}, {"date": "2019-09-19", "close": 11.39, "volume": 403083.0}, {"date": "2019-09-20", "close": 11.38, "volume": 1080112.0}, {"date": "2019-09-23", "close": 11.34, "volume": 274125.0}, {"date": "2019-09-24", "close": 11.23, "volume": 793282.0}, {"date": "2019-09-25", "close": 11.17, "volume": 329139.0}, {"date": "2019-09-26", "close": 11.07, "volume": 362309.0}, {"date": "2019-09-27", "close": 10.83, "volume": 394506.0}, {"date": "2019-09-30", "close": 10.9, "volume": 340113.0}, {"date": "2019-10-01", "close": 10.86, "volume": 385157.0}, {"date": "2019-10-02", "close": 10.68, "volume": 453236.0}, {"date": "2019-10-03", "close": 10.8, "volume": 991682.0}, {"date": "2019-10-04", "close": 11.05, "volume": 360113.0}, {"date": "2019-10-07", "close": 10.99, "volume": 534511.0}, {"date": "2019-10-08", "close": 10.9, "volume": 293265.0}, {"date": "2019-10-09", "close": 10.98, "volume": 203647.0}, {"date": "2019-10-10", "close": 10.99, "volume": 212598.0}, {"date": "2019-10-11", "close": 11.04, "volume": 220763.0}, {"date": "2019-10-14", "close": 11.0, "volume": 173523.0}, {"date": "2019-10-15", "close": 10.88, "volume": 881344.0}, {"date": "2019-10-16", "close": 10.83, "volume": 346159.0}, {"date": "2019-10-17", "close": 10.9, "volume": 216199.0}, {"date": "2019-10-18", "close": 10.95, "volume": 308480.0}, {"date": "2019-10-21", "close": 11.08, "volume": 251381.0}, {"date": "2019-10-22", "close": 10.92, "volume": 255627.0}, {"date": "2019-10-23", "close": 10.89, "volume": 183320.0}, {"date": "2019-10-24", "close": 10.9, "volume": 179885.0}, {"date": "2019-10-25", "close": 10.83, "volume": 382039.0}, {"date": "2019-10-28", "close": 10.88, "volume": 389114.0}, {"date": "2019-10-29", "close": 10.845, "volume": 292722.0}, {"date": "2019-10-30", "close": 10.66, "volume": 498921.0}, {"date": "2019-10-31", "close": 10.66, "volume": 503013.0}, {"date": "2019-11-01", "close": 10.7, "volume": 259140.0}, {"date": "2019-11-04", "close": 10.64, "volume": 927452.0}, {"date": "2019-11-05", "close": 10.63, "volume": 248729.0}, {"date": "2019-11-06", "close": 10.57, "volume": 548564.0}, {"date": "2019-11-07", "close": 10.55, "volume": 524105.0}, {"date": "2019-11-08", "close": 10.59, "volume": 203385.0}, {"date": "2019-11-11", "close": 10.7, "volume": 153367.0}, {"date": "2019-11-12", "close": 10.61, "volume": 957332.0}, {"date": "2019-11-13", "close": 10.6, "volume": 241977.0}, {"date": "2019-11-14", "close": 10.69, "volume": 188220.0}, {"date": "2019-11-15", "close": 10.75, "volume": 228975.0}, {"date": "2019-11-18", "close": 10.67, "volume": 312080.0}, {"date": "2019-11-19", "close": 10.69, "volume": 110613.0}, {"date": "2019-11-20", "close": 10.59, "volume": 200044.0}, {"date": "2019-11-21", "close": 10.605, "volume": 283861.0}, {"date": "2019-11-22", "close": 10.6, "volume": 152678.0}, {"date": "2019-11-25", "close": 10.8, "volume": 361772.0}, {"date": "2019-11-26", "close": 10.84, "volume": 372999.0}, {"date": "2019-11-27", "close": 10.98, "volume": 204897.0}, {"date": "2019-11-29", "close": 11.005, "volume": 114067.0}, {"date": "2019-12-02", "close": 11.005, "volume": 334551.0}, {"date": "2019-12-03", "close": 11.09, "volume": 320541.0}, {"date": "2019-12-04", "close": 11.16, "volume": 666726.0}, {"date": "2019-12-05", "close": 11.12, "volume": 275978.0}, {"date": "2019-12-06", "close": 11.22, "volume": 266006.0}, {"date": "2019-12-09", "close": 11.17, "volume": 328450.0}, {"date": "2019-12-10", "close": 11.09, "volume": 186269.0}, {"date": "2019-12-11", "close": 11.245, "volume": 202510.0}, {"date": "2019-12-12", "close": 11.33, "volume": 325277.0}, {"date": "2019-12-13", "close": 11.38, "volume": 429069.0}, {"date": "2019-12-16", "close": 11.53, "volume": 456464.0}, {"date": "2019-12-17", "close": 11.58, "volume": 237471.0}, {"date": "2019-12-18", "close": 11.56, "volume": 253374.0}, {"date": "2019-12-19", "close": 11.58, "volume": 715775.0}, {"date": "2019-12-20", "close": 11.625, "volume": 370113.0}, {"date": "2019-12-23", "close": 11.71, "volume": 329422.0}, {"date": "2019-12-24", "close": 11.74, "volume": 272790.0}, {"date": "2019-12-26", "close": 11.81, "volume": 644437.0}, {"date": "2019-12-27", "close": 11.77, "volume": 260214.0}, {"date": "2019-12-30", "close": 11.71, "volume": 319539.0}, {"date": "2019-12-31", "close": 11.75, "volume": 193781.0}, {"date": "2020-01-02", "close": 11.93, "volume": 378801.0}, {"date": "2020-01-03", "close": 11.87, "volume": 424215.0}, {"date": "2020-01-06", "close": 11.84, "volume": 561588.0}, {"date": "2020-01-07", "close": 11.81, "volume": 305915.0}, {"date": "2020-01-08", "close": 11.91, "volume": 597460.0}, {"date": "2020-01-09", "close": 11.93, "volume": 517466.0}, {"date": "2020-01-10", "close": 11.95, "volume": 934396.0}, {"date": "2020-01-13", "close": 12.13, "volume": 507902.0}, {"date": "2020-01-14", "close": 12.23, "volume": 1377566.0}, {"date": "2020-01-15", "close": 12.25, "volume": 753371.0}, {"date": "2020-01-16", "close": 12.35, "volume": 644781.0}, {"date": "2020-01-17", "close": 12.49, "volume": 1448154.0}, {"date": "2020-01-21", "close": 12.43, "volume": 922345.0}, {"date": "2020-01-22", "close": 12.39, "volume": 862266.0}, {"date": "2020-01-23", "close": 12.42, "volume": 568439.0}, {"date": "2020-01-24", "close": 12.43, "volume": 578659.0}, {"date": "2020-01-27", "close": 12.135, "volume": 1545439.0}, {"date": "2020-01-28", "close": 12.38, "volume": 574431.0}, {"date": "2020-01-29", "close": 12.44, "volume": 891493.0}, {"date": "2020-01-30", "close": 12.31, "volume": 2212244.0}, {"date": "2020-01-31", "close": 12.12, "volume": 1131560.0}, {"date": "2020-02-03", "close": 12.28, "volume": 757246.0}, {"date": "2020-02-04", "close": 12.7, "volume": 2099763.0}, {"date": "2020-02-05", "close": 12.86, "volume": 1495650.0}, {"date": "2020-02-06", "close": 12.9, "volume": 981778.0}, {"date": "2020-02-07", "close": 12.76, "volume": 1080220.0}, {"date": "2020-02-10", "close": 12.8, "volume": 747988.0}, {"date": "2020-02-11", "close": 13.13, "volume": 704834.0}, {"date": "2020-02-12", "close": 13.42, "volume": 1354579.0}, {"date": "2020-02-13", "close": 13.35, "volume": 708286.0}, {"date": "2020-02-14", "close": 13.34, "volume": 824827.0}, {"date": "2020-02-18", "close": 13.39, "volume": 1413166.0}, {"date": "2020-02-19", "close": 14.14, "volume": 3754641.0}, {"date": "2020-02-20", "close": 14.24, "volume": 1762848.0}, {"date": "2020-02-21", "close": 14.11, "volume": 1327547.0}, {"date": "2020-02-24", "close": 13.61, "volume": 1550382.0}, {"date": "2020-02-25", "close": 13.24, "volume": 1535090.0}, {"date": "2020-02-26", "close": 13.06, "volume": 2582530.0}, {"date": "2020-02-27", "close": 12.56, "volume": 1584899.0}, {"date": "2020-02-28", "close": 12.56, "volume": 1727021.0}, {"date": "2020-03-02", "close": 12.69, "volume": 1503169.0}, {"date": "2020-03-03", "close": 12.79, "volume": 1844413.0}, {"date": "2020-03-04", "close": 13.28, "volume": 1038346.0}, {"date": "2020-03-05", "close": 13.14, "volume": 1471118.0}, {"date": "2020-03-06", "close": 12.74, "volume": 800520.0}, {"date": "2020-03-09", "close": 11.3, "volume": 2025622.0}, {"date": "2020-03-10", "close": 11.56, "volume": 1809950.0}, {"date": "2020-03-11", "close": 10.85, "volume": 1591207.0}, {"date": "2020-03-12", "close": 9.46, "volume": 1440086.0}, {"date": "2020-03-13", "close": 9.96, "volume": 636341.0}, {"date": "2020-03-16", "close": 8.78, "volume": 822996.0}, {"date": "2020-03-17", "close": 9.47, "volume": 1151676.0}, {"date": "2020-03-18", "close": 8.5, "volume": 724356.0}, {"date": "2020-03-19", "close": 8.7, "volume": 788929.0}, {"date": "2020-03-20", "close": 8.69, "volume": 780124.0}, {"date": "2020-03-23", "close": 8.33, "volume": 926205.0}, {"date": "2020-03-24", "close": 9.28, "volume": 1160966.0}, {"date": "2020-03-25", "close": 9.74, "volume": 744795.0}, {"date": "2020-03-26", "close": 10.1, "volume": 879678.0}, {"date": "2020-03-27", "close": 9.49, "volume": 561916.0}, {"date": "2020-03-30", "close": 9.57, "volume": 1762479.0}, {"date": "2020-03-31", "close": 9.55, "volume": 1219038.0}, {"date": "2020-04-01", "close": 9.19, "volume": 439821.0}, {"date": "2020-04-02", "close": 9.27, "volume": 342201.0}, {"date": "2020-04-03", "close": 9.2, "volume": 391466.0}, {"date": "2020-04-06", "close": 9.82, "volume": 494316.0}, {"date": "2020-04-07", "close": 10.01, "volume": 708942.0}, {"date": "2020-04-08", "close": 10.3, "volume": 1120242.0}, {"date": "2020-04-09", "close": 10.51, "volume": 797762.0}, {"date": "2020-04-13", "close": 10.43, "volume": 657430.0}, {"date": "2020-04-14", "close": 10.6, "volume": 570447.0}, {"date": "2020-04-15", "close": 10.26, "volume": 633182.0}, {"date": "2020-04-16", "close": 10.24, "volume": 560917.0}, {"date": "2020-04-17", "close": 10.52, "volume": 519911.0}, {"date": "2020-04-20", "close": 10.38, "volume": 446782.0}, {"date": "2020-04-21", "close": 10.02, "volume": 1355949.0}, {"date": "2020-04-22", "close": 10.27, "volume": 540720.0}, {"date": "2020-04-23", "close": 10.31, "volume": 383338.0}, {"date": "2020-04-24", "close": 10.19, "volume": 447365.0}, {"date": "2020-04-27", "close": 10.41, "volume": 327499.0}, {"date": "2020-04-28", "close": 10.62, "volume": 555874.0}, {"date": "2020-04-29", "close": 11.06, "volume": 783668.0}, {"date": "2020-04-30", "close": 10.76, "volume": 730308.0}, {"date": "2020-05-01", "close": 10.39, "volume": 785643.0}, {"date": "2020-05-04", "close": 10.45, "volume": 356293.0}, {"date": "2020-05-05", "close": 10.55, "volume": 584299.0}, {"date": "2020-05-06", "close": 10.66, "volume": 420255.0}, {"date": "2020-05-07", "close": 10.78, "volume": 496635.0}, {"date": "2020-05-08", "close": 11.13, "volume": 343805.0}, {"date": "2020-05-11", "close": 11.18, "volume": 477846.0}, {"date": "2020-05-12", "close": 11.09, "volume": 353305.0}, {"date": "2020-05-13", "close": 10.78, "volume": 714667.0}, {"date": "2020-05-14", "close": 10.86, "volume": 568615.0}, {"date": "2020-05-15", "close": 10.79, "volume": 265523.0}, {"date": "2020-05-18", "close": 11.4, "volume": 375644.0}, {"date": "2020-05-19", "close": 11.35, "volume": 544166.0}, {"date": "2020-05-20", "close": 11.54, "volume": 387198.0}, {"date": "2020-05-21", "close": 11.47, "volume": 281835.0}, {"date": "2020-05-22", "close": 11.33, "volume": 433929.0}, {"date": "2020-05-26", "close": 11.75, "volume": 869610.0}, {"date": "2020-05-27", "close": 11.85, "volume": 609818.0}, {"date": "2020-05-28", "close": 11.7, "volume": 555084.0}, {"date": "2020-05-29", "close": 11.92, "volume": 491042.0}, {"date": "2020-06-01", "close": 12.14, "volume": 448006.0}, {"date": "2020-06-02", "close": 12.24, "volume": 413984.0}, {"date": "2020-06-03", "close": 12.38, "volume": 1118307.0}, {"date": "2020-06-04", "close": 12.37, "volume": 397916.0}, {"date": "2020-06-05", "close": 12.59, "volume": 662020.0}, {"date": "2020-06-08", "close": 12.96, "volume": 552594.0}, {"date": "2020-06-09", "close": 12.73, "volume": 462221.0}, {"date": "2020-06-10", "close": 12.66, "volume": 493372.0}, {"date": "2020-06-11", "close": 11.81, "volume": 1640740.0}, {"date": "2020-06-12", "close": 12.08, "volume": 659722.0}, {"date": "2020-06-15", "close": 12.26, "volume": 1089021.0}, {"date": "2020-06-16", "close": 12.44, "volume": 1023085.0}, {"date": "2020-06-17", "close": 12.19, "volume": 524939.0}, {"date": "2020-06-18", "close": 12.28, "volume": 649851.0}, {"date": "2020-06-19", "close": 12.29, "volume": 508212.0}, {"date": "2020-06-22", "close": 12.4, "volume": 430192.0}, {"date": "2020-06-23", "close": 12.55, "volume": 642124.0}, {"date": "2020-06-24", "close": 12.35, "volume": 927794.0}, {"date": "2020-06-25", "close": 12.34, "volume": 365259.0}, {"date": "2020-06-26", "close": 12.01, "volume": 647250.0}, {"date": "2020-06-29", "close": 12.4, "volume": 533890.0}, {"date": "2020-06-30", "close": 12.52, "volume": 745393.0}, {"date": "2020-07-01", "close": 12.68, "volume": 1049292.0}, {"date": "2020-07-02", "close": 12.86, "volume": 907103.0}, {"date": "2020-07-06", "close": 13.36, "volume": 1154137.0}, {"date": "2020-07-07", "close": 13.31, "volume": 763130.0}, {"date": "2020-07-08", "close": 13.75, "volume": 647769.0}, {"date": "2020-07-09", "close": 13.58, "volume": 939208.0}, {"date": "2020-07-10", "close": 13.56, "volume": 603112.0}, {"date": "2020-07-13", "close": 13.4, "volume": 987559.0}, {"date": "2020-07-14", "close": 13.78, "volume": 711539.0}, {"date": "2020-07-15", "close": 14.09, "volume": 1717373.0}, {"date": "2020-07-16", "close": 13.98, "volume": 1223051.0}, {"date": "2020-07-17", "close": 14.21, "volume": 705403.0}, {"date": "2020-07-20", "close": 14.47, "volume": 1158735.0}, {"date": "2020-07-21", "close": 14.54, "volume": 1392500.0}, {"date": "2020-07-22", "close": 14.66, "volume": 785597.0}, {"date": "2020-07-23", "close": 14.7, "volume": 1044028.0}, {"date": "2020-07-24", "close": 14.43, "volume": 1489368.0}, {"date": "2020-07-27", "close": 14.72, "volume": 1281130.0}, {"date": "2020-07-28", "close": 14.35, "volume": 903540.0}, {"date": "2020-07-29", "close": 14.43, "volume": 934666.0}, {"date": "2020-07-30", "close": 14.5, "volume": 886328.0}, {"date": "2020-07-31", "close": 14.4, "volume": 1086451.0}, {"date": "2020-08-03", "close": 14.75, "volume": 1485572.0}, {"date": "2020-08-04", "close": 15.2, "volume": 1701296.0}, {"date": "2020-08-05", "close": 15.59, "volume": 1484598.0}, {"date": "2020-08-06", "close": 15.65, "volume": 1249639.0}, {"date": "2020-08-07", "close": 15.88, "volume": 1804560.0}, {"date": "2020-08-10", "close": 15.94, "volume": 1827507.0}, {"date": "2020-08-11", "close": 15.68, "volume": 1445205.0}, {"date": "2020-08-12", "close": 15.95, "volume": 1363753.0}, {"date": "2020-08-13", "close": 16.22, "volume": 1477897.0}, {"date": "2020-08-14", "close": 16.1, "volume": 4175719.0}, {"date": "2020-08-17", "close": 16.29, "volume": 1414457.0}, {"date": "2020-08-18", "close": 16.35, "volume": 1735672.0}, {"date": "2020-08-19", "close": 16.41, "volume": 2101927.0}, {"date": "2020-08-20", "close": 16.3, "volume": 1424406.0}, {"date": "2020-08-21", "close": 16.29, "volume": 1618174.0}, {"date": "2020-08-24", "close": 16.49, "volume": 1707220.0}, {"date": "2020-08-25", "close": 16.87, "volume": 2008001.0}, {"date": "2020-08-26", "close": 16.87, "volume": 2550718.0}, {"date": "2020-08-27", "close": 16.82, "volume": 2338712.0}, {"date": "2020-08-28", "close": 17.2, "volume": 3464981.0}, {"date": "2020-08-31", "close": 17.14, "volume": 2685649.0}, {"date": "2020-09-01", "close": 17.42, "volume": 2522418.0}, {"date": "2020-09-02", "close": 17.35, "volume": 2322497.0}, {"date": "2020-09-03", "close": 16.27, "volume": 5664433.0}, {"date": "2020-09-04", "close": 16.1, "volume": 4052377.0}, {"date": "2020-09-08", "close": 16.01, "volume": 2235838.0}, {"date": "2020-09-09", "close": 16.57, "volume": 3647985.0}, {"date": "2020-09-10", "close": 16.2, "volume": 2044217.0}, {"date": "2020-09-11", "close": 16.19, "volume": 1076182.0}, {"date": "2020-09-14", "close": 16.64, "volume": 1520180.0}, {"date": "2020-09-15", "close": 16.96, "volume": 1693489.0}, {"date": "2020-09-16", "close": 17.06, "volume": 3250094.0}, {"date": "2020-09-17", "close": 16.74, "volume": 1106374.0}, {"date": "2020-09-18", "close": 16.72, "volume": 1009366.0}, {"date": "2020-09-21", "close": 16.58, "volume": 2367434.0}, {"date": "2020-09-22", "close": 16.67, "volume": 1345126.0}, {"date": "2020-09-23", "close": 16.52, "volume": 1788487.0}, {"date": "2020-09-24", "close": 16.44, "volume": 2087110.0}, {"date": "2020-09-25", "close": 16.8, "volume": 2127818.0}, {"date": "2020-09-28", "close": 17.56, "volume": 2629635.0}, {"date": "2020-09-29", "close": 17.98, "volume": 1885128.0}, {"date": "2020-09-30", "close": 18.49, "volume": 3217647.0}, {"date": "2020-10-01", "close": 19.09, "volume": 3378618.0}, {"date": "2020-10-02", "close": 19.08, "volume": 3080958.0}, {"date": "2020-10-05", "close": 19.95, "volume": 4918745.0}, {"date": "2020-10-06", "close": 20.09, "volume": 6323266.0}, {"date": "2020-10-07", "close": 21.09, "volume": 7683222.0}, {"date": "2020-10-08", "close": 21.07, "volume": 6254309.0}, {"date": "2020-10-09", "close": 21.4, "volume": 3121977.0}, {"date": "2020-10-12", "close": 20.96, "volume": 5618334.0}, {"date": "2020-10-13", "close": 20.89, "volume": 3185657.0}, {"date": "2020-10-14", "close": 21.14, "volume": 3094792.0}, {"date": "2020-10-15", "close": 20.98, "volume": 2738707.0}, {"date": "2020-10-16", "close": 20.89, "volume": 2161713.0}, {"date": "2020-10-19", "close": 20.73, "volume": 3680111.0}, {"date": "2020-10-20", "close": 21.15, "volume": 2848387.0}, {"date": "2020-10-21", "close": 20.23, "volume": 5113080.0}, {"date": "2020-10-22", "close": 20.16, "volume": 3767359.0}, {"date": "2020-10-23", "close": 20.22, "volume": 2831290.0}, {"date": "2020-10-26", "close": 19.8, "volume": 3844628.0}, {"date": "2020-10-27", "close": 19.65, "volume": 2610746.0}, {"date": "2020-10-28", "close": 19.35, "volume": 7966939.0}, {"date": "2020-10-29", "close": 19.75, "volume": 5313693.0}, {"date": "2020-10-30", "close": 19.56, "volume": 3463496.0}, {"date": "2020-11-02", "close": 19.91, "volume": 4108556.0}, {"date": "2020-11-03", "close": 20.15, "volume": 5110969.0}, {"date": "2020-11-04", "close": 19.89, "volume": 7653278.0}, {"date": "2020-11-05", "close": 21.29, "volume": 5941967.0}, {"date": "2020-11-06", "close": 21.45, "volume": 4891675.0}, {"date": "2020-11-09", "close": 21.49, "volume": 9398682.0}, {"date": "2020-11-10", "close": 21.17, "volume": 6391410.0}, {"date": "2020-11-11", "close": 21.85, "volume": 4981856.0}, {"date": "2020-11-12", "close": 21.6, "volume": 4538441.0}, {"date": "2020-11-13", "close": 21.7, "volume": 3508636.0}, {"date": "2020-11-16", "close": 21.81, "volume": 3905146.0}, {"date": "2020-11-17", "close": 21.85, "volume": 2756123.0}, {"date": "2020-11-18", "close": 21.53, "volume": 3838708.0}, {"date": "2020-11-19", "close": 21.84, "volume": 3145497.0}, {"date": "2020-11-20", "close": 22.09, "volume": 2930904.0}, {"date": "2020-11-23", "close": 22.51, "volume": 4553824.0}, {"date": "2020-11-24", "close": 22.82, "volume": 6387085.0}, {"date": "2020-11-25", "close": 23.21, "volume": 4788911.0}, {"date": "2020-11-27", "close": 23.59, "volume": 3694627.0}, {"date": "2020-11-30", "close": 23.53, "volume": 5404997.0}, {"date": "2020-12-01", "close": 23.31, "volume": 4702363.0}, {"date": "2020-12-02", "close": 23.1, "volume": 3798547.0}, {"date": "2020-12-03", "close": 22.94, "volume": 5869761.0}, {"date": "2020-12-04", "close": 23.01, "volume": 2548356.0}, {"date": "2020-12-07", "close": 23.11, "volume": 3658937.0}, {"date": "2020-12-08", "close": 23.73, "volume": 3398243.0}, {"date": "2020-12-09", "close": 23.15, "volume": 4234487.0}, {"date": "2020-12-10", "close": 23.5, "volume": 3120002.0}, {"date": "2020-12-11", "close": 23.63, "volume": 2608010.0}, {"date": "2020-12-14", "close": 23.94, "volume": 4152068.0}, {"date": "2020-12-15", "close": 25.06, "volume": 5576677.0}, {"date": "2020-12-16", "close": 25.06, "volume": 5858369.0}, {"date": "2020-12-17", "close": 25.56, "volume": 7603716.0}, {"date": "2020-12-18", "close": 25.91, "volume": 5670685.0}, {"date": "2020-12-21", "close": 26.36, "volume": 5370650.0}, {"date": "2020-12-22", "close": 27.32, "volume": 7809010.0}, {"date": "2020-12-23", "close": 27.76, "volume": 6492159.0}, {"date": "2020-12-24", "close": 27.71, "volume": 4741600.0}, {"date": "2020-12-28", "close": 27.93, "volume": 7088378.0}, {"date": "2020-12-29", "close": 27.66, "volume": 6898827.0}, {"date": "2020-12-30", "close": 28.29, "volume": 5452735.0}, {"date": "2020-12-31", "close": 28.24, "volume": 4218537.0}, {"date": "2021-01-04", "close": 28.68, "volume": 9237820.0}, {"date": "2021-01-05", "close": 29.29, "volume": 10744840.0}, {"date": "2021-01-06", "close": 31.4, "volume": 21173230.0}, {"date": "2021-01-07", "close": 33.41, "volume": 22989380.0}, {"date": "2021-01-08", "close": 33.16, "volume": 17693920.0}, {"date": "2021-01-11", "close": 32.04, "volume": 13518620.0}, {"date": "2021-01-12", "close": 32.43, "volume": 11013270.0}, {"date": "2021-01-13", "close": 32.59, "volume": 9705275.0}, {"date": "2021-01-14", "close": 32.3, "volume": 9184226.0}, {"date": "2021-01-15", "close": 30.56, "volume": 12308190.0}, {"date": "2021-01-19", "close": 31.4, "volume": 11612640.0}, {"date": "2021-01-20", "close": 31.28, "volume": 8887639.0}, {"date": "2021-01-21", "close": 32.66, "volume": 9474769.0}, {"date": "2021-01-22", "close": 32.9, "volume": 6664997.0}, {"date": "2021-01-25", "close": 32.48, "volume": 10297390.0}, {"date": "2021-01-26", "close": 32.16, "volume": 7129038.0}, {"date": "2021-01-27", "close": 30.14, "volume": 12571520.0}, {"date": "2021-01-28", "close": 30.82, "volume": 12144520.0}, {"date": "2021-01-29", "close": 29.8, "volume": 9697988.0}, {"date": "2021-02-01", "close": 30.47, "volume": 6671407.0}, {"date": "2021-02-02", "close": 30.8, "volume": 10789430.0}, {"date": "2021-02-03", "close": 31.35, "volume": 6589126.0}, {"date": "2021-02-04", "close": 30.95, "volume": 5928385.0}, {"date": "2021-02-05", "close": 31.18, "volume": 5828191.0}, {"date": "2021-02-08", "close": 31.49, "volume": 6450840.0}, {"date": "2021-02-09", "close": 31.21, "volume": 6106492.0}, {"date": "2021-02-10", "close": 30.79, "volume": 6678183.0}, {"date": "2021-02-11", "close": 30.95, "volume": 4458795.0}, {"date": "2021-02-12", "close": 30.32, "volume": 6069844.0}, {"date": "2021-02-16", "close": 29.98, "volume": 7989313.0}, {"date": "2021-02-17", "close": 29.48, "volume": 7710010.0}, {"date": "2021-02-18", "close": 27.95, "volume": 11359340.0}, {"date": "2021-02-19", "close": 28.49, "volume": 6861635.0}, {"date": "2021-02-22", "close": 26.6, "volume": 10253990.0}, {"date": "2021-02-23", "close": 26.23, "volume": 16636720.0}, {"date": "2021-02-24", "close": 26.79, "volume": 8236345.0}, {"date": "2021-02-25", "close": 25.5, "volume": 10893340.0}, {"date": "2021-02-26", "close": 25.85, "volume": 8838705.0}, {"date": "2021-03-01", "close": 26.83, "volume": 5437766.0}, {"date": "2021-03-02", "close": 25.97, "volume": 5318568.0}, {"date": "2021-03-03", "close": 24.27, "volume": 9225550.0}, {"date": "2021-03-04", "close": 23.3, "volume": 15035540.0}, {"date": "2021-03-05", "close": 22.97, "volume": 16676490.0}, {"date": "2021-03-08", "close": 22.27, "volume": 10265400.0}, {"date": "2021-03-09", "close": 24.13, "volume": 9672838.0}, {"date": "2021-03-10", "close": 24.12, "volume": 8560627.0}, {"date": "2021-03-11", "close": 25.65, "volume": 8023741.0}, {"date": "2021-03-12", "close": 25.45, "volume": 5204922.0}, {"date": "2021-03-15", "close": 25.31, "volume": 4870209.0}, {"date": "2021-03-16", "close": 24.73, "volume": 7287746.0}, {"date": "2021-03-17", "close": 24.05, "volume": 8889072.0}, {"date": "2021-03-18", "close": 22.74, "volume": 10107880.0}, {"date": "2021-03-19", "close": 23.34, "volume": 7793738.0}, {"date": "2021-03-22", "close": 23.9, "volume": 6419059.0}, {"date": "2021-03-23", "close": 23.45, "volume": 4929557.0}, {"date": "2021-03-24", "close": 22.4, "volume": 6054871.0}, {"date": "2021-03-25", "close": 22.51, "volume": 13359530.0}, {"date": "2021-03-26", "close": 22.96, "volume": 6878929.0}, {"date": "2021-03-29", "close": 22.41, "volume": 5176981.0}, {"date": "2021-03-30", "close": 23.49, "volume": 8981637.0}, {"date": "2021-03-31", "close": 24.3, "volume": 12207790.0}, {"date": "2021-04-01", "close": 24.18, "volume": 9290885.0}, {"date": "2021-04-05", "close": 23.81, "volume": 9115242.0}, {"date": "2021-04-06", "close": 23.81, "volume": 6499569.0}, {"date": "2021-04-07", "close": 23.14, "volume": 5636503.0}, {"date": "2021-04-08", "close": 23.44, "volume": 4851586.0}, {"date": "2021-04-09", "close": 23.47, "volume": 4534463.0}, {"date": "2021-04-12", "close": 23.0, "volume": 6489112.0}, {"date": "2021-04-13", "close": 23.47, "volume": 6395231.0}, {"date": "2021-04-14", "close": 23.39, "volume": 7942551.0}, {"date": "2021-04-15", "close": 23.05, "volume": 5621751.0}, {"date": "2021-04-16", "close": 23.82, "volume": 6558661.0}, {"date": "2021-04-19", "close": 23.24, "volume": 6605290.0}, {"date": "2021-04-20", "close": 23.025, "volume": 4577873.0}, {"date": "2021-04-21", "close": 23.48, "volume": 5719544.0}, {"date": "2021-04-22", "close": 24.05, "volume": 9553663.0}, {"date": "2021-04-23", "close": 24.495, "volume": 6355148.0}, {"date": "2021-04-26", "close": 24.62, "volume": 5846131.0}, {"date": "2021-04-27", "close": 24.54, "volume": 4825797.0}, {"date": "2021-04-28", "close": 24.04, "volume": 5060404.0}, {"date": "2021-04-29", "close": 23.67, "volume": 7842627.0}, {"date": "2021-04-30", "close": 23.24, "volume": 5308033.0}, {"date": "2021-05-03", "close": 22.91, "volume": 5625730.0}, {"date": "2021-05-04", "close": 21.97, "volume": 9551974.0}, {"date": "2021-05-05", "close": 21.94, "volume": 5545326.0}, {"date": "2021-05-06", "close": 21.65, "volume": 10523890.0}, {"date": "2021-05-07", "close": 22.04, "volume": 6773829.0}, {"date": "2021-05-10", "close": 21.38, "volume": 5055601.0}, {"date": "2021-05-11", "close": 21.43, "volume": 9139212.0}, {"date": "2021-05-12", "close": 20.71, "volume": 7322911.0}, {"date": "2021-05-13", "close": 20.79, "volume": 6799026.0}, {"date": "2021-05-14", "close": 21.6, "volume": 7225493.0}, {"date": "2021-05-17", "close": 21.4, "volume": 4429102.0}, {"date": "2021-05-18", "close": 21.8, "volume": 6791915.0}, {"date": "2021-05-19", "close": 21.97, "volume": 6762857.0}, {"date": "2021-05-20", "close": 22.53, "volume": 5401071.0}, {"date": "2021-05-21", "close": 22.58, "volume": 3246677.0}, {"date": "2021-05-24", "close": 22.62, "volume": 3013564.0}, {"date": "2021-05-25", "close": 22.56, "volume": 2801650.0}, {"date": "2021-05-26", "close": 22.83, "volume": 3619221.0}, {"date": "2021-05-27", "close": 22.81, "volume": 4645208.0}, {"date": "2021-05-28", "close": 22.92, "volume": 3526765.0}, {"date": "2021-06-01", "close": 22.87, "volume": 4519140.0}, {"date": "2021-06-02", "close": 22.5, "volume": 5270246.0}, {"date": "2021-06-03", "close": 22.09, "volume": 6368760.0}, {"date": "2021-06-04", "close": 22.3, "volume": 4013324.0}, {"date": "2021-06-07", "close": 22.42, "volume": 3643136.0}, {"date": "2021-06-08", "close": 22.51, "volume": 3965646.0}, {"date": "2021-06-09", "close": 22.37, "volume": 2919980.0}, {"date": "2021-06-10", "close": 22.34, "volume": 2695093.0}, {"date": "2021-06-11", "close": 22.53, "volume": 3253275.0}, {"date": "2021-06-14", "close": 22.8, "volume": 4377935.0}, {"date": "2021-06-15", "close": 22.54, "volume": 2800658.0}, {"date": "2021-06-16", "close": 22.66, "volume": 3852365.0}, {"date": "2021-06-17", "close": 22.79, "volume": 3491449.0}, {"date": "2021-06-18", "close": 22.41, "volume": 4651549.0}, {"date": "2021-06-21", "close": 22.64, "volume": 3541855.0}, {"date": "2021-06-22", "close": 22.87, "volume": 3588299.0}, {"date": "2021-06-23", "close": 22.83, "volume": 3039742.0}, {"date": "2021-06-24", "close": 22.98, "volume": 3415362.0}, {"date": "2021-06-25", "close": 23.05, "volume": 3726761.0}, {"date": "2021-06-28", "close": 23.66, "volume": 6291533.0}, {"date": "2021-06-29", "close": 23.81, "volume": 4563803.0}, {"date": "2021-06-30", "close": 23.46, "volume": 3782112.0}, {"date": "2021-07-01", "close": 23.54, "volume": 2936814.0}, {"date": "2021-07-02", "close": 23.49, "volume": 2494366.0}, {"date": "2021-07-06", "close": 23.65, "volume": 4232966.0}, {"date": "2021-07-07", "close": 23.57, "volume": 4090676.0}, {"date": "2021-07-08", "close": 23.16, "volume": 4198696.0}, {"date": "2021-07-09", "close": 23.22, "volume": 2802102.0}, {"date": "2021-07-12", "close": 23.49, "volume": 4430617.0}, {"date": "2021-07-13", "close": 23.21, "volume": 3671729.0}, {"date": "2021-07-14", "close": 22.64, "volume": 5526544.0}, {"date": "2021-07-15", "close": 22.19, "volume": 6537087.0}, {"date": "2021-07-16", "close": 22.1, "volume": 3606333.0}, {"date": "2021-07-19", "close": 21.94, "volume": 6995161.0}, {"date": "2021-07-20", "close": 22.16, "volume": 3658035.0}, {"date": "2021-07-21", "close": 22.86, "volume": 4703968.0}, {"date": "2021-07-22", "close": 22.87, "volume": 4726990.0}, {"date": "2021-07-23", "close": 22.56, "volume": 2851728.0}, {"date": "2021-07-26", "close": 22.38, "volume": 4143414.0}, {"date": "2021-07-27", "close": 22.22, "volume": 4056888.0}, {"date": "2021-07-28", "close": 22.83, "volume": 5833503.0}, {"date": "2021-07-29", "close": 22.77, "volume": 3946273.0}, {"date": "2021-07-30", "close": 22.71, "volume": 3227171.0}, {"date": "2021-08-02", "close": 22.73, "volume": 2730368.0}, {"date": "2021-08-03", "close": 23.17, "volume": 3482852.0}, {"date": "2021-08-04", "close": 23.12, "volume": 2656696.0}, {"date": "2021-08-05", "close": 22.945, "volume": 2580525.0}, {"date": "2021-08-06", "close": 22.92, "volume": 2702626.0}, {"date": "2021-08-09", "close": 23.28, "volume": 3436874.0}, {"date": "2021-08-10", "close": 23.25, "volume": 3786523.0}, {"date": "2021-08-11", "close": 23.11, "volume": 2685864.0}, {"date": "2021-08-12", "close": 22.82, "volume": 3659411.0}, {"date": "2021-08-13", "close": 22.6, "volume": 3042082.0}, {"date": "2021-08-16", "close": 22.42, "volume": 2846069.0}, {"date": "2021-08-17", "close": 22.18, "volume": 4057798.0}, {"date": "2021-08-18", "close": 22.32, "volume": 3240335.0}, {"date": "2021-08-19", "close": 22.32, "volume": 4593620.0}, {"date": "2021-08-20", "close": 22.68, "volume": 3962145.0}, {"date": "2021-08-23", "close": 22.97, "volume": 2556359.0}, {"date": "2021-08-24", "close": 23.11, "volume": 2352845.0}, {"date": "2021-08-25", "close": 23.19, "volume": 3410358.0}, {"date": "2021-08-26", "close": 22.92, "volume": 2737590.0}, {"date": "2021-08-27", "close": 23.12, "volume": 2300712.0}, {"date": "2021-08-30", "close": 23.35, "volume": 2028200.0}, {"date": "2021-08-31", "close": 23.33, "volume": 2324292.0}, {"date": "2021-09-01", "close": 23.51, "volume": 2978271.0}, {"date": "2021-09-02", "close": 23.79, "volume": 3096533.0}, {"date": "2021-09-03", "close": 23.6, "volume": 2160775.0}, {"date": "2021-09-07", "close": 23.41, "volume": 2247630.0}, {"date": "2021-09-08", "close": 22.96, "volume": 4617216.0}, {"date": "2021-09-09", "close": 22.93, "volume": 3039514.0}, {"date": "2021-09-10", "close": 22.57, "volume": 3954680.0}, {"date": "2021-09-13", "close": 23.02, "volume": 4370216.0}, {"date": "2021-09-14", "close": 22.88, "volume": 4677999.0}, {"date": "2021-09-15", "close": 22.56, "volume": 4401338.0}, {"date": "2021-09-16", "close": 22.41, "volume": 3238859.0}, {"date": "2021-09-17", "close": 22.52, "volume": 5948467.0}, {"date": "2021-09-20", "close": 21.92, "volume": 4780205.0}, {"date": "2021-09-21", "close": 22.18, "volume": 3177305.0}, {"date": "2021-09-22", "close": 22.49, "volume": 4872755.0}, {"date": "2021-09-23", "close": 22.69, "volume": 3965935.0}, {"date": "2021-09-24", "close": 22.25, "volume": 4585057.0}, {"date": "2021-09-27", "close": 22.43, "volume": 2395430.0}, {"date": "2021-09-28", "close": 21.94, "volume": 4345141.0}, {"date": "2021-09-29", "close": 21.71, "volume": 3855017.0}, {"date": "2021-09-30", "close": 21.65, "volume": 3133215.0}, {"date": "2021-10-01", "close": 21.77, "volume": 2905428.0}, {"date": "2021-10-04", "close": 21.2, "volume": 5615209.0}, {"date": "2021-10-05", "close": 21.24, "volume": 4059138.0}, {"date": "2021-10-06", "close": 21.29, "volume": 3967930.0}, {"date": "2021-10-07", "close": 21.51, "volume": 5268527.0}, {"date": "2021-10-08", "close": 21.34, "volume": 3688608.0}, {"date": "2021-10-11", "close": 21.42, "volume": 2765224.0}, {"date": "2021-10-12", "close": 22.23, "volume": 7538600.0}, {"date": "2021-10-13", "close": 22.95, "volume": 9109087.0}, {"date": "2021-10-14", "close": 22.86, "volume": 5966650.0}, {"date": "2021-10-15", "close": 22.93, "volume": 5739420.0}, {"date": "2021-10-18", "close": 23.02, "volume": 3037297.0}, {"date": "2021-10-19", "close": 23.58, "volume": 4279720.0}, {"date": "2021-10-20", "close": 23.72, "volume": 3592164.0}, {"date": "2021-10-21", "close": 23.75, "volume": 2276214.0}, {"date": "2021-10-22", "close": 23.56, "volume": 3073418.0}, {"date": "2021-10-25", "close": 23.91, "volume": 3105897.0}, {"date": "2021-10-26", "close": 23.75, "volume": 3900403.0}, {"date": "2021-10-27", "close": 24.46, "volume": 7563319.0}, {"date": "2021-10-28", "close": 25.31, "volume": 6748960.0}, {"date": "2021-10-29", "close": 25.27, "volume": 5870113.0}, {"date": "2021-11-01", "close": 25.79, "volume": 8791815.0}, {"date": "2021-11-02", "close": 25.3, "volume": 6339036.0}, {"date": "2021-11-03", "close": 24.72, "volume": 6682283.0}, {"date": "2021-11-04", "close": 24.59, "volume": 3931381.0}, {"date": "2021-11-05", "close": 24.28, "volume": 5524595.0}, {"date": "2021-11-08", "close": 24.72, "volume": 4733890.0}, {"date": "2021-11-09", "close": 24.59, "volume": 5446955.0}, {"date": "2021-11-10", "close": 24.24, "volume": 5654476.0}, {"date": "2021-11-11", "close": 24.88, "volume": 6858330.0}, {"date": "2021-11-12", "close": 25.08, "volume": 4196101.0}, {"date": "2021-11-15", "close": 24.78, "volume": 4020316.0}, {"date": "2021-11-16", "close": 24.72, "volume": 4222346.0}, {"date": "2021-11-17", "close": 24.57, "volume": 3874825.0}, {"date": "2021-11-18", "close": 24.23, "volume": 4118912.0}, {"date": "2021-11-19", "close": 24.69, "volume": 4814908.0}, {"date": "2021-11-22", "close": 24.12, "volume": 6894973.0}, {"date": "2021-11-23", "close": 23.84, "volume": 7256974.0}, {"date": "2021-11-24", "close": 23.91, "volume": 3801933.0}, {"date": "2021-11-26", "close": 23.6, "volume": 4048542.0}, {"date": "2021-11-29", "close": 23.86, "volume": 4670965.0}, {"date": "2021-11-30", "close": 23.49, "volume": 6029444.0}, {"date": "2021-12-01", "close": 22.76, "volume": 7362834.0}, {"date": "2021-12-02", "close": 22.66, "volume": 8486039.0}, {"date": "2021-12-03", "close": 21.95, "volume": 8335440.0}, {"date": "2021-12-06", "close": 22.21, "volume": 5966859.0}, {"date": "2021-12-07", "close": 22.93, "volume": 5870680.0}, {"date": "2021-12-08", "close": 23.0, "volume": 3836516.0}, {"date": "2021-12-09", "close": 22.34, "volume": 6108273.0}, {"date": "2021-12-10", "close": 22.19, "volume": 5192321.0}, {"date": "2021-12-13", "close": 21.96, "volume": 5839941.0}, {"date": "2021-12-14", "close": 21.3, "volume": 6292722.0}, {"date": "2021-12-15", "close": 21.66, "volume": 6030108.0}, {"date": "2021-12-16", "close": 21.18, "volume": 8231572.0}, {"date": "2021-12-17", "close": 21.22, "volume": 10833700.0}, {"date": "2021-12-20", "close": 20.44, "volume": 9908623.0}, {"date": "2021-12-21", "close": 21.12, "volume": 6454257.0}, {"date": "2021-12-22", "close": 21.24, "volume": 4489089.0}, {"date": "2021-12-23", "close": 21.24, "volume": 3748814.0}, {"date": "2021-12-27", "close": 21.21, "volume": 5832640.0}, {"date": "2021-12-28", "close": 21.0, "volume": 7438085.0}, {"date": "2021-12-29", "close": 20.93, "volume": 5264288.0}, {"date": "2021-12-30", "close": 21.21, "volume": 6198769.0}, {"date": "2021-12-31", "close": 21.17, "volume": 2679544.0}, {"date": "2022-01-03", "close": 21.34, "volume": 4360335.0}, {"date": "2022-01-04", "close": 21.01, "volume": 5200195.0}, {"date": "2022-01-05", "close": 20.03, "volume": 7501880.0}, {"date": "2022-01-06", "close": 19.75, "volume": 7642406.0}, {"date": "2022-01-07", "close": 19.66, "volume": 4522220.0}, {"date": "2022-01-10", "close": 19.57, "volume": 7752996.0}, {"date": "2022-01-11", "close": 19.74, "volume": 5708117.0}, {"date": "2022-01-12", "close": 19.79, "volume": 4641476.0}, {"date": "2022-01-13", "close": 19.57, "volume": 4936696.0}, {"date": "2022-01-14", "close": 19.45, "volume": 4867472.0}, {"date": "2022-01-18", "close": 18.91, "volume": 7209082.0}, {"date": "2022-01-19", "close": 18.86, "volume": 6127958.0}, {"date": "2022-01-20", "close": 18.98, "volume": 7748586.0}, {"date": "2022-01-21", "close": 18.3, "volume": 12680430.0}, {"date": "2022-01-24", "close": 18.37, "volume": 13824470.0}, {"date": "2022-01-25", "close": 17.82, "volume": 8924503.0}, {"date": "2022-01-26", "close": 17.88, "volume": 9259930.0}, {"date": "2022-01-27", "close": 17.6, "volume": 7000450.0}, {"date": "2022-01-28", "close": 17.76, "volume": 7275602.0}, {"date": "2022-01-31", "close": 18.75, "volume": 5990332.0}, {"date": "2022-02-01", "close": 18.72, "volume": 5726153.0}, {"date": "2022-02-02", "close": 18.64, "volume": 5861886.0}, {"date": "2022-02-03", "close": 18.17, "volume": 6870416.0}, {"date": "2022-02-04", "close": 18.34, "volume": 5079327.0}, {"date": "2022-02-07", "close": 18.23, "volume": 4423180.0}, {"date": "2022-02-08", "close": 18.27, "volume": 4729411.0}, {"date": "2022-02-09", "close": 18.93, "volume": 6566682.0}, {"date": "2022-02-10", "close": 18.45, "volume": 5315517.0}, {"date": "2022-02-11", "close": 17.97, "volume": 4361853.0}, {"date": "2022-02-14", "close": 17.83, "volume": 4844352.0}, {"date": "2022-02-15", "close": 18.73, "volume": 5325581.0}, {"date": "2022-02-16", "close": 18.74, "volume": 3181693.0}, {"date": "2022-02-17", "close": 18.48, "volume": 6010378.0}, {"date": "2022-02-18", "close": 18.14, "volume": 4888020.0}, {"date": "2022-02-22", "close": 17.69, "volume": 6579796.0}, {"date": "2022-02-23", "close": 17.57, "volume": 4631736.0}, {"date": "2022-02-24", "close": 18.91, "volume": 14243610.0}, {"date": "2022-02-25", "close": 19.44, "volume": 6604199.0}, {"date": "2022-02-28", "close": 20.71, "volume": 13446350.0}, {"date": "2022-03-01", "close": 20.51, "volume": 9053946.0}, {"date": "2022-03-02", "close": 20.18, "volume": 5728115.0}, {"date": "2022-03-03", "close": 19.57, "volume": 7243130.0}, {"date": "2022-03-04", "close": 19.42, "volume": 6167081.0}, {"date": "2022-03-07", "close": 19.9, "volume": 11986140.0}, {"date": "2022-03-08", "close": 21.27, "volume": 17680420.0}, {"date": "2022-03-09", "close": 21.33, "volume": 12866890.0}, {"date": "2022-03-10", "close": 21.03, "volume": 5592564.0}, {"date": "2022-03-11", "close": 20.71, "volume": 6244566.0}, {"date": "2022-03-14", "close": 19.96, "volume": 6922158.0}, {"date": "2022-03-15", "close": 20.28, "volume": 5615157.0}, {"date": "2022-03-16", "close": 20.82, "volume": 6889705.0}, {"date": "2022-03-17", "close": 21.08, "volume": 5004849.0}, {"date": "2022-03-18", "close": 21.15, "volume": 5825928.0}, {"date": "2022-03-21", "close": 21.0, "volume": 4495531.0}, {"date": "2022-03-22", "close": 21.29, "volume": 4865191.0}, {"date": "2022-03-23", "close": 20.96, "volume": 4960094.0}, {"date": "2022-03-24", "close": 21.29, "volume": 3049151.0}, {"date": "2022-03-25", "close": 21.04, "volume": 3817570.0}, {"date": "2022-03-28", "close": 21.13, "volume": 3066803.0}, {"date": "2022-03-29", "close": 21.44, "volume": 4000912.0}, {"date": "2022-03-30", "close": 21.39, "volume": 4184370.0}, {"date": "2022-03-31", "close": 21.52, "volume": 4641040.0}, {"date": "2022-04-01", "close": 21.64, "volume": 5641433.0}, {"date": "2022-04-04", "close": 22.08, "volume": 4415980.0}, {"date": "2022-04-05", "close": 22.02, "volume": 7155565.0}, {"date": "2022-04-06", "close": 21.76, "volume": 6389603.0}, {"date": "2022-04-07", "close": 21.5, "volume": 5525993.0}, {"date": "2022-04-08", "close": 21.23, "volume": 3457758.0}, {"date": "2022-04-11", "close": 21.01, "volume": 7478823.0}, {"date": "2022-04-12", "close": 20.77, "volume": 6745864.0}, {"date": "2022-04-13", "close": 21.03, "volume": 4185624.0}, {"date": "2022-04-14", "close": 20.78, "volume": 5552903.0}, {"date": "2022-04-18", "close": 20.63, "volume": 3723329.0}, {"date": "2022-04-19", "close": 21.06, "volume": 6233716.0}, {"date": "2022-04-20", "close": 20.69, "volume": 5048585.0}, {"date": "2022-04-21", "close": 19.68, "volume": 10410520.0}, {"date": "2022-04-22", "close": 19.35, "volume": 10320130.0}, {"date": "2022-04-25", "close": 19.35, "volume": 5946671.0}, {"date": "2022-04-26", "close": 18.82, "volume": 5441539.0}, {"date": "2022-04-27", "close": 19.05, "volume": 5646860.0}, {"date": "2022-04-28", "close": 19.13, "volume": 4508896.0}, {"date": "2022-04-29", "close": 18.84, "volume": 6648223.0}, {"date": "2022-05-02", "close": 18.87, "volume": 6699380.0}, {"date": "2022-05-03", "close": 19.17, "volume": 4946977.0}, {"date": "2022-05-04", "close": 19.97, "volume": 5179825.0}, {"date": "2022-05-05", "close": 19.19, "volume": 4703851.0}, {"date": "2022-05-06", "close": 18.57, "volume": 6473913.0}, {"date": "2022-05-09", "close": 17.46, "volume": 7947272.0}, {"date": "2022-05-10", "close": 17.45, "volume": 7314420.0}, {"date": "2022-05-11", "close": 16.94, "volume": 7387387.0}, {"date": "2022-05-12", "close": 16.815, "volume": 12815660.0}, {"date": "2022-05-13", "close": 17.64, "volume": 5753507.0}, {"date": "2022-05-16", "close": 17.5, "volume": 3891113.0}, {"date": "2022-05-17", "close": 18.24, "volume": 5625549.0}, {"date": "2022-05-18", "close": 18.16, "volume": 5577889.0}, {"date": "2022-05-19", "close": 18.86, "volume": 9788863.0}, {"date": "2022-05-20", "close": 18.96, "volume": 5753611.0}, {"date": "2022-05-23", "close": 19.19, "volume": 3441816.0}, {"date": "2022-05-24", "close": 18.91, "volume": 6214313.0}, {"date": "2022-05-25", "close": 19.18, "volume": 3307313.0}, {"date": "2022-05-26", "close": 19.66, "volume": 4469181.0}, {"date": "2022-05-27", "close": 20.14, "volume": 4400844.0}, {"date": "2022-05-31", "close": 19.88, "volume": 7555983.0}, {"date": "2022-06-01", "close": 19.65, "volume": 4484267.0}, {"date": "2022-06-02", "close": 20.45, "volume": 5255446.0}, {"date": "2022-06-03", "close": 20.29, "volume": 3113075.0}, {"date": "2022-06-06", "close": 20.69, "volume": 7126534.0}, {"date": "2022-06-07", "close": 20.87, "volume": 2314113.0}, {"date": "2022-06-08", "close": 20.61, "volume": 3379126.0}, {"date": "2022-06-09", "close": 19.91, "volume": 3424728.0}, {"date": "2022-06-10", "close": 19.55, "volume": 6444374.0}, {"date": "2022-06-13", "close": 18.43, "volume": 7928962.0}, {"date": "2022-06-14", "close": 18.22, "volume": 5123792.0}, {"date": "2022-06-15", "close": 18.66, "volume": 5775638.0}, {"date": "2022-06-16", "close": 17.97, "volume": 8076584.0}, {"date": "2022-06-17", "close": 18.62, "volume": 5479019.0}, {"date": "2022-06-21", "close": 19.08, "volume": 6061456.0}, {"date": "2022-06-22", "close": 18.96, "volume": 3479925.0}, {"date": "2022-06-23", "close": 19.32, "volume": 3407490.0}, {"date": "2022-06-24", "close": 19.41, "volume": 4195675.0}, {"date": "2022-06-27", "close": 19.68, "volume": 3718806.0}, {"date": "2022-06-28", "close": 19.15, "volume": 3709772.0}, {"date": "2022-06-29", "close": 18.73, "volume": 5771607.0}, {"date": "2022-06-30", "close": 19.05, "volume": 6724478.0}, {"date": "2022-07-01", "close": 19.32, "volume": 2959796.0}, {"date": "2022-07-05", "close": 19.04, "volume": 5404625.0}, {"date": "2022-07-06", "close": 18.96, "volume": 4216777.0}, {"date": "2022-07-07", "close": 19.74, "volume": 5196408.0}, {"date": "2022-07-08", "close": 19.99, "volume": 3118145.0}, {"date": "2022-07-11", "close": 19.45, "volume": 4616391.0}, {"date": "2022-07-12", "close": 19.1, "volume": 4310566.0}, {"date": "2022-07-13", "close": 19.21, "volume": 3003513.0}, {"date": "2022-07-14", "close": 19.13, "volume": 2767583.0}, {"date": "2022-07-15", "close": 18.81, "volume": 9022008.0}, {"date": "2022-07-18", "close": 19.19, "volume": 4611885.0}, {"date": "2022-07-19", "close": 19.54, "volume": 2541367.0}, {"date": "2022-07-20", "close": 19.65, "volume": 3123113.0}, {"date": "2022-07-21", "close": 19.61, "volume": 2924693.0}, {"date": "2022-07-22", "close": 19.5, "volume": 2819787.0}, {"date": "2022-07-25", "close": 19.75, "volume": 2733091.0}, {"date": "2022-07-26", "close": 19.44, "volume": 2764429.0}, {"date": "2022-07-27", "close": 20.36, "volume": 5004094.0}, {"date": "2022-07-28", "close": 21.79, "volume": 9883319.0}, {"date": "2022-07-29", "close": 22.29, "volume": 6616828.0}, {"date": "2022-08-01", "close": 22.01, "volume": 6668750.0}, {"date": "2022-08-02", "close": 22.29, "volume": 4573964.0}, {"date": "2022-08-03", "close": 21.82, "volume": 4665937.0}, {"date": "2022-08-04", "close": 22.24, "volume": 4227608.0}, {"date": "2022-08-05", "close": 22.41, "volume": 5194151.0}, {"date": "2022-08-08", "close": 22.51, "volume": 6388259.0}, {"date": "2022-08-09", "close": 22.59, "volume": 5009455.0}, {"date": "2022-08-10", "close": 23.61, "volume": 5937209.0}, {"date": "2022-08-11", "close": 23.28, "volume": 4735381.0}, {"date": "2022-08-12", "close": 23.55, "volume": 4044695.0}, {"date": "2022-08-15", "close": 23.52, "volume": 4334514.0}, {"date": "2022-08-16", "close": 23.22, "volume": 4196253.0}, {"date": "2022-08-17", "close": 23.13, "volume": 3677202.0}, {"date": "2022-08-18", "close": 23.18, "volume": 2281688.0}, {"date": "2022-08-19", "close": 22.54, "volume": 3757459.0}, {"date": "2022-08-22", "close": 22.19, "volume": 3834344.0}, {"date": "2022-08-23", "close": 22.23, "volume": 2884210.0}, {"date": "2022-08-24", "close": 22.67, "volume": 4363673.0}, {"date": "2022-08-25", "close": 23.14, "volume": 4566059.0}, {"date": "2022-08-26", "close": 22.61, "volume": 4569814.0}, {"date": "2022-08-29", "close": 22.36, "volume": 4336122.0}, {"date": "2022-08-30", "close": 22.14, "volume": 4641776.0}, {"date": "2022-08-31", "close": 22.18, "volume": 4304407.0}, {"date": "2022-09-01", "close": 21.79, "volume": 4441494.0}, {"date": "2022-09-02", "close": 21.44, "volume": 4310763.0}, {"date": "2022-09-06", "close": 21.67, "volume": 6265856.0}, {"date": "2022-09-07", "close": 22.72, "volume": 6445095.0}, {"date": "2022-09-08", "close": 22.87, "volume": 6285598.0}, {"date": "2022-09-09", "close": 22.93, "volume": 3914540.0}, {"date": "2022-09-12", "close": 23.09, "volume": 3782722.0}, {"date": "2022-09-13", "close": 22.48, "volume": 7213109.0}, {"date": "2022-09-14", "close": 22.83, "volume": 5575130.0}, {"date": "2022-09-15", "close": 22.19, "volume": 4462747.0}, {"date": "2022-09-16", "close": 22.11, "volume": 4445780.0}, {"date": "2022-09-19", "close": 22.05, "volume": 3527478.0}, {"date": "2022-09-20", "close": 21.39, "volume": 4709405.0}, {"date": "2022-09-21", "close": 21.28, "volume": 3923563.0}, {"date": "2022-09-22", "close": 20.61, "volume": 6377036.0}, {"date": "2022-09-23", "close": 20.02, "volume": 7807923.0}, {"date": "2022-09-26", "close": 19.53, "volume": 4287600.0}, {"date": "2022-09-27", "close": 19.66, "volume": 4603265.0}, {"date": "2022-09-28", "close": 19.97, "volume": 5382624.0}, {"date": "2022-09-29", "close": 19.1, "volume": 4762479.0}, {"date": "2022-09-30", "close": 19.09, "volume": 3013112.0}, {"date": "2022-10-03", "close": 19.68, "volume": 4061655.0}, {"date": "2022-10-04", "close": 20.3, "volume": 3843477.0}, {"date": "2022-10-05", "close": 19.49, "volume": 9476575.0}, {"date": "2022-10-06", "close": 18.97, "volume": 7288432.0}, {"date": "2022-10-07", "close": 18.43, "volume": 4451824.0}, {"date": "2022-10-10", "close": 18.35, "volume": 6317693.0}, {"date": "2022-10-11", "close": 18.16, "volume": 10951770.0}, {"date": "2022-10-12", "close": 17.7, "volume": 15835120.0}, {"date": "2022-10-13", "close": 17.9, "volume": 9502133.0}, {"date": "2022-10-14", "close": 17.54, "volume": 11836020.0}, {"date": "2022-10-17", "close": 17.86, "volume": 16840620.0}, {"date": "2022-10-18", "close": 18.32, "volume": 14145430.0}, {"date": "2022-10-19", "close": 17.78, "volume": 20090600.0}, {"date": "2022-10-20", "close": 17.63, "volume": 5539690.0}, {"date": "2022-10-21", "close": 17.94, "volume": 7282528.0}, {"date": "2022-10-24", "close": 17.8, "volume": 7724353.0}, {"date": "2022-10-25", "close": 18.33, "volume": 12053550.0}, {"date": "2022-10-26", "close": 18.81, "volume": 11230030.0}, {"date": "2022-10-27", "close": 18.9, "volume": 8736768.0}, {"date": "2022-10-28", "close": 18.87, "volume": 7175908.0}, {"date": "2022-10-31", "close": 18.89, "volume": 8252701.0}, {"date": "2022-11-01", "close": 18.92, "volume": 7257377.0}, {"date": "2022-11-02", "close": 18.63, "volume": 8560076.0}, {"date": "2022-11-03", "close": 19.02, "volume": 11115060.0}, {"date": "2022-11-04", "close": 19.16, "volume": 10870520.0}, {"date": "2022-11-07", "close": 18.96, "volume": 9693199.0}, {"date": "2022-11-08", "close": 19.42, "volume": 14351880.0}, {"date": "2022-11-09", "close": 19.33, "volume": 19913080.0}, {"date": "2022-11-10", "close": 20.66, "volume": 19247070.0}, {"date": "2022-11-11", "close": 20.45, "volume": 19474030.0}, {"date": "2022-11-14", "close": 20.27, "volume": 18872200.0}, {"date": "2022-11-15", "close": 20.64, "volume": 18558040.0}, {"date": "2022-11-16", "close": 20.42, "volume": 21539120.0}, {"date": "2022-11-17", "close": 20.52, "volume": 23526730.0}, {"date": "2022-11-18", "close": 20.49, "volume": 25135470.0}, {"date": "2022-11-21", "close": 20.34, "volume": 20181630.0}, {"date": "2022-11-22", "close": 20.6, "volume": 9451555.0}, {"date": "2022-11-23", "close": 20.82, "volume": 9674260.0}, {"date": "2022-11-25", "close": 20.8, "volume": 5564708.0}, {"date": "2022-11-28", "close": 20.42, "volume": 8387602.0}, {"date": "2022-11-29", "close": 20.31, "volume": 8818716.0}, {"date": "2022-11-30", "close": 21.16, "volume": 12485140.0}, {"date": "2022-12-01", "close": 20.96, "volume": 11229490.0}, {"date": "2022-12-02", "close": 21.27, "volume": 7219694.0}, {"date": "2022-12-05", "close": 21.0, "volume": 6714054.0}, {"date": "2022-12-06", "close": 20.56, "volume": 6966689.0}, {"date": "2022-12-07", "close": 20.48, "volume": 6605827.0}, {"date": "2022-12-08", "close": 20.64, "volume": 3970740.0}, {"date": "2022-12-09", "close": 20.58, "volume": 3205787.0}, {"date": "2022-12-12", "close": 20.77, "volume": 3078178.0}, {"date": "2022-12-13", "close": 20.98, "volume": 6409903.0}, {"date": "2022-12-14", "close": 21.22, "volume": 8625946.0}, {"date": "2022-12-15", "close": 20.78, "volume": 6230697.0}, {"date": "2022-12-16", "close": 20.41, "volume": 4621012.0}, {"date": "2022-12-19", "close": 20.19, "volume": 3961865.0}, {"date": "2022-12-20", "close": 20.16, "volume": 3466495.0}, {"date": "2022-12-21", "close": 20.45, "volume": 2984149.0}, {"date": "2022-12-22", "close": 20.1, "volume": 3409340.0}, {"date": "2022-12-23", "close": 19.99, "volume": 1882164.0}, {"date": "2022-12-27", "close": 19.76, "volume": 3071690.0}, {"date": "2022-12-28", "close": 19.56, "volume": 5882780.0}, {"date": "2022-12-29", "close": 19.87, "volume": 3030573.0}, {"date": "2022-12-30", "close": 19.85, "volume": 2739785.0}, {"date": "2023-01-03", "close": 19.63, "volume": 3441657.0}, {"date": "2023-01-04", "close": 19.79, "volume": 2714665.0}, {"date": "2023-01-05", "close": 19.38, "volume": 3295362.0}, {"date": "2023-01-06", "close": 19.88, "volume": 5196955.0}, {"date": "2023-01-09", "close": 20.05, "volume": 5298520.0}, {"date": "2023-01-10", "close": 20.35, "volume": 3104377.0}, {"date": "2023-01-11", "close": 20.94, "volume": 5278503.0}, {"date": "2023-01-12", "close": 21.25, "volume": 4204252.0}, {"date": "2023-01-13", "close": 21.22, "volume": 5228726.0}, {"date": "2023-01-17", "close": 21.36, "volume": 5187017.0}, {"date": "2023-01-18", "close": 21.11, "volume": 3462147.0}, {"date": "2023-01-19", "close": 20.4, "volume": 6281373.0}, {"date": "2023-01-20", "close": 20.6, "volume": 6229479.0}, {"date": "2023-01-23", "close": 20.97, "volume": 3398283.0}, {"date": "2023-01-24", "close": 20.81, "volume": 2800364.0}, {"date": "2023-01-25", "close": 20.64, "volume": 2716898.0}, {"date": "2023-01-26", "close": 20.63, "volume": 1278998.0}, {"date": "2023-01-27", "close": 20.53, "volume": 2128736.0}, {"date": "2023-01-30", "close": 20.16, "volume": 3057925.0}, {"date": "2023-01-31", "close": 20.74, "volume": 2432116.0}, {"date": "2023-02-01", "close": 20.95, "volume": 3272404.0}, {"date": "2023-02-02", "close": 20.82, "volume": 6915151.0}, {"date": "2023-02-03", "close": 20.28, "volume": 6367572.0}, {"date": "2023-02-06", "close": 20.22, "volume": 2947296.0}, {"date": "2023-02-07", "close": 20.21, "volume": 2608534.0}, {"date": "2023-02-08", "close": 20.05, "volume": 4849096.0}, {"date": "2023-02-09", "close": 19.71, "volume": 3851142.0}, {"date": "2023-02-10", "close": 19.68, "volume": 2360167.0}, {"date": "2023-02-13", "close": 19.87, "volume": 2154447.0}, {"date": "2023-02-14", "close": 19.73, "volume": 3689312.0}, {"date": "2023-02-15", "close": 20.15, "volume": 2342365.0}, {"date": "2023-02-16", "close": 19.61, "volume": 5351664.0}, {"date": "2023-02-17", "close": 19.62, "volume": 3861473.0}, {"date": "2023-02-21", "close": 19.31, "volume": 2980750.0}, {"date": "2023-02-22", "close": 19.23, "volume": 5739705.0}, {"date": "2023-02-23", "close": 19.29, "volume": 2556491.0}, {"date": "2023-02-24", "close": 18.93, "volume": 2682404.0}, {"date": "2023-02-27", "close": 19.25, "volume": 1969209.0}, {"date": "2023-02-28", "close": 19.2, "volume": 2347208.0}, {"date": "2023-03-01", "close": 19.48, "volume": 4328805.0}, {"date": "2023-03-02", "close": 19.38, "volume": 2134824.0}, {"date": "2023-03-03", "close": 19.78, "volume": 1997595.0}, {"date": "2023-03-06", "close": 19.95, "volume": 2589810.0}, {"date": "2023-03-07", "close": 19.74, "volume": 2156099.0}, {"date": "2023-03-08", "close": 19.76, "volume": 2700482.0}, {"date": "2023-03-09", "close": 19.46, "volume": 2716598.0}, {"date": "2023-03-10", "close": 19.17, "volume": 4313171.0}, {"date": "2023-03-13", "close": 19.27, "volume": 4022715.0}, {"date": "2023-03-14", "close": 19.48, "volume": 2282798.0}, {"date": "2023-03-15", "close": 19.02, "volume": 3457464.0}, {"date": "2023-03-16", "close": 18.96, "volume": 4624873.0}, {"date": "2023-03-17", "close": 18.32, "volume": 5058910.0}, {"date": "2023-03-20", "close": 18.59, "volume": 2712529.0}, {"date": "2023-03-21", "close": 19.01, "volume": 5239600.0}, {"date": "2023-03-22", "close": 18.71, "volume": 2475867.0}, {"date": "2023-03-23", "close": 18.85, "volume": 3706840.0}, {"date": "2023-03-24", "close": 18.77, "volume": 4222507.0}, {"date": "2023-03-27", "close": 18.79, "volume": 2723064.0}, {"date": "2023-03-28", "close": 18.79, "volume": 1297856.0}, {"date": "2023-03-29", "close": 19.16, "volume": 2356126.0}, {"date": "2023-03-30", "close": 19.48, "volume": 3745138.0}, {"date": "2023-03-31", "close": 19.78, "volume": 1938240.0}, {"date": "2023-04-03", "close": 19.56, "volume": 2985843.0}, {"date": "2023-04-04", "close": 19.46, "volume": 1656297.0}, {"date": "2023-04-05", "close": 19.18, "volume": 2796242.0}, {"date": "2023-04-06", "close": 19.22, "volume": 2556482.0}, {"date": "2023-04-10", "close": 19.41, "volume": 2589525.0}, {"date": "2023-04-11", "close": 19.47, "volume": 1927592.0}, {"date": "2023-04-12", "close": 19.42, "volume": 2569218.0}, {"date": "2023-04-13", "close": 19.79, "volume": 1720360.0}, {"date": "2023-04-14", "close": 19.59, "volume": 2416081.0}, {"date": "2023-04-17", "close": 19.91, "volume": 3397034.0}, {"date": "2023-04-18", "close": 19.9, "volume": 3275442.0}, {"date": "2023-04-19", "close": 19.78, "volume": 1784114.0}, {"date": "2023-04-20", "close": 19.76, "volume": 1900087.0}, {"date": "2023-04-21", "close": 19.8, "volume": 2444079.0}, {"date": "2023-04-24", "close": 19.8, "volume": 1722180.0}, {"date": "2023-04-25", "close": 19.41, "volume": 1840767.0}, {"date": "2023-04-26", "close": 18.61, "volume": 6077823.0}, {"date": "2023-04-27", "close": 18.94, "volume": 2523144.0}, {"date": "2023-04-28", "close": 18.71, "volume": 4064360.0}, {"date": "2023-05-01", "close": 18.52, "volume": 2120541.0}, {"date": "2023-05-02", "close": 18.18, "volume": 3107921.0}, {"date": "2023-05-03", "close": 18.16, "volume": 3944576.0}, {"date": "2023-05-04", "close": 18.28, "volume": 2204793.0}, {"date": "2023-05-05", "close": 18.63, "volume": 2018425.0}, {"date": "2023-05-08", "close": 18.58, "volume": 2063867.0}, {"date": "2023-05-09", "close": 18.47, "volume": 2030096.0}, {"date": "2023-05-10", "close": 18.58, "volume": 2097792.0}, {"date": "2023-05-11", "close": 18.5, "volume": 2000173.0}, {"date": "2023-05-12", "close": 19.07, "volume": 5785344.0}, {"date": "2023-05-15", "close": 19.24, "volume": 3190969.0}, {"date": "2023-05-16", "close": 18.84, "volume": 2568540.0}, {"date": "2023-05-17", "close": 18.95, "volume": 2869595.0}, {"date": "2023-05-18", "close": 18.73, "volume": 2509967.0}, {"date": "2023-05-19", "close": 18.63, "volume": 1869198.0}, {"date": "2023-05-22", "close": 18.83, "volume": 3535117.0}, {"date": "2023-05-23", "close": 18.65, "volume": 2503763.0}, {"date": "2023-05-24", "close": 18.57, "volume": 2194980.0}, {"date": "2023-05-25", "close": 18.55, "volume": 2136375.0}, {"date": "2023-05-26", "close": 18.5, "volume": 2359311.0}, {"date": "2023-05-30", "close": 18.54, "volume": 2596369.0}, {"date": "2023-05-31", "close": 18.34, "volume": 2878835.0}, {"date": "2023-06-01", "close": 18.67, "volume": 3202009.0}, {"date": "2023-06-02", "close": 18.77, "volume": 3634723.0}, {"date": "2023-06-05", "close": 18.7, "volume": 3783148.0}, {"date": "2023-06-06", "close": 18.71, "volume": 2860597.0}, {"date": "2023-06-07", "close": 18.53, "volume": 3937435.0}, {"date": "2023-06-08", "close": 18.58, "volume": 1465627.0}, {"date": "2023-06-09", "close": 18.5, "volume": 2002754.0}, {"date": "2023-06-12", "close": 18.7, "volume": 1936654.0}, {"date": "2023-06-13", "close": 18.72, "volume": 2877789.0}, {"date": "2023-06-14", "close": 18.57, "volume": 2680004.0}, {"date": "2023-06-15", "close": 18.87, "volume": 2666554.0}, {"date": "2023-06-16", "close": 18.76, "volume": 2680720.0}, {"date": "2023-06-20", "close": 18.37, "volume": 3361491.0}, {"date": "2023-06-21", "close": 18.27, "volume": 3056204.0}, {"date": "2023-06-22", "close": 18.08, "volume": 3102058.0}, {"date": "2023-06-23", "close": 17.78, "volume": 3520029.0}, {"date": "2023-06-26", "close": 17.82, "volume": 2422808.0}, {"date": "2023-06-27", "close": 17.98, "volume": 2359123.0}, {"date": "2023-06-28", "close": 18.03, "volume": 2209787.0}, {"date": "2023-06-29", "close": 17.95, "volume": 2673059.0}, {"date": "2023-06-30", "close": 18.4, "volume": 3031055.0}, {"date": "2023-07-03", "close": 18.4, "volume": 1036266.0}, {"date": "2023-07-05", "close": 18.11, "volume": 2783260.0}, {"date": "2023-07-06", "close": 17.7, "volume": 3438937.0}, {"date": "2023-07-07", "close": 17.91, "volume": 2694507.0}, {"date": "2023-07-10", "close": 18.15, "volume": 2113555.0}, {"date": "2023-07-11", "close": 18.22, "volume": 2869741.0}, {"date": "2023-07-12", "close": 18.63, "volume": 6515184.0}, {"date": "2023-07-13", "close": 18.89, "volume": 1941991.0}, {"date": "2023-07-14", "close": 18.62, "volume": 2366221.0}, {"date": "2023-07-17", "close": 19.04, "volume": 2823243.0}, {"date": "2023-07-18", "close": 18.92, "volume": 2776779.0}, {"date": "2023-07-19", "close": 18.98, "volume": 2283845.0}, {"date": "2023-07-20", "close": 18.73, "volume": 2925254.0}, {"date": "2023-07-21", "close": 18.74, "volume": 3025690.0}, {"date": "2023-07-24", "close": 18.72, "volume": 1882553.0}, {"date": "2023-07-25", "close": 18.73, "volume": 1425077.0}, {"date": "2023-07-26", "close": 18.64, "volume": 1857142.0}, {"date": "2023-07-27", "close": 18.2, "volume": 2885435.0}, {"date": "2023-07-28", "close": 18.18, "volume": 3832705.0}, {"date": "2023-07-31", "close": 18.28, "volume": 1994509.0}, {"date": "2023-08-01", "close": 18.02, "volume": 1508732.0}, {"date": "2023-08-02", "close": 17.28, "volume": 4605263.0}, {"date": "2023-08-03", "close": 17.23, "volume": 2397876.0}, {"date": "2023-08-04", "close": 17.1, "volume": 1997736.0}, {"date": "2023-08-07", "close": 17.01, "volume": 2508929.0}, {"date": "2023-08-08", "close": 16.99, "volume": 2776637.0}, {"date": "2023-08-09", "close": 17.16, "volume": 2692747.0}, {"date": "2023-08-10", "close": 16.94, "volume": 2515497.0}, {"date": "2023-08-11", "close": 16.86, "volume": 2292073.0}, {"date": "2023-08-14", "close": 16.85, "volume": 2980966.0}, {"date": "2023-08-15", "close": 16.35, "volume": 3528946.0}, {"date": "2023-08-16", "close": 16.17, "volume": 2586505.0}, {"date": "2023-08-17", "close": 15.97, "volume": 2597724.0}, {"date": "2023-08-18", "close": 15.96, "volume": 3419058.0}, {"date": "2023-08-21", "close": 15.93, "volume": 2479177.0}, {"date": "2023-08-22", "close": 15.88, "volume": 2249762.0}, {"date": "2023-08-23", "close": 16.14, "volume": 1788528.0}, {"date": "2023-08-24", "close": 15.86, "volume": 2141384.0}, {"date": "2023-08-25", "close": 16.04, "volume": 1523145.0}, {"date": "2023-08-28", "close": 16.09, "volume": 1308410.0}, {"date": "2023-08-29", "close": 16.54, "volume": 2461409.0}, {"date": "2023-08-30", "close": 16.18, "volume": 2328213.0}, {"date": "2023-08-31", "close": 16.08, "volume": 2022603.0}, {"date": "2023-09-01", "close": 16.07, "volume": 1858253.0}, {"date": "2023-09-05", "close": 15.82, "volume": 2140831.0}, {"date": "2023-09-06", "close": 15.55, "volume": 2727934.0}, {"date": "2023-09-07", "close": 15.44, "volume": 3515626.0}, {"date": "2023-09-08", "close": 15.45, "volume": 1966919.0}, {"date": "2023-09-11", "close": 15.53, "volume": 2122647.0}, {"date": "2023-09-12", "close": 15.63, "volume": 1954333.0}, {"date": "2023-09-13", "close": 15.49, "volume": 1778401.0}, {"date": "2023-09-14", "close": 15.87, "volume": 2327650.0}, {"date": "2023-09-15", "close": 15.65, "volume": 1604779.0}, {"date": "2023-09-18", "close": 15.43, "volume": 1632162.0}, {"date": "2023-09-19", "close": 15.49, "volume": 1560476.0}, {"date": "2023-09-20", "close": 15.52, "volume": 1964731.0}, {"date": "2023-09-21", "close": 15.22, "volume": 2037046.0}, {"date": "2023-09-22", "close": 15.09, "volume": 1922639.0}, {"date": "2023-09-25", "close": 14.98, "volume": 2244789.0}, {"date": "2023-09-26", "close": 14.68, "volume": 3060687.0}, {"date": "2023-09-27", "close": 14.59, "volume": 2788551.0}, {"date": "2023-09-28", "close": 14.62, "volume": 3229639.0}, {"date": "2023-09-29", "close": 14.62, "volume": 1921795.0}, {"date": "2023-10-02", "close": 14.06, "volume": 3769660.0}, {"date": "2023-10-03", "close": 13.67, "volume": 5485594.0}, {"date": "2023-10-04", "close": 13.75, "volume": 5034308.0}, {"date": "2023-10-05", "close": 13.61, "volume": 5074440.0}, {"date": "2023-10-06", "close": 13.82, "volume": 5884133.0}, {"date": "2023-10-09", "close": 13.82, "volume": 1910709.0}, {"date": "2023-10-10", "close": 14.35, "volume": 6692049.0}, {"date": "2023-10-11", "close": 14.49, "volume": 4299148.0}, {"date": "2023-10-12", "close": 14.13, "volume": 4233847.0}, {"date": "2023-10-13", "close": 14.0, "volume": 3163388.0}, {"date": "2023-10-16", "close": 14.21, "volume": 2699253.0}, {"date": "2023-10-17", "close": 14.3, "volume": 2653825.0}, {"date": "2023-10-18", "close": 13.94, "volume": 2739145.0}, {"date": "2023-10-19", "close": 13.71, "volume": 3642857.0}, {"date": "2023-10-20", "close": 13.3, "volume": 6614129.0}, {"date": "2023-10-23", "close": 13.24, "volume": 4051163.0}, {"date": "2023-10-24", "close": 13.49, "volume": 2403578.0}, {"date": "2023-10-25", "close": 13.21, "volume": 2257150.0}, {"date": "2023-10-26", "close": 13.31, "volume": 2829159.0}, {"date": "2023-10-27", "close": 12.89, "volume": 4788593.0}, {"date": "2023-10-30", "close": 12.86, "volume": 6265530.0}, {"date": "2023-10-31", "close": 13.01, "volume": 4608328.0}, {"date": "2023-11-01", "close": 12.87, "volume": 2943949.0}, {"date": "2023-11-02", "close": 13.32, "volume": 3786437.0}, {"date": "2023-11-03", "close": 13.67, "volume": 2526240.0}, {"date": "2023-11-06", "close": 13.48, "volume": 3122185.0}, {"date": "2023-11-07", "close": 13.4, "volume": 2857350.0}, {"date": "2023-11-08", "close": 13.2, "volume": 2607407.0}, {"date": "2023-11-09", "close": 13.07, "volume": 2142840.0}, {"date": "2023-11-10", "close": 13.01, "volume": 3003823.0}, {"date": "2023-11-13", "close": 13.01, "volume": 1760163.0}, {"date": "2023-11-14", "close": 13.99, "volume": 6302244.0}, {"date": "2023-11-15", "close": 14.06, "volume": 5864685.0}, {"date": "2023-11-16", "close": 13.9, "volume": 4600856.0}, {"date": "2023-11-17", "close": 13.99, "volume": 2772843.0}, {"date": "2023-11-20", "close": 14.25, "volume": 2851163.0}, {"date": "2023-11-21", "close": 13.97, "volume": 2922368.0}, {"date": "2023-11-22", "close": 13.92, "volume": 2762612.0}, {"date": "2023-11-24", "close": 13.88, "volume": 2192842.0}, {"date": "2023-11-27", "close": 13.77, "volume": 2791483.0}, {"date": "2023-11-28", "close": 13.95, "volume": 3638126.0}, {"date": "2023-11-29", "close": 14.1, "volume": 4567104.0}, {"date": "2023-11-30", "close": 14.21, "volume": 2900046.0}, {"date": "2023-12-01", "close": 14.59, "volume": 3039358.0}, {"date": "2023-12-04", "close": 14.54, "volume": 4470476.0}, {"date": "2023-12-05", "close": 14.39, "volume": 3233810.0}, {"date": "2023-12-06", "close": 14.21, "volume": 4509685.0}, {"date": "2023-12-07", "close": 14.25, "volume": 2659430.0}, {"date": "2023-12-08", "close": 14.09, "volume": 2718909.0}, {"date": "2023-12-11", "close": 14.13, "volume": 3400790.0}, {"date": "2023-12-12", "close": 13.89, "volume": 4558770.0}, {"date": "2023-12-13", "close": 14.49, "volume": 6208633.0}, {"date": "2023-12-14", "close": 15.19, "volume": 7358600.0}, {"date": "2023-12-15", "close": 15.3, "volume": 7381173.0}, {"date": "2023-12-18", "close": 15.09, "volume": 4347266.0}, {"date": "2023-12-19", "close": 15.5, "volume": 4400208.0}, {"date": "2023-12-20", "close": 14.89, "volume": 10795720.0}, {"date": "2023-12-21", "close": 15.37, "volume": 8553721.0}, {"date": "2023-12-22", "close": 15.39, "volume": 2675902.0}, {"date": "2023-12-26", "close": 15.6, "volume": 3208940.0}, {"date": "2023-12-27", "close": 15.64, "volume": 2918864.0}, {"date": "2023-12-28", "close": 15.73, "volume": 3091728.0}, {"date": "2023-12-29", "close": 15.57, "volume": 3292544.0}, {"date": "2024-01-02", "close": 15.39, "volume": 4067839.0}, {"date": "2024-01-03", "close": 15.04, "volume": 4564865.0}, {"date": "2024-01-04", "close": 14.85, "volume": 3894359.0}, {"date": "2024-01-05", "close": 14.8, "volume": 3790017.0}, {"date": "2024-01-08", "close": 14.9, "volume": 3119348.0}, {"date": "2024-01-09", "close": 14.85, "volume": 2416910.0}, {"date": "2024-01-10", "close": 14.85, "volume": 7504698.0}, {"date": "2024-01-11", "close": 14.65, "volume": 6936040.0}, {"date": "2024-01-12", "close": 14.54, "volume": 2612945.0}, {"date": "2024-01-16", "close": 14.03, "volume": 10521800.0}, {"date": "2024-01-17", "close": 13.71, "volume": 4477423.0}, {"date": "2024-01-18", "close": 13.77, "volume": 3770448.0}, {"date": "2024-01-19", "close": 13.76, "volume": 4477978.0}, {"date": "2024-01-22", "close": 13.9, "volume": 3623511.0}, {"date": "2024-01-23", "close": 14.07, "volume": 3054137.0}, {"date": "2024-01-24", "close": 13.94, "volume": 2201460.0}, {"date": "2024-01-25", "close": 14.0, "volume": 3117651.0}, {"date": "2024-01-26", "close": 13.87, "volume": 2225614.0}, {"date": "2024-01-29", "close": 14.07, "volume": 3184437.0}, {"date": "2024-01-30", "close": 13.86, "volume": 2420095.0}, {"date": "2024-01-31", "close": 13.81, "volume": 5255439.0}, {"date": "2024-02-01", "close": 14.25, "volume": 4474015.0}, {"date": "2024-02-02", "close": 13.98, "volume": 3799452.0}, {"date": "2024-02-05", "close": 13.67, "volume": 4759730.0}, {"date": "2024-02-06", "close": 13.91, "volume": 2818908.0}, {"date": "2024-02-07", "close": 14.26, "volume": 5565270.0}, {"date": "2024-02-08", "close": 14.18, "volume": 3019513.0}, {"date": "2024-02-09", "close": 14.39, "volume": 5095284.0}, {"date": "2024-02-12", "close": 14.64, "volume": 6203496.0}, {"date": "2024-02-13", "close": 14.12, "volume": 5693463.0}, {"date": "2024-02-14", "close": 14.51, "volume": 3820194.0}, {"date": "2024-02-15", "close": 14.73, "volume": 4258698.0}, {"date": "2024-02-16", "close": 14.51, "volume": 5313046.0}, {"date": "2024-02-20", "close": 14.31, "volume": 4391742.0}, {"date": "2024-02-21", "close": 14.15, "volume": 3308836.0}, {"date": "2024-02-22", "close": 13.83, "volume": 3381012.0}, {"date": "2024-02-23", "close": 13.68, "volume": 4172061.0}, {"date": "2024-02-26", "close": 13.69, "volume": 4601673.0}, {"date": "2024-02-27", "close": 13.83, "volume": 3315188.0}, {"date": "2024-02-28", "close": 13.68, "volume": 3052416.0}, {"date": "2024-02-29", "close": 13.91, "volume": 3053197.0}, {"date": "2024-03-01", "close": 14.13, "volume": 2745188.0}, {"date": "2024-03-04", "close": 13.91, "volume": 3810549.0}, {"date": "2024-03-05", "close": 13.87, "volume": 2206344.0}, {"date": "2024-03-06", "close": 14.08, "volume": 2504020.0}, {"date": "2024-03-07", "close": 14.27, "volume": 2398570.0}, {"date": "2024-03-08", "close": 14.34, "volume": 3690255.0}, {"date": "2024-03-11", "close": 14.32, "volume": 2701744.0}, {"date": "2024-03-12", "close": 13.94, "volume": 3744810.0}, {"date": "2024-03-13", "close": 13.7, "volume": 3167822.0}, {"date": "2024-03-14", "close": 13.51, "volume": 3319695.0}, {"date": "2024-03-15", "close": 13.42, "volume": 3633201.0}, {"date": "2024-03-18", "close": 13.49, "volume": 2842055.0}, {"date": "2024-03-19", "close": 13.42, "volume": 1883204.0}, {"date": "2024-03-20", "close": 13.72, "volume": 3665043.0}, {"date": "2024-03-21", "close": 13.74, "volume": 2799280.0}, {"date": "2024-03-22", "close": 13.69, "volume": 2507562.0}, {"date": "2024-03-25", "close": 13.57, "volume": 3223583.0}, {"date": "2024-03-26", "close": 13.47, "volume": 4266978.0}, {"date": "2024-03-27", "close": 13.99, "volume": 6162840.0}, {"date": "2024-03-28", "close": 13.98, "volume": 2877097.0}, {"date": "2024-04-01", "close": 13.97, "volume": 3284383.0}, {"date": "2024-04-02", "close": 13.74, "volume": 5033355.0}, {"date": "2024-04-03", "close": 13.83, "volume": 3256164.0}, {"date": "2024-04-04", "close": 13.82, "volume": 2691970.0}, {"date": "2024-04-05", "close": 13.67, "volume": 3232238.0}, {"date": "2024-04-08", "close": 13.77, "volume": 3910446.0}, {"date": "2024-04-09", "close": 14.2, "volume": 4227126.0}, {"date": "2024-04-10", "close": 13.81, "volume": 4699332.0}, {"date": "2024-04-11", "close": 13.88, "volume": 3404960.0}, {"date": "2024-04-12", "close": 13.53, "volume": 5430461.0}, {"date": "2024-04-15", "close": 13.23, "volume": 5572174.0}, {"date": "2024-04-16", "close": 13.06, "volume": 4998128.0}, {"date": "2024-04-17", "close": 13.17, "volume": 3400964.0}, {"date": "2024-04-18", "close": 13.1, "volume": 3552283.0}, {"date": "2024-04-19", "close": 13.02, "volume": 5872427.0}, {"date": "2024-04-22", "close": 13.13, "volume": 4284788.0}, {"date": "2024-04-23", "close": 13.26, "volume": 3887998.0}, {"date": "2024-04-24", "close": 13.14, "volume": 3456252.0}, {"date": "2024-04-25", "close": 13.08, "volume": 3114261.0}, {"date": "2024-04-26", "close": 13.23, "volume": 2377315.0}, {"date": "2024-04-29", "close": 13.43, "volume": 2497853.0}, {"date": "2024-04-30", "close": 13.23, "volume": 2345908.0}, {"date": "2024-05-01", "close": 13.25, "volume": 2715225.0}, {"date": "2024-05-02", "close": 13.52, "volume": 2173110.0}, {"date": "2024-05-03", "close": 13.85, "volume": 3960509.0}, {"date": "2024-05-06", "close": 13.91, "volume": 1476662.0}, {"date": "2024-05-07", "close": 13.96, "volume": 1276723.0}, {"date": "2024-05-08", "close": 13.85, "volume": 3323412.0}, {"date": "2024-05-09", "close": 13.95, "volume": 1946730.0}, {"date": "2024-05-10", "close": 13.84, "volume": 2049365.0}, {"date": "2024-05-13", "close": 13.88, "volume": 1261248.0}, {"date": "2024-05-14", "close": 14.11, "volume": 4421255.0}, {"date": "2024-05-15", "close": 14.29, "volume": 3650499.0}, {"date": "2024-05-16", "close": 14.25, "volume": 2362556.0}, {"date": "2024-05-17", "close": 14.16, "volume": 1537906.0}, {"date": "2024-05-20", "close": 14.15, "volume": 1474674.0}, {"date": "2024-05-21", "close": 14.27, "volume": 2150003.0}, {"date": "2024-05-22", "close": 14.79, "volume": 5753277.0}, {"date": "2024-05-23", "close": 14.57, "volume": 4021069.0}, {"date": "2024-05-24", "close": 14.92, "volume": 4817384.0}, {"date": "2024-05-28", "close": 15.08, "volume": 3422488.0}, {"date": "2024-05-29", "close": 14.83, "volume": 2529250.0}, {"date": "2024-05-30", "close": 15.04, "volume": 1597644.0}, {"date": "2024-05-31", "close": 14.97, "volume": 3376650.0}, {"date": "2024-06-03", "close": 15.08, "volume": 3427780.0}, {"date": "2024-06-04", "close": 14.94, "volume": 3413704.0}, {"date": "2024-06-05", "close": 15.06, "volume": 1999580.0}, {"date": "2024-06-06", "close": 14.91, "volume": 1720134.0}, {"date": "2024-06-07", "close": 14.53, "volume": 3367197.0}, {"date": "2024-06-10", "close": 14.78, "volume": 1898443.0}, {"date": "2024-06-11", "close": 14.73, "volume": 2663332.0}, {"date": "2024-06-12", "close": 14.87, "volume": 2687589.0}, {"date": "2024-06-13", "close": 14.67, "volume": 2449196.0}, {"date": "2024-06-14", "close": 14.34, "volume": 2341740.0}, {"date": "2024-06-17", "close": 14.12, "volume": 3446808.0}, {"date": "2024-06-18", "close": 14.14, "volume": 2014454.0}, {"date": "2024-06-20", "close": 13.95, "volume": 2843405.0}, {"date": "2024-06-21", "close": 13.91, "volume": 2816728.0}, {"date": "2024-06-24", "close": 14.05, "volume": 1791959.0}, {"date": "2024-06-25", "close": 13.79, "volume": 1773924.0}, {"date": "2024-06-26", "close": 13.71, "volume": 2056262.0}, {"date": "2024-06-27", "close": 13.77, "volume": 2792752.0}, {"date": "2024-06-28", "close": 13.32, "volume": 5170168.0}, {"date": "2024-07-01", "close": 13.31, "volume": 3762863.0}, {"date": "2024-07-02", "close": 13.26, "volume": 2154970.0}, {"date": "2024-07-03", "close": 13.59, "volume": 4990513.0}, {"date": "2024-07-05", "close": 13.61, "volume": 2620068.0}, {"date": "2024-07-08", "close": 13.7, "volume": 4240254.0}, {"date": "2024-07-09", "close": 13.7, "volume": 3405736.0}, {"date": "2024-07-10", "close": 13.86, "volume": 2504624.0}, {"date": "2024-07-11", "close": 14.24, "volume": 4970958.0}, {"date": "2024-07-12", "close": 14.41, "volume": 2413831.0}, {"date": "2024-07-15", "close": 13.85, "volume": 5458264.0}, {"date": "2024-07-16", "close": 14.09, "volume": 4398699.0}, {"date": "2024-07-17", "close": 13.8, "volume": 2973195.0}, {"date": "2024-07-18", "close": 13.75, "volume": 4533420.0}, {"date": "2024-07-19", "close": 13.67, "volume": 2875750.0}, {"date": "2024-07-22", "close": 13.83, "volume": 2659038.0}, {"date": "2024-07-23", "close": 13.73, "volume": 1761695.0}, {"date": "2024-07-24", "close": 13.92, "volume": 6424976.0}, {"date": "2024-07-25", "close": 13.93, "volume": 2745523.0}, {"date": "2024-07-26", "close": 14.11, "volume": 2195588.0}, {"date": "2024-07-29", "close": 13.99, "volume": 2408870.0}, {"date": "2024-07-30", "close": 13.93, "volume": 4371869.0}, {"date": "2024-07-31", "close": 14.15, "volume": 4077809.0}, {"date": "2024-08-01", "close": 13.98, "volume": 3210092.0}, {"date": "2024-08-02", "close": 13.94, "volume": 2669212.0}, {"date": "2024-08-05", "close": 13.48, "volume": 4835043.0}, {"date": "2024-08-06", "close": 13.55, "volume": 2064552.0}, {"date": "2024-08-07", "close": 13.68, "volume": 2486281.0}, {"date": "2024-08-08", "close": 13.91, "volume": 2538451.0}, {"date": "2024-08-09", "close": 13.85, "volume": 1231014.0}, {"date": "2024-08-12", "close": 13.82, "volume": 2187155.0}, {"date": "2024-08-13", "close": 14.16, "volume": 2549746.0}, {"date": "2024-08-14", "close": 14.06, "volume": 2214816.0}, {"date": "2024-08-15", "close": 14.19, "volume": 1876353.0}, {"date": "2024-08-16", "close": 14.17, "volume": 902602.0}, {"date": "2024-08-19", "close": 14.37, "volume": 1581860.0}, {"date": "2024-08-20", "close": 14.21, "volume": 2309273.0}, {"date": "2024-08-21", "close": 14.27, "volume": 2323828.0}, {"date": "2024-08-22", "close": 14.05, "volume": 1238488.0}, {"date": "2024-08-23", "close": 14.45, "volume": 3276782.0}, {"date": "2024-08-26", "close": 14.41, "volume": 2111925.0}, {"date": "2024-08-27", "close": 14.35, "volume": 1130499.0}, {"date": "2024-08-28", "close": 14.27, "volume": 993165.0}, {"date": "2024-08-29", "close": 14.18, "volume": 2230254.0}, {"date": "2024-08-30", "close": 14.29, "volume": 1744573.0}, {"date": "2024-09-03", "close": 13.91, "volume": 3151041.0}, {"date": "2024-09-04", "close": 14.09, "volume": 2232987.0}, {"date": "2024-09-05", "close": 14.18, "volume": 1735097.0}, {"date": "2024-09-06", "close": 13.89, "volume": 1945933.0}, {"date": "2024-09-09", "close": 13.87, "volume": 2508776.0}, {"date": "2024-09-10", "close": 13.88, "volume": 1416910.0}, {"date": "2024-09-11", "close": 14.37, "volume": 4343296.0}, {"date": "2024-09-12", "close": 14.27, "volume": 1550733.0}, {"date": "2024-09-13", "close": 14.45, "volume": 1875350.0}, {"date": "2024-09-16", "close": 14.55, "volume": 1816544.0}, {"date": "2024-09-17", "close": 14.66, "volume": 2245027.0}, {"date": "2024-09-18", "close": 14.61, "volume": 2909325.0}, {"date": "2024-09-19", "close": 14.53, "volume": 2651810.0}, {"date": "2024-09-20", "close": 14.37, "volume": 2317029.0}, {"date": "2024-09-23", "close": 14.48, "volume": 1568137.0}, {"date": "2024-09-24", "close": 14.61, "volume": 1799882.0}, {"date": "2024-09-25", "close": 14.45, "volume": 3359414.0}, {"date": "2024-09-26", "close": 14.69, "volume": 1612125.0}, {"date": "2024-09-27", "close": 14.77, "volume": 1979836.0}, {"date": "2024-09-30", "close": 14.69, "volume": 1305831.0}, {"date": "2024-10-01", "close": 14.5, "volume": 1934005.0}, {"date": "2024-10-02", "close": 14.37, "volume": 1371809.0}, {"date": "2024-10-03", "close": 14.21, "volume": 1178536.0}, {"date": "2024-10-04", "close": 14.16, "volume": 2343769.0}, {"date": "2024-10-07", "close": 14.15, "volume": 1474980.0}, {"date": "2024-10-08", "close": 13.96, "volume": 927264.0}, {"date": "2024-10-09", "close": 13.92, "volume": 2570576.0}, {"date": "2024-10-10", "close": 13.58, "volume": 2481729.0}, {"date": "2024-10-11", "close": 13.71, "volume": 1577794.0}, {"date": "2024-10-14", "close": 13.65, "volume": 1638608.0}, {"date": "2024-10-15", "close": 13.38, "volume": 2698316.0}, {"date": "2024-10-16", "close": 13.55, "volume": 3108287.0}, {"date": "2024-10-17", "close": 13.41, "volume": 2186501.0}, {"date": "2024-10-18", "close": 13.44, "volume": 3130865.0}, {"date": "2024-10-21", "close": 13.35, "volume": 2016706.0}, {"date": "2024-10-22", "close": 13.32, "volume": 1992791.0}, {"date": "2024-10-23", "close": 13.09, "volume": 2906883.0}, {"date": "2024-10-24", "close": 13.12, "volume": 2056542.0}, {"date": "2024-10-25", "close": 13.16, "volume": 3412359.0}, {"date": "2024-10-28", "close": 13.29, "volume": 2121829.0}, {"date": "2024-10-29", "close": 13.06, "volume": 4420253.0}, {"date": "2024-10-30", "close": 13.11, "volume": 4119054.0}, {"date": "2024-10-31", "close": 13.1, "volume": 3167530.0}, {"date": "2024-11-01", "close": 13.15, "volume": 3425178.0}, {"date": "2024-11-04", "close": 13.45, "volume": 7490073.0}, {"date": "2024-11-05", "close": 13.5, "volume": 3877283.0}, {"date": "2024-11-06", "close": 12.51, "volume": 14064280.0}, {"date": "2024-11-07", "close": 12.67, "volume": 5842668.0}, {"date": "2024-11-08", "close": 12.38, "volume": 5469159.0}, {"date": "2024-11-11", "close": 12.33, "volume": 4677503.0}, {"date": "2024-11-12", "close": 12.01, "volume": 6518586.0}, {"date": "2024-11-13", "close": 11.97, "volume": 3486987.0}, {"date": "2024-11-14", "close": 12.21, "volume": 5777946.0}, {"date": "2024-11-15", "close": 12.09, "volume": 5953307.0}, {"date": "2024-11-18", "close": 12.14, "volume": 3102654.0}, {"date": "2024-11-19", "close": 12.06, "volume": 2803867.0}, {"date": "2024-11-20", "close": 12.08, "volume": 2949288.0}, {"date": "2024-11-21", "close": 12.02, "volume": 2642176.0}, {"date": "2024-11-22", "close": 12.12, "volume": 5269159.0}, {"date": "2024-11-25", "close": 12.34, "volume": 8666105.0}, {"date": "2024-11-26", "close": 12.25, "volume": 2966975.0}, {"date": "2024-11-27", "close": 12.35, "volume": 2486343.0}, {"date": "2024-11-29", "close": 12.39, "volume": 1644001.0}, {"date": "2024-12-02", "close": 12.43, "volume": 2541236.0}, {"date": "2024-12-03", "close": 12.34, "volume": 4824774.0}, {"date": "2024-12-04", "close": 12.14, "volume": 4471526.0}, {"date": "2024-12-05", "close": 12.15, "volume": 3891154.0}, {"date": "2024-12-06", "close": 12.1, "volume": 3761625.0}, {"date": "2024-12-09", "close": 12.34, "volume": 4993885.0}, {"date": "2024-12-10", "close": 12.18, "volume": 2973087.0}, {"date": "2024-12-11", "close": 12.18, "volume": 3342039.0}, {"date": "2024-12-12", "close": 11.98, "volume": 4206292.0}, {"date": "2024-12-13", "close": 11.98, "volume": 3311504.0}, {"date": "2024-12-16", "close": 11.81, "volume": 3489105.0}, {"date": "2024-12-17", "close": 11.76, "volume": 3862273.0}, {"date": "2024-12-18", "close": 11.39, "volume": 5501306.0}, {"date": "2024-12-19", "close": 11.35, "volume": 3845651.0}, {"date": "2024-12-20", "close": 11.52, "volume": 5758588.0}, {"date": "2024-12-23", "close": 11.6, "volume": 4111667.0}, {"date": "2024-12-24", "close": 11.64, "volume": 1680243.0}, {"date": "2024-12-26", "close": 11.6, "volume": 1760375.0}, {"date": "2024-12-27", "close": 11.53, "volume": 2294623.0}, {"date": "2024-12-30", "close": 11.43, "volume": 3150990.0}, {"date": "2024-12-31", "close": 11.38, "volume": 2964709.0}, {"date": "2025-01-02", "close": 11.6, "volume": 2228430.0}, {"date": "2025-01-03", "close": 11.65, "volume": 2838970.0}, {"date": "2025-01-06", "close": 11.72, "volume": 3358782.0}, {"date": "2025-01-07", "close": 11.82, "volume": 2972793.0}, {"date": "2025-01-08", "close": 11.53, "volume": 1928300.0}, {"date": "2025-01-10", "close": 11.22, "volume": 3654982.0}, {"date": "2025-01-13", "close": 11.17, "volume": 4535609.0}, {"date": "2025-01-14", "close": 11.24, "volume": 3787005.0}, {"date": "2025-01-15", "close": 11.37, "volume": 4961925.0}, {"date": "2025-01-16", "close": 11.4, "volume": 2723485.0}, {"date": "2025-01-17", "close": 11.44, "volume": 2144613.0}, {"date": "2025-01-21", "close": 11.33, "volume": 3154577.0}, {"date": "2025-01-22", "close": 11.04, "volume": 2754896.0}, {"date": "2025-01-23", "close": 11.19, "volume": 2732950.0}, {"date": "2025-01-24", "close": 11.17, "volume": 2525717.0}, {"date": "2025-01-27", "close": 11.14, "volume": 3936453.0}, {"date": "2025-01-28", "close": 11.07, "volume": 2296628.0}, {"date": "2025-01-29", "close": 11.21, "volume": 2703654.0}, {"date": "2025-01-30", "close": 11.41, "volume": 3008145.0}, {"date": "2025-01-31", "close": 11.37, "volume": 3267320.0}, {"date": "2025-02-03", "close": 11.24, "volume": 2372688.0}, {"date": "2025-02-04", "close": 11.37, "volume": 5605540.0}, {"date": "2025-02-05", "close": 11.42, "volume": 2208950.0}, {"date": "2025-02-06", "close": 11.43, "volume": 1503991.0}, {"date": "2025-02-07", "close": 11.25, "volume": 2666095.0}, {"date": "2025-02-10", "close": 11.23, "volume": 1760064.0}, {"date": "2025-02-11", "close": 11.12, "volume": 2423635.0}, {"date": "2025-02-12", "close": 11.1, "volume": 2038607.0}, {"date": "2025-02-13", "close": 11.22, "volume": 1941070.0}, {"date": "2025-02-14", "close": 11.33, "volume": 1807020.0}, {"date": "2025-02-18", "close": 11.35, "volume": 1897047.0}, {"date": "2025-02-19", "close": 11.39, "volume": 2479850.0}, {"date": "2025-02-20", "close": 11.52, "volume": 2284777.0}, {"date": "2025-02-21", "close": 11.36, "volume": 2225432.0}, {"date": "2025-02-24", "close": 11.4, "volume": 2087418.0}, {"date": "2025-02-25", "close": 11.51, "volume": 1937046.0}, {"date": "2025-02-26", "close": 11.55, "volume": 1843018.0}, {"date": "2025-02-27", "close": 11.2, "volume": 1664649.0}, {"date": "2025-02-28", "close": 11.11, "volume": 2244907.0}, {"date": "2025-03-03", "close": 10.94, "volume": 2144318.0}, {"date": "2025-03-04", "close": 11.13, "volume": 4303028.0}, {"date": "2025-03-05", "close": 11.29, "volume": 2712377.0}, {"date": "2025-03-06", "close": 11.27, "volume": 1818843.0}, {"date": "2025-03-07", "close": 11.52, "volume": 2515392.0}, {"date": "2025-03-10", "close": 11.45, "volume": 3265089.0}, {"date": "2025-03-11", "close": 11.58, "volume": 1893226.0}, {"date": "2025-03-12", "close": 11.49, "volume": 2087919.0}, {"date": "2025-03-13", "close": 11.49, "volume": 1605450.0}, {"date": "2025-03-14", "close": 11.58, "volume": 1413340.0}, {"date": "2025-03-17", "close": 11.86, "volume": 1530225.0}, {"date": "2025-03-18", "close": 11.79, "volume": 1828029.0}, {"date": "2025-03-19", "close": 11.85, "volume": 1274751.0}, {"date": "2025-03-20", "close": 11.79, "volume": 1241830.0}, {"date": "2025-03-21", "close": 11.72, "volume": 1808978.0}, {"date": "2025-03-24", "close": 11.58, "volume": 1853453.0}, {"date": "2025-03-25", "close": 11.68, "volume": 2222143.0}, {"date": "2025-03-26", "close": 11.53, "volume": 1551120.0}, {"date": "2025-03-27", "close": 11.53, "volume": 1628325.0}, {"date": "2025-03-28", "close": 11.53, "volume": 1170698.0}, {"date": "2025-03-31", "close": 11.42, "volume": 1756733.0}, {"date": "2025-04-01", "close": 11.49, "volume": 3383528.0}, {"date": "2025-04-02", "close": 11.55, "volume": 920202.0}, {"date": "2025-04-03", "close": 11.69, "volume": 2573271.0}, {"date": "2025-04-04", "close": 11.09, "volume": 4119053.0}, {"date": "2025-04-07", "close": 10.75, "volume": 3519777.0}, {"date": "2025-04-08", "close": 10.56, "volume": 3075555.0}, {"date": "2025-04-09", "close": 11.09, "volume": 5375669.0}, {"date": "2025-04-10", "close": 10.91, "volume": 2090977.0}, {"date": "2025-04-11", "close": 11.29, "volume": 2997163.0}, {"date": "2025-04-14", "close": 11.39, "volume": 2284287.0}, {"date": "2025-04-15", "close": 11.37, "volume": 1652326.0}, {"date": "2025-04-16", "close": 11.32, "volume": 1922571.0}, {"date": "2025-04-17", "close": 11.52, "volume": 1593190.0}, {"date": "2025-04-21", "close": 11.47, "volume": 2000595.0}, {"date": "2025-04-22", "close": 11.71, "volume": 1699710.0}, {"date": "2025-04-23", "close": 11.49, "volume": 1518488.0}, {"date": "2025-04-24", "close": 11.74, "volume": 1334216.0}, {"date": "2025-04-25", "close": 11.85, "volume": 1538000.0}, {"date": "2025-04-28", "close": 11.93, "volume": 1701865.0}, {"date": "2025-04-29", "close": 11.92, "volume": 880084.0}, {"date": "2025-04-30", "close": 11.77, "volume": 1848974.0}, {"date": "2025-05-01", "close": 11.74, "volume": 1434729.0}, {"date": "2025-05-02", "close": 11.84, "volume": 1503547.0}, {"date": "2025-05-05", "close": 11.76, "volume": 1269368.0}, {"date": "2025-05-06", "close": 11.87, "volume": 2011766.0}, {"date": "2025-05-07", "close": 11.82, "volume": 1424861.0}, {"date": "2025-05-08", "close": 11.96, "volume": 2172285.0}, {"date": "2025-05-09", "close": 12.18, "volume": 1592173.0}, {"date": "2025-05-12", "close": 12.35, "volume": 3588033.0}, {"date": "2025-05-13", "close": 12.81, "volume": 3869482.0}, {"date": "2025-05-14", "close": 12.93, "volume": 3522216.0}, {"date": "2025-05-15", "close": 13.0, "volume": 2736296.0}, {"date": "2025-05-16", "close": 12.96, "volume": 1719319.0}, {"date": "2025-05-19", "close": 12.83, "volume": 1908367.0}, {"date": "2025-05-20", "close": 12.99, "volume": 1473970.0}, {"date": "2025-05-21", "close": 12.78, "volume": 1636618.0}, {"date": "2025-05-22", "close": 12.46, "volume": 3123654.0}, {"date": "2025-05-23", "close": 12.55, "volume": 4105445.0}, {"date": "2025-05-27", "close": 12.61, "volume": 1301072.0}, {"date": "2025-05-28", "close": 12.56, "volume": 1847371.0}, {"date": "2025-05-29", "close": 12.61, "volume": 1243401.0}, {"date": "2025-05-30", "close": 12.67, "volume": 1912321.0}, {"date": "2025-06-02", "close": 12.59, "volume": 2786166.0}, {"date": "2025-06-03", "close": 12.8, "volume": 2596787.0}, {"date": "2025-06-04", "close": 12.81, "volume": 1287860.0}, {"date": "2025-06-05", "close": 12.85, "volume": 2662240.0}, {"date": "2025-06-06", "close": 12.95, "volume": 1352815.0}, {"date": "2025-06-09", "close": 12.96, "volume": 1040360.0}, {"date": "2025-06-10", "close": 13.13, "volume": 1726719.0}, {"date": "2025-06-11", "close": 13.24, "volume": 4522754.0}, {"date": "2025-06-12", "close": 13.25, "volume": 2321393.0}, {"date": "2025-06-13", "close": 13.3, "volume": 7837012.0}, {"date": "2025-06-16", "close": 13.31, "volume": 2992177.0}, {"date": "2025-06-17", "close": 12.73, "volume": 5184970.0}, {"date": "2025-06-18", "close": 12.7, "volume": 3957182.0}, {"date": "2025-06-20", "close": 12.63, "volume": 2828573.0}, {"date": "2025-06-23", "close": 12.7, "volume": 2911778.0}, {"date": "2025-06-24", "close": 12.96, "volume": 2830865.0}, {"date": "2025-06-25", "close": 12.9, "volume": 3095850.0}, {"date": "2025-06-26", "close": 13.11, "volume": 2219396.0}, {"date": "2025-06-27", "close": 13.02, "volume": 2442858.0}, {"date": "2025-06-30", "close": 13.11, "volume": 3510329.0}, {"date": "2025-07-01", "close": 13.22, "volume": 5722616.0}, {"date": "2025-07-02", "close": 13.43, "volume": 3992384.0}, {"date": "2025-07-03", "close": 13.83, "volume": 3723353.0}, {"date": "2025-07-07", "close": 13.58, "volume": 4583363.0}, {"date": "2025-07-08", "close": 13.47, "volume": 2072930.0}, {"date": "2025-07-09", "close": 13.6, "volume": 2524934.0}, {"date": "2025-07-10", "close": 13.55, "volume": 1510487.0}, {"date": "2025-07-11", "close": 13.37, "volume": 2249192.0}, {"date": "2025-07-14", "close": 13.39, "volume": 1190312.0}, {"date": "2025-07-15", "close": 13.5, "volume": 3067371.0}, {"date": "2025-07-16", "close": 13.46, "volume": 2753887.0}, {"date": "2025-07-17", "close": 13.44, "volume": 2674244.0}, {"date": "2025-07-18", "close": 13.58, "volume": 2071150.0}, {"date": "2025-07-21", "close": 13.74, "volume": 1876091.0}, {"date": "2025-07-22", "close": 13.98, "volume": 4866612.0}, {"date": "2025-07-23", "close": 13.94, "volume": 3460625.0}, {"date": "2025-07-24", "close": 13.92, "volume": 2718378.0}, {"date": "2025-07-25", "close": 13.97, "volume": 2406549.0}, {"date": "2025-07-28", "close": 13.8, "volume": 4801803.0}, {"date": "2025-07-29", "close": 13.73, "volume": 2687998.0}, {"date": "2025-07-30", "close": 13.55, "volume": 4485295.0}, {"date": "2025-07-31", "close": 13.41, "volume": 3843066.0}, {"date": "2025-08-01", "close": 13.53, "volume": 4558538.0}, {"date": "2025-08-04", "close": 13.57, "volume": 2071731.0}, {"date": "2025-08-05", "close": 13.59, "volume": 2172068.0}, {"date": "2025-08-06", "close": 13.6, "volume": 2030360.0}, {"date": "2025-08-07", "close": 13.71, "volume": 2167878.0}, {"date": "2025-08-08", "close": 13.69, "volume": 2493370.0}, {"date": "2025-08-11", "close": 13.53, "volume": 2442372.0}, {"date": "2025-08-12", "close": 13.77, "volume": 4591071.0}, {"date": "2025-08-13", "close": 13.8, "volume": 2556350.0}, {"date": "2025-08-14", "close": 13.66, "volume": 4122056.0}, {"date": "2025-08-15", "close": 14.1, "volume": 4513320.0}, {"date": "2025-08-18", "close": 14.49, "volume": 5585670.0}, {"date": "2025-08-19", "close": 14.33, "volume": 5438286.0}, {"date": "2025-08-20", "close": 14.39, "volume": 1897421.0}, {"date": "2025-08-21", "close": 14.18, "volume": 5664205.0}, {"date": "2025-08-22", "close": 14.67, "volume": 3665599.0}, {"date": "2025-08-25", "close": 14.39, "volume": 2687412.0}, {"date": "2025-08-26", "close": 14.39, "volume": 4188659.0}, {"date": "2025-08-27", "close": 14.34, "volume": 1605518.0}, {"date": "2025-08-28", "close": 14.52, "volume": 4602570.0}, {"date": "2025-08-29", "close": 14.39, "volume": 2635414.0}, {"date": "2025-09-02", "close": 14.16, "volume": 2758000.0}, {"date": "2025-09-03", "close": 14.2, "volume": 4976888.0}, {"date": "2025-09-04", "close": 14.33, "volume": 3844277.0}, {"date": "2025-09-05", "close": 14.68, "volume": 4361920.0}, {"date": "2025-09-08", "close": 14.57, "volume": 3493564.0}, {"date": "2025-09-09", "close": 14.39, "volume": 1494851.0}, {"date": "2025-09-10", "close": 14.555, "volume": 3754985.0}, {"date": "2025-09-11", "close": 14.69, "volume": 3599432.0}, {"date": "2025-09-12", "close": 14.63, "volume": 3532686.0}, {"date": "2025-09-15", "close": 14.81, "volume": 2014600.0}, {"date": "2025-09-16", "close": 14.89, "volume": 2539569.0}, {"date": "2025-09-17", "close": 15.06, "volume": 4649808.0}, {"date": "2025-09-18", "close": 15.04, "volume": 3925063.0}, {"date": "2025-09-19", "close": 15.17, "volume": 4020705.0}, {"date": "2025-09-22", "close": 15.36, "volume": 3035915.0}, {"date": "2025-09-23", "close": 15.19, "volume": 3874639.0}, {"date": "2025-09-24", "close": 15.14, "volume": 3094736.0}, {"date": "2025-09-25", "close": 15.16, "volume": 2125253.0}, {"date": "2025-09-26", "close": 15.21, "volume": 2705424.0}, {"date": "2025-09-29", "close": 15.41, "volume": 2713972.0}, {"date": "2025-09-30", "close": 15.48, "volume": 4456364.0}, {"date": "2025-10-01", "close": 15.88, "volume": 4314162.0}, {"date": "2025-10-02", "close": 15.89, "volume": 2728723.0}, {"date": "2025-10-03", "close": 15.98, "volume": 2580101.0}, {"date": "2025-10-06", "close": 16.08, "volume": 2840307.0}, {"date": "2025-10-07", "close": 15.89, "volume": 2775392.0}, {"date": "2025-10-08", "close": 16.01, "volume": 1502554.0}, {"date": "2025-10-09", "close": 16.14, "volume": 3002055.0}, {"date": "2025-10-10", "close": 15.78, "volume": 2850294.0}, {"date": "2025-10-13", "close": 16.37, "volume": 3905086.0}, {"date": "2025-10-14", "close": 16.42, "volume": 3088653.0}, {"date": "2025-10-15", "close": 16.87, "volume": 4651907.0}, {"date": "2025-10-16", "close": 16.79, "volume": 6215382.0}, {"date": "2025-10-17", "close": 16.53, "volume": 3962015.0}, {"date": "2025-10-20", "close": 16.6, "volume": 3598217.0}, {"date": "2025-10-21", "close": 16.34, "volume": 4319788.0}, {"date": "2025-10-22", "close": 16.12, "volume": 3371545.0}, {"date": "2025-10-23", "close": 16.34, "volume": 2518729.0}, {"date": "2025-10-24", "close": 16.7, "volume": 4118266.0}, {"date": "2025-10-27", "close": 16.75, "volume": 1604947.0}, {"date": "2025-10-28", "close": 16.89, "volume": 4450491.0}, {"date": "2025-10-29", "close": 17.32, "volume": 5783030.0}, {"date": "2025-10-30", "close": 17.03, "volume": 1677194.0}, {"date": "2025-10-31", "close": 17.3, "volume": 4080168.0}, {"date": "2025-11-03", "close": 17.6, "volume": 6401711.0}, {"date": "2025-11-04", "close": 17.17, "volume": 2801516.0}, {"date": "2025-11-05", "close": 18.1, "volume": 5201407.0}, {"date": "2025-11-06", "close": 17.77, "volume": 3075629.0}, {"date": "2025-11-07", "close": 17.66, "volume": 4766989.0}, {"date": "2025-11-10", "close": 18.01, "volume": 7738668.0}, {"date": "2025-11-11", "close": 17.76, "volume": 1587195.0}, {"date": "2025-11-12", "close": 17.66, "volume": 2642739.0}, {"date": "2025-11-13", "close": 16.87, "volume": 5232680.0}, {"date": "2025-11-14", "close": 17.02, "volume": 2604194.0}, {"date": "2025-11-17", "close": 16.8, "volume": 7109223.0}, {"date": "2025-11-18", "close": 16.6, "volume": 10769580.0}, {"date": "2025-11-19", "close": 16.56, "volume": 1530595.0}, {"date": "2025-11-20", "close": 16.08, "volume": 3986216.0}, {"date": "2025-11-21", "close": 16.07, "volume": 4390976.0}, {"date": "2025-11-24", "close": 16.29, "volume": 1486243.0}, {"date": "2025-11-25", "close": 16.43, "volume": 4261788.0}, {"date": "2025-11-26", "close": 16.8, "volume": 3124248.0}, {"date": "2025-11-28", "close": 16.99, "volume": 4848425.0}, {"date": "2025-12-01", "close": 16.55, "volume": 1903317.0}, {"date": "2025-12-02", "close": 16.72, "volume": 1355116.0}, {"date": "2025-12-03", "close": 16.64, "volume": 1234373.0}, {"date": "2025-12-04", "close": 16.97, "volume": 1961507.0}, {"date": "2025-12-05", "close": 16.87, "volume": 1849565.0}, {"date": "2025-12-08", "close": 16.7, "volume": 1492203.0}, {"date": "2025-12-09", "close": 16.68, "volume": 1506240.0}, {"date": "2025-12-10", "close": 16.74, "volume": 1346007.0}, {"date": "2025-12-11", "close": 17.04, "volume": 3216303.0}, {"date": "2025-12-12", "close": 16.6, "volume": 1957730.0}, {"date": "2025-12-15", "close": 16.58, "volume": 1552580.0}, {"date": "2025-12-16", "close": 16.29, "volume": 1354665.0}, {"date": "2025-12-17", "close": 16.0, "volume": 2292739.0}, {"date": "2025-12-18", "close": 16.18, "volume": 3517278.0}, {"date": "2025-12-19", "close": 16.44, "volume": 2193759.0}, {"date": "2025-12-22", "close": 16.65, "volume": 2143811.0}, {"date": "2025-12-23", "close": 16.54, "volume": 1477449.0}, {"date": "2025-12-24", "close": 16.58, "volume": 2112665.0}, {"date": "2025-12-26", "close": 16.62, "volume": 1091713.0}, {"date": "2025-12-29", "close": 16.52, "volume": 1838211.0}, {"date": "2025-12-30", "close": 16.45, "volume": 1470583.0}, {"date": "2025-12-31", "close": 16.43, "volume": 6697255.0}, {"date": "2026-01-02", "close": 17.1, "volume": 6497442.0}, {"date": "2026-01-05", "close": 17.13, "volume": 5378586.0}, {"date": "2026-01-06", "close": 17.2, "volume": 3806714.0}, {"date": "2026-01-07", "close": 16.98, "volume": 3791124.0}, {"date": "2026-01-08", "close": 17.12, "volume": 8355333.0}, {"date": "2026-01-09", "close": 17.32, "volume": 3840545.0}, {"date": "2026-01-12", "close": 17.56, "volume": 4714011.0}, {"date": "2026-01-13", "close": 17.55, "volume": 2833468.0}, {"date": "2026-01-14", "close": 17.36, "volume": 3584469.0}, {"date": "2026-01-15", "close": 17.51, "volume": 4720007.0}, {"date": "2026-01-16", "close": 17.7, "volume": 5093970.0}, {"date": "2026-01-20", "close": 17.53, "volume": 5590457.0}, {"date": "2026-01-21", "close": 17.74, "volume": 4942458.0}, {"date": "2026-01-22", "close": 18.11, "volume": 5359014.0}, {"date": "2026-01-23", "close": 18.27, "volume": 6116020.0}, {"date": "2026-01-26", "close": 18.2, "volume": 7202315.0}, {"date": "2026-01-27", "close": 18.58, "volume": 4694887.0}, {"date": "2026-01-28", "close": 19.03, "volume": 9065459.0}, {"date": "2026-01-29", "close": 18.51, "volume": 8559873.0}, {"date": "2026-01-30", "close": 18.15, "volume": 4411890.0}, {"date": "2026-02-02", "close": 18.23, "volume": 3880904.0}, {"date": "2026-02-03", "close": 18.76, "volume": 7024567.0}, {"date": "2026-02-04", "close": 18.74, "volume": 6282994.0}, {"date": "2026-02-05", "close": 18.11, "volume": 5094325.0}, {"date": "2026-02-06", "close": 18.61, "volume": 3769117.0}, {"date": "2026-02-09", "close": 19.04, "volume": 3178035.0}, {"date": "2026-02-10", "close": 18.85, "volume": 7047196.0}, {"date": "2026-02-11", "close": 19.04, "volume": 5629314.0}, {"date": "2026-02-12", "close": 18.38, "volume": 2824381.0}, {"date": "2026-02-13", "close": 18.42, "volume": 2791376.0}, {"date": "2026-02-17", "close": 18.73, "volume": 2824149.0}, {"date": "2026-02-18", "close": 19.03, "volume": 7145483.0}, {"date": "2026-02-19", "close": 18.81, "volume": 3954199.0}, {"date": "2026-02-20", "close": 18.91, "volume": 2913504.0}, {"date": "2026-02-23", "close": 18.98, "volume": 2348320.0}, {"date": "2026-02-24", "close": 19.19, "volume": 6780200.0}, {"date": "2026-02-25", "close": 19.09, "volume": 3939731.0}, {"date": "2026-02-26", "close": 18.67, "volume": 7281084.0}, {"date": "2026-02-27", "close": 18.22, "volume": 7180471.0}, {"date": "2026-03-02", "close": 18.33, "volume": 6311521.0}, {"date": "2026-03-03", "close": 17.72, "volume": 3221002.0}, {"date": "2026-03-04", "close": 18.09, "volume": 3232390.0}, {"date": "2026-03-05", "close": 17.79, "volume": 4089610.0}, {"date": "2026-03-06", "close": 17.43, "volume": 3881518.0}, {"date": "2026-03-09", "close": 17.96, "volume": 4036466.0}, {"date": "2026-03-10", "close": 18.25, "volume": 9196680.0}, {"date": "2026-03-11", "close": 18.51, "volume": 5376543.0}, {"date": "2026-03-12", "close": 18.39, "volume": 3788776.0}, {"date": "2026-03-13", "close": 18.38, "volume": 3650925.0}, {"date": "2026-03-16", "close": 18.52, "volume": 4971403.0}, {"date": "2026-03-17", "close": 18.76, "volume": 2871066.0}, {"date": "2026-03-18", "close": 18.37, "volume": 3455332.0}, {"date": "2026-03-19", "close": 18.75, "volume": 6818790.0}, {"date": "2026-03-20", "close": 18.06, "volume": 6749538.0}, {"date": "2026-03-23", "close": 18.18, "volume": 3975303.0}, {"date": "2026-03-24", "close": 18.31, "volume": 1714814.0}, {"date": "2026-03-25", "close": 18.81, "volume": 3760725.0}, {"date": "2026-03-26", "close": 18.03, "volume": 5430380.0}, {"date": "2026-03-27", "close": 17.85, "volume": 10805390.0}, {"date": "2026-03-30", "close": 17.51, "volume": 7429452.0}, {"date": "2026-03-31", "close": 18.29, "volume": 7557494.0}, {"date": "2026-04-01", "close": 18.25, "volume": 5401967.0}, {"date": "2026-04-02", "close": 18.05, "volume": 7989990.0}, {"date": "2026-04-06", "close": 17.89, "volume": 5603447.0}, {"date": "2026-04-07", "close": 17.85, "volume": 6754347.0}, {"date": "2026-04-08", "close": 18.52, "volume": 4451574.0}, {"date": "2026-04-09", "close": 18.64, "volume": 2136340.0}, {"date": "2026-04-10", "close": 18.92, "volume": 4450220.0}, {"date": "2026-04-13", "close": 18.97, "volume": 9273000.0}, {"date": "2026-04-14", "close": 19.73, "volume": 6600536.0}, {"date": "2026-04-15", "close": 19.53, "volume": 9396649.0}, {"date": "2026-04-16", "close": 19.35, "volume": 5889241.0}, {"date": "2026-04-17", "close": 19.4, "volume": 7503891.0}, {"date": "2026-04-20", "close": 19.65, "volume": 6217289.0}, {"date": "2026-04-21", "close": 19.4, "volume": 5995566.0}, {"date": "2026-04-22", "close": 19.85, "volume": 5811693.0}, {"date": "2026-04-23", "close": 20.14, "volume": 4912505.0}, {"date": "2026-04-24", "close": 19.99, "volume": 5947793.0}, {"date": "2026-04-27", "close": 20.18, "volume": 6915596.0}, {"date": "2026-04-28", "close": 19.84, "volume": 8220023.0}, {"date": "2026-04-29", "close": 20.33, "volume": 7808006.0}, {"date": "2026-04-30", "close": 20.77, "volume": 6527802.0}, {"date": "2026-05-01", "close": 20.95, "volume": 7454441.0}, {"date": "2026-05-04", "close": 20.76, "volume": 7781879.0}, {"date": "2026-05-05", "close": 21.29, "volume": 8793272.0}, {"date": "2026-05-06", "close": 21.32, "volume": 8927664.0}, {"date": "2026-05-07", "close": 20.71, "volume": 8866999.0}, {"date": "2026-05-08", "close": 21.16, "volume": 5085303.0}, {"date": "2026-05-11", "close": 21.73, "volume": 9835522.0}, {"date": "2026-05-12", "close": 21.38, "volume": 8198057.0}, {"date": "2026-05-13", "close": 21.88, "volume": 8182156.0}, {"date": "2026-05-14", "close": 22.13, "volume": 6017533.0}, {"date": "2026-05-15", "close": 21.79, "volume": 5664841.0}, {"date": "2026-05-18", "close": 21.33, "volume": 7459775.0}, {"date": "2026-05-19", "close": 20.99, "volume": 5031865.0}, {"date": "2026-05-20", "close": 21.52, "volume": 7824905.0}, {"date": "2026-05-21", "close": 22.18, "volume": 6413292.0}, {"date": "2026-05-22", "close": 22.41, "volume": 5514829.0}, {"date": "2026-05-26", "close": 22.93, "volume": 4093489.0}, {"date": "2026-05-27", "close": 23.15, "volume": 5558401.0}, {"date": "2026-05-28", "close": 23.4, "volume": 9825587.0}, {"date": "2026-05-29", "close": 23.57, "volume": 8429752.0}, {"date": "2026-06-01", "close": 23.04, "volume": 5708372.0}, {"date": "2026-06-02", "close": 23.75, "volume": 5993518.0}, {"date": "2026-06-03", "close": 23.09, "volume": 4662408.0}, {"date": "2026-06-04", "close": 23.1, "volume": 3926300.0}, {"date": "2026-06-05", "close": 21.32, "volume": 8845967.0}, {"date": "2026-06-08", "close": 21.0, "volume": 5292773.0}, {"date": "2026-06-09", "close": 20.63, "volume": 6861757.0}, {"date": "2026-06-10", "close": 19.86, "volume": 7509406.0}, {"date": "2026-06-11", "close": 20.74, "volume": 4162778.0}, {"date": "2026-06-12", "close": 20.92, "volume": 3467586.0}, {"date": "2026-06-15", "close": 21.03, "volume": 6045729.0}, {"date": "2026-06-16", "close": 20.82, "volume": 6452563.0}, {"date": "2026-06-17", "close": 20.48, "volume": 3474573.0}, {"date": "2026-06-18", "close": 21.1, "volume": 6530300.0}, {"date": "2026-06-22", "close": 21.63, "volume": 3142765.0}, {"date": "2026-06-23", "close": 20.67, "volume": 3539707.0}, {"date": "2026-06-24", "close": 20.48, "volume": 2808892.0}, {"date": "2026-06-25", "close": 20.29, "volume": 6705275.0}, {"date": "2026-06-26", "close": 19.5, "volume": 9062055.0}, {"date": "2026-06-29", "close": 19.88, "volume": 7938019.0}, {"date": "2026-06-30", "close": 20.49, "volume": 6833477.0}, {"date": "2026-07-01", "close": 20.18, "volume": 6279045.0}, {"date": "2026-07-02", "close": 19.67, "volume": 4389622.0}, {"date": "2026-07-06", "close": 20.12, "volume": 3271162.0}, {"date": "2026-07-07", "close": 19.33, "volume": 4170528.0}, {"date": "2026-07-08", "close": 19.05, "volume": 5024427.0}, {"date": "2026-07-09", "close": 19.33, "volume": 2367964.0}, {"date": "2026-07-10", "close": 19.25, "volume": 5079096.0}, {"date": "2026-07-13", "close": 18.625, "volume": 3511677.0}, {"date": "2026-07-14", "close": 19.07, "volume": 3805973.0}, {"date": "2026-07-15", "close": 19.08, "volume": 3390941.0}, {"date": "2026-07-16", "close": 18.35, "volume": 3924657.0}, {"date": "2026-07-17", "close": 18.37, "volume": 4327594.0}, {"date": "2026-07-20", "close": 18.14, "volume": 4128128.0}, {"date": "2026-07-21", "close": 18.52, "volume": 3444883.0}, {"date": "2026-07-22", "close": 18.54, "volume": 4373853.0}, {"date": "2026-07-23", "close": 18.37, "volume": 5578790.0}, {"date": "2026-07-24", "close": 17.78, "volume": 4608527.0}, {"date": "2026-07-27", "close": 17.81, "volume": 4310938.0}, {"date": "2026-07-28", "close": 17.2, "volume": 7528511.0}, {"date": "2026-07-29", "close": 16.87, "volume": 6279869.0}, {"date": "2026-07-30", "close": 17.67, "volume": 13260240.0}, {"date": "2026-07-31", "close": 17.55, "volume": 8027153.0}, {"date": "2026-08-03", "close": 17.99, "volume": 13965780.0}, {"date": "2026-08-04", "close": 18.44, "volume": 12690010.0}, {"date": "2026-08-05", "close": 18.1, "volume": 8517056.0}, {"date": "2026-08-06", "close": 18.12, "volume": 4710220.0}, {"date": "2026-08-07", "close": 18.3, "volume": 9223650.0}], "refreshing": true}