{"ticker": "IEL", "overview": {"name": "IDP Education Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "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": "IEL", "has_prices": true, "as_of": "2026-08-07", "last": 2.25, "prev_close": 2.27, "change": -0.020000000000000018, "change_pct": -0.008810572687224677, "session_volume": 1543684.0, "vwap_5": 2.3068769078119886, "vwap_20": 2.2215673758051717, "vwap_60": 2.327057794483698, "vwap_250": 4.075731071247904, "high_52w": 6.31, "low_52w": 1.995, "avg_volume_20": 1843807.65, "sessions": 400, "market_cap": {"value": 434204489.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159315", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "A Barker", "who_key": "A Barker", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A Barker just moved their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159315", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "ASX-03159313", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "A Barkla", "who_key": "A Barkla", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A Barkla changes a holding in IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159313", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "ASX-03158730", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158730", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "ASXSH-03154671", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154671", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "ASX-03157324", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157324", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "ASXSH-03153265", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.39% of IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153265", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASX-03155376", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155376", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "ASXSH-03151317", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151317", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "ASX-03153040", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153040", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "ASXSH-03148981", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in IEL \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.48%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148981", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29749}, {"id": "ASX-03150149", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150149", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "ASX-03146587", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146587", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48469}, {"id": "ASX-03146264", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146264", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48469}, {"id": "ASX-03145503", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145503", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49909}, {"id": "ASX-03144781", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144781", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51349}, {"id": "ASX-03143620", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143620", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "ASX-03143571", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143571", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "ASX-03143392", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143392", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "ASX-03142966", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142966", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03142899", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142899", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03138814", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138814", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75829}, {"id": "ASX-03137307", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137307", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "ASX-03136348", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136348", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "ASX-03135831", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135831", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03134217", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134217", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "ASX-03133561", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133561", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "ASX-03132732", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132732", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "ASX-03132426", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132426", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "ASX-03131706", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131706", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "ASX-03131316", "src": "ASX", "ticker": "IEL", "cik": "", "company": "IDP Education Limited", "company_raw": "IDP Education Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131316", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "ANDREW DAVID BARKLA", "notice_type": "FINAL", "direct_shares": 87285.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155254-3A705329", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ARIANE BARKER", "notice_type": "FINAL", "direct_shares": 50000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155256-3A705330", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS TRUST COMPANY", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154671-3A705242", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.17, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107837-3A696635", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tennealle O\u2019Shannessy (Legal name Tennealle Nott)", "notice_type": "3Y", "direct_shares": 186383.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107074-3A696516", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stirling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Battersby", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.39, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153265-3A704985", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151317-3A704634", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.48, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148981-3A704206", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133248-3A701322", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132289-3A701148", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131772-3A701044", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.36, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114539-3A697678", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 25586884.0, "indirect_shares": null, "indirect_account": null, "pct": 9.15, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111221-3A697202", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/iel", "needs_ocr": 0}], "directors": [{"name": "C Stirling", "first_seen": "2025-07-04", "last_seen": "2025-07-04", "status": "current", "notices": 1}, {"name": "Tennealle O\u2019Shannessy (Legal name Tennealle Nott)", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "David Battersby", "first_seen": "2023-03-30", "last_seen": "2023-03-30", "status": "past", "notices": 1}, {"name": "ARIANE BARKER", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "past", "notices": 1}, {"name": "ANDREW DAVID BARKLA", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - IEL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156777-3A705577"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - IEL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155626-3A705377"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Final Director's Interest Notice - A Barker", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155256-3A705330"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Final Director's Interest Notice - A Barkla", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155254-3A705329"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - IEL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154818-3A705262"}], "performance": {"ticker": "IEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-11-26", "close": 3.4, "volume": 30544729.0}, {"date": "2015-11-27", "close": 3.4, "volume": 2223644.0}, {"date": "2015-11-30", "close": 3.43, "volume": 501111.0}, {"date": "2015-12-01", "close": 3.44, "volume": 1083258.0}, {"date": "2015-12-02", "close": 3.47, "volume": 624697.0}, {"date": "2015-12-03", "close": 3.55, "volume": 760380.0}, {"date": "2015-12-04", "close": 3.51, "volume": 479609.0}, {"date": "2015-12-07", "close": 3.52, "volume": 1137277.0}, {"date": "2015-12-08", "close": 3.48, "volume": 190929.0}, {"date": "2015-12-09", "close": 3.5, "volume": 539319.0}, {"date": "2015-12-10", "close": 3.5, "volume": 2123100.0}, {"date": "2015-12-11", "close": 3.5, "volume": 385110.0}, {"date": "2015-12-14", "close": 3.42, "volume": 418898.0}, {"date": "2015-12-15", "close": 3.4, "volume": 1902953.0}, {"date": "2015-12-16", "close": 3.4, "volume": 78648.0}, {"date": "2015-12-17", "close": 3.39, "volume": 1348395.0}, {"date": "2015-12-18", "close": 3.39, "volume": 159131.0}, {"date": "2015-12-21", "close": 3.38, "volume": 366421.0}, {"date": "2015-12-22", "close": 3.36, "volume": 990132.0}, {"date": "2015-12-23", "close": 3.36, "volume": 190583.0}, {"date": "2015-12-24", "close": 3.33, "volume": 21913.0}, {"date": "2015-12-29", "close": 3.32, "volume": 4033.0}, {"date": "2015-12-30", "close": 3.35, "volume": 150309.0}, {"date": "2015-12-31", "close": 3.33, "volume": 27313.0}, {"date": "2016-01-04", "close": 3.36, "volume": 740396.0}, {"date": "2016-01-05", "close": 3.33, "volume": 174848.0}, {"date": "2016-01-06", "close": 3.31, "volume": 366004.0}, {"date": "2016-01-07", "close": 3.3, "volume": 506891.0}, {"date": "2016-01-08", "close": 3.3, "volume": 61234.0}, {"date": "2016-01-11", "close": 3.35, "volume": 561247.0}, {"date": "2016-01-12", "close": 3.32, "volume": 1018464.0}, {"date": "2016-01-13", "close": 3.35, "volume": 465264.0}, {"date": "2016-01-14", "close": 3.24, "volume": 90940.0}, {"date": "2016-01-15", "close": 3.21, "volume": 1345172.0}, {"date": "2016-01-18", "close": 3.2, "volume": 2335756.0}, {"date": "2016-01-19", "close": 3.18, "volume": 180528.0}, {"date": "2016-01-20", "close": 3.16, "volume": 518060.0}, {"date": "2016-01-21", "close": 3.18, "volume": 165752.0}, {"date": "2016-01-22", "close": 3.21, "volume": 981905.0}, {"date": "2016-01-25", "close": 3.28, "volume": 379777.0}, {"date": "2016-01-27", "close": 3.34, "volume": 610772.0}, {"date": "2016-01-28", "close": 3.45, "volume": 361723.0}, {"date": "2016-01-29", "close": 3.46, "volume": 83008.0}, {"date": "2016-02-01", "close": 3.5, "volume": 713039.0}, {"date": "2016-02-02", "close": 3.58, "volume": 376453.0}, {"date": "2016-02-03", "close": 3.61, "volume": 757795.0}, {"date": "2016-02-04", "close": 3.61, "volume": 336636.0}, {"date": "2016-02-05", "close": 3.65, "volume": 1384647.0}, {"date": "2016-02-08", "close": 3.68, "volume": 1431253.0}, {"date": "2016-02-09", "close": 3.54, "volume": 1864641.0}, {"date": "2016-02-10", "close": 3.5, "volume": 283533.0}, {"date": "2016-02-11", "close": 3.65, "volume": 2351432.0}, {"date": "2016-02-12", "close": 4.04, "volume": 1852085.0}, {"date": "2016-02-15", "close": 3.94, "volume": 1457192.0}, {"date": "2016-02-16", "close": 4.04, "volume": 131860.0}, {"date": "2016-02-17", "close": 4.05, "volume": 618416.0}, {"date": "2016-02-18", "close": 4.16, "volume": 430839.0}, {"date": "2016-02-19", "close": 4.08, "volume": 227947.0}, {"date": "2016-02-22", "close": 4.05, "volume": 118112.0}, {"date": "2016-02-23", "close": 3.99, "volume": 439872.0}, {"date": "2016-02-24", "close": 3.98, "volume": 48304.0}, {"date": "2016-02-25", "close": 3.95, "volume": 53810.0}, {"date": "2016-02-26", "close": 4.07, "volume": 143824.0}, {"date": "2016-02-29", "close": 4.16, "volume": 379587.0}, {"date": "2016-03-01", "close": 4.13, "volume": 525138.0}, {"date": "2016-03-02", "close": 4.05, "volume": 72897.0}, {"date": "2016-03-03", "close": 4.13, "volume": 122424.0}, {"date": "2016-03-04", "close": 3.77, "volume": 1085037.0}, {"date": "2016-03-07", "close": 3.97, "volume": 1745616.0}, {"date": "2016-03-08", "close": 3.96, "volume": 214501.0}, {"date": "2016-03-09", "close": 3.98, "volume": 289704.0}, {"date": "2016-03-10", "close": 4.0, "volume": 996647.0}, {"date": "2016-03-11", "close": 4.15, "volume": 475385.0}, {"date": "2016-03-14", "close": 4.15, "volume": 414748.0}, {"date": "2016-03-15", "close": 4.2, "volume": 355777.0}, {"date": "2016-03-16", "close": 4.2, "volume": 125051.0}, {"date": "2016-03-17", "close": 4.2, "volume": 966893.0}, {"date": "2016-03-18", "close": 4.22, "volume": 2020774.0}, {"date": "2016-03-21", "close": 4.17, "volume": 402791.0}, {"date": "2016-03-22", "close": 4.13, "volume": 614678.0}, {"date": "2016-03-23", "close": 4.13, "volume": 946744.0}, {"date": "2016-03-24", "close": 4.14, "volume": 473229.0}, {"date": "2016-03-29", "close": 4.3, "volume": 1112800.0}, {"date": "2016-03-30", "close": 4.38, "volume": 329367.0}, {"date": "2016-03-31", "close": 4.5, "volume": 224343.0}, {"date": "2016-04-01", "close": 4.55, "volume": 518107.0}, {"date": "2016-04-04", "close": 4.61, "volume": 256142.0}, {"date": "2016-04-05", "close": 4.6, "volume": 174225.0}, {"date": "2016-04-06", "close": 4.56, "volume": 241063.0}, {"date": "2016-04-07", "close": 4.58, "volume": 1240937.0}, {"date": "2016-04-08", "close": 4.56, "volume": 111040.0}, {"date": "2016-04-11", "close": 4.47, "volume": 340898.0}, {"date": "2016-04-12", "close": 4.43, "volume": 867468.0}, {"date": "2016-04-13", "close": 4.34, "volume": 271961.0}, {"date": "2016-04-14", "close": 4.09, "volume": 202615.0}, {"date": "2016-04-15", "close": 4.01, "volume": 393522.0}, {"date": "2016-04-18", "close": 3.9, "volume": 3204022.0}, {"date": "2016-04-19", "close": 4.05, "volume": 652963.0}, {"date": "2016-04-20", "close": 4.2, "volume": 973541.0}, {"date": "2016-04-21", "close": 4.35, "volume": 385228.0}, {"date": "2016-04-22", "close": 4.13, "volume": 246136.0}, {"date": "2016-04-26", "close": 4.14, "volume": 282168.0}, {"date": "2016-04-27", "close": 4.2, "volume": 1881173.0}, {"date": "2016-04-28", "close": 4.16, "volume": 303494.0}, {"date": "2016-04-29", "close": 4.17, "volume": 210506.0}, {"date": "2016-05-02", "close": 4.23, "volume": 161791.0}, {"date": "2016-05-03", "close": 4.2, "volume": 330319.0}, {"date": "2016-05-04", "close": 4.1, "volume": 177141.0}, {"date": "2016-05-05", "close": 4.3, "volume": 286964.0}, {"date": "2016-05-06", "close": 4.2, "volume": 130913.0}, {"date": "2016-05-09", "close": 4.2, "volume": 254347.0}, {"date": "2016-05-10", "close": 4.21, "volume": 301928.0}, {"date": "2016-05-11", "close": 4.25, "volume": 601285.0}, {"date": "2016-05-12", "close": 4.3, "volume": 509547.0}, {"date": "2016-05-13", "close": 4.24, "volume": 158545.0}, {"date": "2016-05-16", "close": 4.25, "volume": 165708.0}, {"date": "2016-05-17", "close": 4.22, "volume": 76228.0}, {"date": "2016-05-18", "close": 4.19, "volume": 103169.0}, {"date": "2016-05-19", "close": 4.14, "volume": 227325.0}, {"date": "2016-05-20", "close": 4.15, "volume": 438871.0}, {"date": "2016-05-23", "close": 4.27, "volume": 271615.0}, {"date": "2016-05-24", "close": 4.31, "volume": 869571.0}, {"date": "2016-05-25", "close": 4.42, "volume": 219950.0}, {"date": "2016-05-26", "close": 4.4, "volume": 281049.0}, {"date": "2016-05-27", "close": 4.46, "volume": 132936.0}, {"date": "2016-05-30", "close": 4.59, "volume": 194853.0}, {"date": "2016-05-31", "close": 4.5, "volume": 2493914.0}, {"date": "2016-06-01", "close": 4.59, "volume": 278777.0}, {"date": "2016-06-02", "close": 4.6, "volume": 547014.0}, {"date": "2016-06-03", "close": 4.55, "volume": 271219.0}, {"date": "2016-06-06", "close": 4.47, "volume": 165105.0}, {"date": "2016-06-07", "close": 4.51, "volume": 310189.0}, {"date": "2016-06-08", "close": 4.55, "volume": 297747.0}, {"date": "2016-06-09", "close": 4.55, "volume": 359692.0}, {"date": "2016-06-10", "close": 4.68, "volume": 317932.0}, {"date": "2016-06-14", "close": 4.45, "volume": 250654.0}, {"date": "2016-06-15", "close": 4.48, "volume": 368413.0}, {"date": "2016-06-16", "close": 4.4, "volume": 813757.0}, {"date": "2016-06-17", "close": 4.27, "volume": 2970917.0}, {"date": "2016-06-20", "close": 4.28, "volume": 339381.0}, {"date": "2016-06-21", "close": 4.29, "volume": 253781.0}, {"date": "2016-06-22", "close": 4.21, "volume": 125712.0}, {"date": "2016-06-23", "close": 4.15, "volume": 170768.0}, {"date": "2016-06-24", "close": 4.0, "volume": 936637.0}, {"date": "2016-06-27", "close": 4.08, "volume": 109226.0}, {"date": "2016-06-28", "close": 4.1, "volume": 71366.0}, {"date": "2016-06-29", "close": 4.13, "volume": 226564.0}, {"date": "2016-06-30", "close": 4.12, "volume": 283154.0}, {"date": "2016-07-01", "close": 4.11, "volume": 107679.0}, {"date": "2016-07-04", "close": 4.1, "volume": 177955.0}, {"date": "2016-07-05", "close": 4.09, "volume": 338122.0}, {"date": "2016-07-06", "close": 4.05, "volume": 91421.0}, {"date": "2016-07-07", "close": 4.05, "volume": 39038.0}, {"date": "2016-07-08", "close": 4.06, "volume": 68706.0}, {"date": "2016-07-11", "close": 4.11, "volume": 173627.0}, {"date": "2016-07-12", "close": 4.16, "volume": 2176938.0}, {"date": "2016-07-13", "close": 4.12, "volume": 58776.0}, {"date": "2016-07-14", "close": 4.15, "volume": 186404.0}, {"date": "2016-07-15", "close": 4.15, "volume": 132373.0}, {"date": "2016-07-18", "close": 4.3, "volume": 567287.0}, {"date": "2016-07-19", "close": 4.25, "volume": 77069.0}, {"date": "2016-07-20", "close": 4.3, "volume": 55262.0}, {"date": "2016-07-21", "close": 4.24, "volume": 445823.0}, {"date": "2016-07-22", "close": 4.27, "volume": 321891.0}, {"date": "2016-07-25", "close": 4.2, "volume": 457297.0}, {"date": "2016-07-26", "close": 4.27, "volume": 190896.0}, {"date": "2016-07-27", "close": 4.24, "volume": 52976.0}, {"date": "2016-07-28", "close": 4.23, "volume": 65649.0}, {"date": "2016-07-29", "close": 4.3, "volume": 236556.0}, {"date": "2016-08-01", "close": 4.29, "volume": 355905.0}, {"date": "2016-08-02", "close": 4.28, "volume": 175222.0}, {"date": "2016-08-03", "close": 4.2, "volume": 39818.0}, {"date": "2016-08-04", "close": 4.13, "volume": 45979.0}, {"date": "2016-08-05", "close": 4.23, "volume": 157378.0}, {"date": "2016-08-08", "close": 4.18, "volume": 95407.0}, {"date": "2016-08-09", "close": 4.11, "volume": 1121653.0}, {"date": "2016-08-10", "close": 4.16, "volume": 220532.0}, {"date": "2016-08-11", "close": 4.15, "volume": 11324.0}, {"date": "2016-08-12", "close": 4.16, "volume": 44661.0}, {"date": "2016-08-15", "close": 4.15, "volume": 28839.0}, {"date": "2016-08-16", "close": 4.11, "volume": 101393.0}, {"date": "2016-08-17", "close": 4.13, "volume": 263474.0}, {"date": "2016-08-18", "close": 4.38, "volume": 241166.0}, {"date": "2016-08-19", "close": 4.42, "volume": 747172.0}, {"date": "2016-08-22", "close": 4.4, "volume": 286898.0}, {"date": "2016-08-23", "close": 4.4, "volume": 429752.0}, {"date": "2016-08-24", "close": 4.39, "volume": 106029.0}, {"date": "2016-08-25", "close": 4.57, "volume": 122082.0}, {"date": "2016-08-26", "close": 4.5, "volume": 297108.0}, {"date": "2016-08-29", "close": 4.45, "volume": 1477111.0}, {"date": "2016-08-30", "close": 4.67, "volume": 202700.0}, {"date": "2016-08-31", "close": 4.74, "volume": 171190.0}, {"date": "2016-09-01", "close": 4.55, "volume": 70957.0}, {"date": "2016-09-02", "close": 4.56, "volume": 608447.0}, {"date": "2016-09-05", "close": 4.43, "volume": 316476.0}, {"date": "2016-09-06", "close": 4.38, "volume": 298159.0}, {"date": "2016-09-07", "close": 4.28, "volume": 380459.0}, {"date": "2016-09-08", "close": 4.34, "volume": 158818.0}, {"date": "2016-09-09", "close": 4.33, "volume": 174290.0}, {"date": "2016-09-12", "close": 4.26, "volume": 847873.0}, {"date": "2016-09-13", "close": 4.2, "volume": 241546.0}, {"date": "2016-09-14", "close": 4.19, "volume": 227385.0}, {"date": "2016-09-15", "close": 4.24, "volume": 161190.0}, {"date": "2016-09-16", "close": 4.52, "volume": 725302.0}, {"date": "2016-09-19", "close": 4.695, "volume": 117167.0}, {"date": "2016-09-20", "close": 4.9, "volume": 569485.0}, {"date": "2016-09-21", "close": 4.87, "volume": 292809.0}, {"date": "2016-09-22", "close": 4.73, "volume": 544480.0}, {"date": "2016-09-23", "close": 4.89, "volume": 307833.0}, {"date": "2016-09-26", "close": 4.9, "volume": 416681.0}, {"date": "2016-09-27", "close": 4.85, "volume": 119620.0}, {"date": "2016-09-28", "close": 4.75, "volume": 50825.0}, {"date": "2016-09-29", "close": 4.79, "volume": 197519.0}, {"date": "2016-09-30", "close": 4.75, "volume": 222444.0}, {"date": "2016-10-03", "close": 4.79, "volume": 28079.0}, {"date": "2016-10-04", "close": 4.85, "volume": 159049.0}, {"date": "2016-10-05", "close": 4.79, "volume": 86782.0}, {"date": "2016-10-06", "close": 4.63, "volume": 210223.0}, {"date": "2016-10-07", "close": 4.63, "volume": 176228.0}, {"date": "2016-10-10", "close": 4.56, "volume": 35348.0}, {"date": "2016-10-11", "close": 4.58, "volume": 64033.0}, {"date": "2016-10-12", "close": 4.55, "volume": 59747.0}, {"date": "2016-10-13", "close": 4.47, "volume": 27633.0}, {"date": "2016-10-14", "close": 4.5, "volume": 1548160.0}, {"date": "2016-10-17", "close": 4.57, "volume": 87446.0}, {"date": "2016-10-18", "close": 4.6, "volume": 36577.0}, {"date": "2016-10-19", "close": 4.58, "volume": 412660.0}, {"date": "2016-10-20", "close": 4.66, "volume": 52398.0}, {"date": "2016-10-21", "close": 4.55, "volume": 61975.0}, {"date": "2016-10-24", "close": 4.64, "volume": 65666.0}, {"date": "2016-10-25", "close": 4.6, "volume": 215403.0}, {"date": "2016-10-26", "close": 4.47, "volume": 46765.0}, {"date": "2016-10-27", "close": 4.46, "volume": 281175.0}, {"date": "2016-10-28", "close": 4.53, "volume": 84789.0}, {"date": "2016-10-31", "close": 4.53, "volume": 75158.0}, {"date": "2016-11-01", "close": 4.5, "volume": 587945.0}, {"date": "2016-11-02", "close": 4.53, "volume": 79999.0}, {"date": "2016-11-03", "close": 4.43, "volume": 93817.0}, {"date": "2016-11-04", "close": 4.35, "volume": 89437.0}, {"date": "2016-11-07", "close": 4.4, "volume": 114299.0}, {"date": "2016-11-08", "close": 4.38, "volume": 85617.0}, {"date": "2016-11-09", "close": 4.39, "volume": 64468.0}, {"date": "2016-11-10", "close": 4.32, "volume": 542859.0}, {"date": "2016-11-11", "close": 4.26, "volume": 81068.0}, {"date": "2016-11-14", "close": 4.17, "volume": 99437.0}, {"date": "2016-11-15", "close": 4.11, "volume": 239166.0}, {"date": "2016-11-16", "close": 3.96, "volume": 264630.0}, {"date": "2016-11-17", "close": 4.1, "volume": 592205.0}, {"date": "2016-11-18", "close": 4.07, "volume": 114551.0}, {"date": "2016-11-21", "close": 4.05, "volume": 164464.0}, {"date": "2016-11-22", "close": 4.2, "volume": 170257.0}, {"date": "2016-11-23", "close": 4.05, "volume": 25891.0}, {"date": "2016-11-24", "close": 4.1, "volume": 74475.0}, {"date": "2016-11-25", "close": 4.25, "volume": 349188.0}, {"date": "2016-11-28", "close": 4.2, "volume": 123044.0}, {"date": "2016-11-29", "close": 4.12, "volume": 347856.0}, {"date": "2016-11-30", "close": 4.15, "volume": 74783.0}, {"date": "2016-12-01", "close": 4.17, "volume": 52456.0}, {"date": "2016-12-02", "close": 4.1, "volume": 392736.0}, {"date": "2016-12-05", "close": 4.11, "volume": 40243.0}, {"date": "2016-12-06", "close": 4.0, "volume": 677904.0}, {"date": "2016-12-07", "close": 4.06, "volume": 44243.0}, {"date": "2016-12-08", "close": 4.05, "volume": 28430.0}, {"date": "2016-12-09", "close": 3.94, "volume": 1306138.0}, {"date": "2016-12-12", "close": 3.84, "volume": 62141.0}, {"date": "2016-12-13", "close": 3.89, "volume": 587029.0}, {"date": "2016-12-14", "close": 3.9, "volume": 1789704.0}, {"date": "2016-12-15", "close": 3.92, "volume": 592121.0}, {"date": "2016-12-16", "close": 3.86, "volume": 1210373.0}, {"date": "2016-12-19", "close": 3.84, "volume": 207279.0}, {"date": "2016-12-20", "close": 3.82, "volume": 340887.0}, {"date": "2016-12-21", "close": 3.85, "volume": 2522857.0}, {"date": "2016-12-22", "close": 3.92, "volume": 235128.0}, {"date": "2016-12-23", "close": 3.9, "volume": 65293.0}, {"date": "2016-12-28", "close": 3.93, "volume": 42541.0}, {"date": "2016-12-29", "close": 3.98, "volume": 48625.0}, {"date": "2016-12-30", "close": 3.99, "volume": 142725.0}, {"date": "2017-01-03", "close": 3.94, "volume": 41481.0}, {"date": "2017-01-04", "close": 4.03, "volume": 270733.0}, {"date": "2017-01-05", "close": 3.99, "volume": 54497.0}, {"date": "2017-01-06", "close": 3.97, "volume": 136045.0}, {"date": "2017-01-09", "close": 3.98, "volume": 149916.0}, {"date": "2017-01-10", "close": 3.9, "volume": 957075.0}, {"date": "2017-01-11", "close": 3.89, "volume": 35017.0}, {"date": "2017-01-12", "close": 3.86, "volume": 437866.0}, {"date": "2017-01-13", "close": 3.84, "volume": 82496.0}, {"date": "2017-01-16", "close": 3.75, "volume": 112792.0}, {"date": "2017-01-17", "close": 4.01, "volume": 438475.0}, {"date": "2017-01-18", "close": 3.93, "volume": 554499.0}, {"date": "2017-01-19", "close": 4.01, "volume": 667597.0}, {"date": "2017-01-20", "close": 4.05, "volume": 997896.0}, {"date": "2017-01-23", "close": 4.06, "volume": 106029.0}, {"date": "2017-01-24", "close": 4.14, "volume": 3873517.0}, {"date": "2017-01-25", "close": 4.2, "volume": 655497.0}, {"date": "2017-01-27", "close": 4.2, "volume": 69451.0}, {"date": "2017-01-30", "close": 4.15, "volume": 710052.0}, {"date": "2017-01-31", "close": 4.08, "volume": 1488857.0}, {"date": "2017-02-01", "close": 4.09, "volume": 245288.0}, {"date": "2017-02-02", "close": 4.06, "volume": 309716.0}, {"date": "2017-02-03", "close": 4.03, "volume": 94550.0}, {"date": "2017-02-06", "close": 4.0, "volume": 73344.0}, {"date": "2017-02-07", "close": 3.98, "volume": 335331.0}, {"date": "2017-02-08", "close": 3.9, "volume": 413888.0}, {"date": "2017-02-09", "close": 4.37, "volume": 1736987.0}, {"date": "2017-02-10", "close": 4.46, "volume": 626627.0}, {"date": "2017-02-13", "close": 4.52, "volume": 316669.0}, {"date": "2017-02-14", "close": 4.54, "volume": 449951.0}, {"date": "2017-02-15", "close": 4.44, "volume": 151998.0}, {"date": "2017-02-16", "close": 4.43, "volume": 78063.0}, {"date": "2017-02-17", "close": 4.44, "volume": 91574.0}, {"date": "2017-02-20", "close": 4.34, "volume": 125960.0}, {"date": "2017-02-21", "close": 4.31, "volume": 196891.0}, {"date": "2017-02-22", "close": 4.36, "volume": 382891.0}, {"date": "2017-02-23", "close": 4.39, "volume": 72891.0}, {"date": "2017-02-24", "close": 4.35, "volume": 169598.0}, {"date": "2017-02-27", "close": 4.35, "volume": 141327.0}, {"date": "2017-02-28", "close": 4.39, "volume": 145145.0}, {"date": "2017-03-01", "close": 4.36, "volume": 115540.0}, {"date": "2017-03-02", "close": 4.45, "volume": 101424.0}, {"date": "2017-03-03", "close": 4.4, "volume": 98181.0}, {"date": "2017-03-06", "close": 4.37, "volume": 553627.0}, {"date": "2017-03-07", "close": 4.36, "volume": 369183.0}, {"date": "2017-03-08", "close": 4.3, "volume": 498444.0}, {"date": "2017-03-09", "close": 4.25, "volume": 18983.0}, {"date": "2017-03-10", "close": 4.38, "volume": 1134360.0}, {"date": "2017-03-13", "close": 4.23, "volume": 40182.0}, {"date": "2017-03-14", "close": 4.22, "volume": 131404.0}, {"date": "2017-03-15", "close": 4.22, "volume": 64965.0}, {"date": "2017-03-16", "close": 4.25, "volume": 214740.0}, {"date": "2017-03-17", "close": 4.28, "volume": 66348.0}, {"date": "2017-03-20", "close": 4.25, "volume": 111488.0}, {"date": "2017-03-21", "close": 4.39, "volume": 93280.0}, {"date": "2017-03-22", "close": 4.3, "volume": 371593.0}, {"date": "2017-03-23", "close": 4.3, "volume": 40169.0}, {"date": "2017-03-24", "close": 4.35, "volume": 65176.0}, {"date": "2017-03-27", "close": 4.36, "volume": 45906.0}, {"date": "2017-03-28", "close": 4.31, "volume": 38667.0}, {"date": "2017-03-29", "close": 4.47, "volume": 120388.0}, {"date": "2017-03-30", "close": 4.46, "volume": 279173.0}, {"date": "2017-03-31", "close": 4.6, "volume": 98560.0}, {"date": "2017-04-03", "close": 4.47, "volume": 540923.0}, {"date": "2017-04-04", "close": 4.45, "volume": 277716.0}, {"date": "2017-04-05", "close": 4.51, "volume": 80732.0}, {"date": "2017-04-06", "close": 4.4, "volume": 557651.0}, {"date": "2017-04-07", "close": 4.41, "volume": 60032.0}, {"date": "2017-04-10", "close": 4.4, "volume": 45252.0}, {"date": "2017-04-11", "close": 4.39, "volume": 77888.0}, {"date": "2017-04-12", "close": 4.49, "volume": 1096738.0}, {"date": "2017-04-13", "close": 4.55, "volume": 94022.0}, {"date": "2017-04-18", "close": 4.48, "volume": 238904.0}, {"date": "2017-04-19", "close": 4.55, "volume": 89662.0}, {"date": "2017-04-20", "close": 4.46, "volume": 61622.0}, {"date": "2017-04-21", "close": 4.6, "volume": 92408.0}, {"date": "2017-04-24", "close": 4.58, "volume": 64540.0}, {"date": "2017-04-26", "close": 4.63, "volume": 120996.0}, {"date": "2017-04-27", "close": 4.52, "volume": 572344.0}, {"date": "2017-04-28", "close": 4.6, "volume": 151251.0}, {"date": "2017-05-01", "close": 4.6, "volume": 121475.0}, {"date": "2017-05-02", "close": 4.65, "volume": 119469.0}, {"date": "2017-05-03", "close": 4.65, "volume": 255354.0}, {"date": "2017-05-04", "close": 4.59, "volume": 92947.0}, {"date": "2017-05-05", "close": 4.6, "volume": 172202.0}, {"date": "2017-05-08", "close": 4.56, "volume": 44828.0}, {"date": "2017-05-09", "close": 4.6, "volume": 269992.0}, {"date": "2017-05-10", "close": 4.56, "volume": 68078.0}, {"date": "2017-05-11", "close": 4.75, "volume": 681238.0}, {"date": "2017-05-12", "close": 4.78, "volume": 120552.0}, {"date": "2017-05-15", "close": 4.6, "volume": 381059.0}, {"date": "2017-05-16", "close": 4.55, "volume": 496126.0}, {"date": "2017-05-17", "close": 4.5, "volume": 1324473.0}, {"date": "2017-05-18", "close": 4.55, "volume": 266792.0}, {"date": "2017-05-19", "close": 4.56, "volume": 242879.0}, {"date": "2017-05-22", "close": 4.7, "volume": 852297.0}, {"date": "2017-05-23", "close": 4.68, "volume": 171116.0}, {"date": "2017-05-24", "close": 4.73, "volume": 256429.0}, {"date": "2017-05-25", "close": 4.7, "volume": 85153.0}, {"date": "2017-05-26", "close": 4.6, "volume": 305418.0}, {"date": "2017-05-29", "close": 4.51, "volume": 156235.0}, {"date": "2017-05-30", "close": 4.51, "volume": 733785.0}, {"date": "2017-05-31", "close": 4.46, "volume": 147425.0}, {"date": "2017-06-01", "close": 4.46, "volume": 211721.0}, {"date": "2017-06-02", "close": 4.41, "volume": 241778.0}, {"date": "2017-06-05", "close": 4.47, "volume": 852582.0}, {"date": "2017-06-06", "close": 4.52, "volume": 699072.0}, {"date": "2017-06-07", "close": 4.51, "volume": 298239.0}, {"date": "2017-06-08", "close": 4.58, "volume": 282713.0}, {"date": "2017-06-09", "close": 4.6, "volume": 137109.0}, {"date": "2017-06-13", "close": 4.83, "volume": 354486.0}, {"date": "2017-06-14", "close": 4.93, "volume": 524263.0}, {"date": "2017-06-15", "close": 5.02, "volume": 643671.0}, {"date": "2017-06-16", "close": 5.0, "volume": 702429.0}, {"date": "2017-06-19", "close": 5.0, "volume": 138946.0}, {"date": "2017-06-20", "close": 4.97, "volume": 169471.0}, {"date": "2017-06-21", "close": 4.98, "volume": 857760.0}, {"date": "2017-06-22", "close": 4.98, "volume": 212918.0}, {"date": "2017-06-23", "close": 5.02, "volume": 183980.0}, {"date": "2017-06-26", "close": 5.03, "volume": 233053.0}, {"date": "2017-06-27", "close": 5.04, "volume": 199060.0}, {"date": "2017-06-28", "close": 5.13, "volume": 211767.0}, {"date": "2017-06-29", "close": 5.18, "volume": 792326.0}, {"date": "2017-06-30", "close": 5.09, "volume": 171587.0}, {"date": "2017-07-03", "close": 5.06, "volume": 85948.0}, {"date": "2017-07-04", "close": 4.99, "volume": 172968.0}, {"date": "2017-07-05", "close": 4.99, "volume": 81938.0}, {"date": "2017-07-06", "close": 4.98, "volume": 173688.0}, {"date": "2017-07-07", "close": 5.01, "volume": 126705.0}, {"date": "2017-07-10", "close": 4.98, "volume": 310839.0}, {"date": "2017-07-11", "close": 5.02, "volume": 147066.0}, {"date": "2017-07-12", "close": 4.91, "volume": 306003.0}, {"date": "2017-07-13", "close": 5.04, "volume": 1000297.0}, {"date": "2017-07-14", "close": 5.15, "volume": 225218.0}, {"date": "2017-07-17", "close": 5.16, "volume": 123741.0}, {"date": "2017-07-18", "close": 5.3, "volume": 487825.0}, {"date": "2017-07-19", "close": 5.25, "volume": 251177.0}, {"date": "2017-07-20", "close": 5.35, "volume": 391495.0}, {"date": "2017-07-21", "close": 5.37, "volume": 353046.0}, {"date": "2017-07-24", "close": 5.23, "volume": 49010.0}, {"date": "2017-07-25", "close": 5.29, "volume": 240050.0}, {"date": "2017-07-26", "close": 5.3, "volume": 353988.0}, {"date": "2017-07-27", "close": 5.27, "volume": 108115.0}, {"date": "2017-07-28", "close": 5.21, "volume": 185663.0}, {"date": "2017-07-31", "close": 5.23, "volume": 94176.0}, {"date": "2017-08-01", "close": 5.13, "volume": 76285.0}, {"date": "2017-08-02", "close": 5.21, "volume": 122163.0}, {"date": "2017-08-03", "close": 5.21, "volume": 139684.0}, {"date": "2017-08-04", "close": 5.19, "volume": 77770.0}, {"date": "2017-08-07", "close": 5.22, "volume": 48398.0}, {"date": "2017-08-08", "close": 5.2, "volume": 146754.0}, {"date": "2017-08-09", "close": 5.24, "volume": 233567.0}, {"date": "2017-08-10", "close": 5.24, "volume": 272619.0}, {"date": "2017-08-11", "close": 5.26, "volume": 53458.0}, {"date": "2017-08-14", "close": 5.15, "volume": 64246.0}, {"date": "2017-08-15", "close": 5.25, "volume": 337425.0}, {"date": "2017-08-16", "close": 5.29, "volume": 147908.0}, {"date": "2017-08-17", "close": 5.21, "volume": 87053.0}, {"date": "2017-08-18", "close": 5.2, "volume": 148320.0}, {"date": "2017-08-21", "close": 5.15, "volume": 85950.0}, {"date": "2017-08-22", "close": 5.3, "volume": 2128956.0}, {"date": "2017-08-23", "close": 5.3, "volume": 219875.0}, {"date": "2017-08-24", "close": 5.31, "volume": 267212.0}, {"date": "2017-08-25", "close": 5.4, "volume": 62142.0}, {"date": "2017-08-28", "close": 5.38, "volume": 182197.0}, {"date": "2017-08-29", "close": 5.38, "volume": 112502.0}, {"date": "2017-08-30", "close": 5.41, "volume": 193120.0}, {"date": "2017-08-31", "close": 5.4, "volume": 155831.0}, {"date": "2017-09-01", "close": 5.65, "volume": 155127.0}, {"date": "2017-09-04", "close": 5.65, "volume": 346278.0}, {"date": "2017-09-05", "close": 5.61, "volume": 34216.0}, {"date": "2017-09-06", "close": 5.54, "volume": 142743.0}, {"date": "2017-09-07", "close": 5.54, "volume": 104713.0}, {"date": "2017-09-08", "close": 5.68, "volume": 357487.0}, {"date": "2017-09-11", "close": 5.69, "volume": 1013362.0}, {"date": "2017-09-12", "close": 5.84, "volume": 690007.0}, {"date": "2017-09-13", "close": 5.85, "volume": 326137.0}, {"date": "2017-09-14", "close": 5.95, "volume": 284180.0}, {"date": "2017-09-15", "close": 5.8, "volume": 147313.0}, {"date": "2017-09-18", "close": 5.77, "volume": 304219.0}, {"date": "2017-09-19", "close": 5.95, "volume": 653537.0}, {"date": "2017-09-20", "close": 5.91, "volume": 450068.0}, {"date": "2017-09-21", "close": 5.79, "volume": 827081.0}, {"date": "2017-09-22", "close": 5.68, "volume": 523019.0}, {"date": "2017-09-25", "close": 5.64, "volume": 313666.0}, {"date": "2017-09-26", "close": 5.66, "volume": 502089.0}, {"date": "2017-09-27", "close": 5.58, "volume": 60116.0}, {"date": "2017-09-28", "close": 5.61, "volume": 591824.0}, {"date": "2017-09-29", "close": 5.65, "volume": 174205.0}, {"date": "2017-10-02", "close": 5.71, "volume": 91195.0}, {"date": "2017-10-03", "close": 5.66, "volume": 52980.0}, {"date": "2017-10-04", "close": 5.71, "volume": 178549.0}, {"date": "2017-10-05", "close": 5.79, "volume": 152661.0}, {"date": "2017-10-06", "close": 5.82, "volume": 93134.0}, {"date": "2017-10-09", "close": 5.98, "volume": 80794.0}, {"date": "2017-10-10", "close": 5.95, "volume": 286000.0}, {"date": "2017-10-11", "close": 6.04, "volume": 269280.0}, {"date": "2017-10-12", "close": 6.0, "volume": 97822.0}, {"date": "2017-10-13", "close": 5.99, "volume": 67061.0}, {"date": "2017-10-16", "close": 6.0, "volume": 70926.0}, {"date": "2017-10-17", "close": 5.78, "volume": 178307.0}, {"date": "2017-10-18", "close": 5.82, "volume": 142858.0}, {"date": "2017-10-19", "close": 5.75, "volume": 169790.0}, {"date": "2017-10-20", "close": 5.8, "volume": 140436.0}, {"date": "2017-10-23", "close": 5.88, "volume": 177010.0}, {"date": "2017-10-24", "close": 5.79, "volume": 128055.0}, {"date": "2017-10-25", "close": 5.71, "volume": 86072.0}, {"date": "2017-10-26", "close": 5.77, "volume": 88628.0}, {"date": "2017-10-27", "close": 5.65, "volume": 203469.0}, {"date": "2017-10-30", "close": 5.52, "volume": 355135.0}, {"date": "2017-10-31", "close": 5.6, "volume": 381908.0}, {"date": "2017-11-01", "close": 5.47, "volume": 2018522.0}, {"date": "2017-11-02", "close": 5.66, "volume": 290766.0}, {"date": "2017-11-03", "close": 5.68, "volume": 169771.0}, {"date": "2017-11-06", "close": 5.62, "volume": 96340.0}, {"date": "2017-11-07", "close": 5.6, "volume": 77654.0}, {"date": "2017-11-08", "close": 5.62, "volume": 136419.0}, {"date": "2017-11-09", "close": 5.72, "volume": 56402.0}, {"date": "2017-11-10", "close": 5.84, "volume": 155816.0}, {"date": "2017-11-13", "close": 5.97, "volume": 169046.0}, {"date": "2017-11-14", "close": 5.96, "volume": 199102.0}, {"date": "2017-11-15", "close": 5.85, "volume": 88945.0}, {"date": "2017-11-16", "close": 5.88, "volume": 71049.0}, {"date": "2017-11-17", "close": 5.9, "volume": 258381.0}, {"date": "2017-11-20", "close": 5.85, "volume": 144322.0}, {"date": "2017-11-21", "close": 5.83, "volume": 121569.0}, {"date": "2017-11-22", "close": 5.83, "volume": 316727.0}, {"date": "2017-11-23", "close": 5.86, "volume": 222530.0}, {"date": "2017-11-24", "close": 5.86, "volume": 60447.0}, {"date": "2017-11-27", "close": 5.84, "volume": 77648.0}, {"date": "2017-11-28", "close": 5.85, "volume": 116347.0}, {"date": "2017-11-29", "close": 5.8, "volume": 470211.0}, {"date": "2017-11-30", "close": 5.78, "volume": 202396.0}, {"date": "2017-12-01", "close": 5.7, "volume": 79864.0}, {"date": "2017-12-04", "close": 5.66, "volume": 155722.0}, {"date": "2017-12-05", "close": 5.6, "volume": 250366.0}, {"date": "2017-12-06", "close": 5.63, "volume": 513564.0}, {"date": "2017-12-07", "close": 5.88, "volume": 542049.0}, {"date": "2017-12-08", "close": 5.87, "volume": 309247.0}, {"date": "2017-12-11", "close": 5.95, "volume": 134059.0}, {"date": "2017-12-12", "close": 5.95, "volume": 193550.0}, {"date": "2017-12-13", "close": 6.05, "volume": 142936.0}, {"date": "2017-12-14", "close": 5.83, "volume": 141563.0}, {"date": "2017-12-15", "close": 6.12, "volume": 1091030.0}, {"date": "2017-12-18", "close": 6.17, "volume": 194666.0}, {"date": "2017-12-19", "close": 6.23, "volume": 107602.0}, {"date": "2017-12-20", "close": 6.26, "volume": 69405.0}, {"date": "2017-12-21", "close": 6.36, "volume": 165969.0}, {"date": "2017-12-22", "close": 6.14, "volume": 98197.0}, {"date": "2017-12-27", "close": 6.13, "volume": 108445.0}, {"date": "2017-12-28", "close": 6.25, "volume": 33933.0}, {"date": "2017-12-29", "close": 6.15, "volume": 36587.0}, {"date": "2018-01-02", "close": 6.2, "volume": 28920.0}, {"date": "2018-01-03", "close": 6.08, "volume": 39490.0}, {"date": "2018-01-04", "close": 6.11, "volume": 30578.0}, {"date": "2018-01-05", "close": 6.1, "volume": 73183.0}, {"date": "2018-01-08", "close": 6.17, "volume": 62315.0}, {"date": "2018-01-09", "close": 6.1, "volume": 324315.0}, {"date": "2018-01-10", "close": 6.17, "volume": 56396.0}, {"date": "2018-01-11", "close": 6.25, "volume": 78671.0}, {"date": "2018-01-12", "close": 6.18, "volume": 101916.0}, {"date": "2018-01-15", "close": 6.3, "volume": 163316.0}, {"date": "2018-01-16", "close": 6.29, "volume": 100994.0}, {"date": "2018-01-17", "close": 6.33, "volume": 273029.0}, {"date": "2018-01-18", "close": 6.25, "volume": 104394.0}, {"date": "2018-01-19", "close": 6.2, "volume": 93309.0}, {"date": "2018-01-22", "close": 6.27, "volume": 85657.0}, {"date": "2018-01-23", "close": 6.24, "volume": 66380.0}, {"date": "2018-01-24", "close": 6.23, "volume": 146865.0}, {"date": "2018-01-25", "close": 6.11, "volume": 106611.0}, {"date": "2018-01-29", "close": 6.0, "volume": 115426.0}, {"date": "2018-01-30", "close": 6.04, "volume": 273654.0}, {"date": "2018-01-31", "close": 6.04, "volume": 76521.0}, {"date": "2018-02-01", "close": 6.02, "volume": 145768.0}, {"date": "2018-02-02", "close": 6.04, "volume": 31995.0}, {"date": "2018-02-05", "close": 5.91, "volume": 169074.0}, {"date": "2018-02-06", "close": 5.79, "volume": 189789.0}, {"date": "2018-02-07", "close": 6.8, "volume": 230822.0}, {"date": "2018-02-08", "close": 6.85, "volume": 631229.0}, {"date": "2018-02-09", "close": 7.0, "volume": 313641.0}, {"date": "2018-02-12", "close": 6.9, "volume": 396558.0}, {"date": "2018-02-13", "close": 7.0, "volume": 294219.0}, {"date": "2018-02-14", "close": 6.97, "volume": 369522.0}, {"date": "2018-02-15", "close": 6.9, "volume": 173792.0}, {"date": "2018-02-16", "close": 6.95, "volume": 87204.0}, {"date": "2018-02-19", "close": 6.91, "volume": 113776.0}, {"date": "2018-02-20", "close": 6.95, "volume": 98388.0}, {"date": "2018-02-21", "close": 7.0, "volume": 146614.0}, {"date": "2018-02-22", "close": 7.21, "volume": 263551.0}, {"date": "2018-02-23", "close": 7.25, "volume": 239149.0}, {"date": "2018-02-26", "close": 7.12, "volume": 233464.0}, {"date": "2018-02-27", "close": 7.02, "volume": 1835403.0}, {"date": "2018-02-28", "close": 7.24, "volume": 525736.0}, {"date": "2018-03-01", "close": 7.17, "volume": 317475.0}, {"date": "2018-03-02", "close": 7.18, "volume": 195429.0}, {"date": "2018-03-05", "close": 7.19, "volume": 416839.0}, {"date": "2018-03-06", "close": 7.55, "volume": 365302.0}, {"date": "2018-03-07", "close": 7.63, "volume": 495401.0}, {"date": "2018-03-08", "close": 7.55, "volume": 603497.0}, {"date": "2018-03-09", "close": 7.36, "volume": 308974.0}, {"date": "2018-03-12", "close": 6.99, "volume": 479306.0}, {"date": "2018-03-13", "close": 7.29, "volume": 665689.0}, {"date": "2018-03-14", "close": 7.25, "volume": 175474.0}, {"date": "2018-03-15", "close": 7.33, "volume": 152201.0}, {"date": "2018-03-16", "close": 7.5, "volume": 252883.0}, {"date": "2018-03-19", "close": 7.48, "volume": 239680.0}, {"date": "2018-03-20", "close": 7.51, "volume": 176728.0}, {"date": "2018-03-21", "close": 7.25, "volume": 385060.0}, {"date": "2018-03-22", "close": 7.28, "volume": 348400.0}, {"date": "2018-03-23", "close": 7.3, "volume": 246421.0}, {"date": "2018-03-26", "close": 7.41, "volume": 89685.0}, {"date": "2018-03-27", "close": 7.5, "volume": 339959.0}, {"date": "2018-03-28", "close": 7.43, "volume": 118311.0}, {"date": "2018-03-29", "close": 7.45, "volume": 195692.0}, {"date": "2018-04-03", "close": 7.23, "volume": 155483.0}, {"date": "2018-04-04", "close": 7.36, "volume": 58992.0}, {"date": "2018-04-05", "close": 7.35, "volume": 90301.0}, {"date": "2018-04-06", "close": 7.31, "volume": 55510.0}, {"date": "2018-04-09", "close": 7.46, "volume": 109620.0}, {"date": "2018-04-10", "close": 7.33, "volume": 121825.0}, {"date": "2018-04-11", "close": 7.33, "volume": 62449.0}, {"date": "2018-04-12", "close": 7.44, "volume": 78992.0}, {"date": "2018-04-13", "close": 7.29, "volume": 122901.0}, {"date": "2018-04-16", "close": 7.21, "volume": 92571.0}, {"date": "2018-04-17", "close": 7.4, "volume": 157214.0}, {"date": "2018-04-18", "close": 7.6, "volume": 200289.0}, {"date": "2018-04-19", "close": 7.57, "volume": 337908.0}, {"date": "2018-04-20", "close": 7.61, "volume": 351618.0}, {"date": "2018-04-23", "close": 7.5, "volume": 122174.0}, {"date": "2018-04-24", "close": 7.58, "volume": 105355.0}, {"date": "2018-04-26", "close": 7.6, "volume": 368788.0}, {"date": "2018-04-27", "close": 7.6, "volume": 130938.0}, {"date": "2018-04-30", "close": 7.68, "volume": 373298.0}, {"date": "2018-05-01", "close": 7.69, "volume": 407042.0}, {"date": "2018-05-02", "close": 7.76, "volume": 165734.0}, {"date": "2018-05-03", "close": 7.81, "volume": 227480.0}, {"date": "2018-05-04", "close": 8.05, "volume": 604988.0}, {"date": "2018-05-07", "close": 8.14, "volume": 521800.0}, {"date": "2018-05-08", "close": 8.2, "volume": 560313.0}, {"date": "2018-05-09", "close": 8.3, "volume": 738288.0}, {"date": "2018-05-10", "close": 8.04, "volume": 437841.0}, {"date": "2018-05-11", "close": 8.29, "volume": 654453.0}, {"date": "2018-05-14", "close": 8.3, "volume": 372977.0}, {"date": "2018-05-15", "close": 8.45, "volume": 240161.0}, {"date": "2018-05-16", "close": 8.62, "volume": 234600.0}, {"date": "2018-05-17", "close": 8.58, "volume": 250625.0}, {"date": "2018-05-18", "close": 8.45, "volume": 348262.0}, {"date": "2018-05-21", "close": 8.73, "volume": 787219.0}, {"date": "2018-05-22", "close": 8.91, "volume": 839306.0}, {"date": "2018-05-23", "close": 8.84, "volume": 5187587.0}, {"date": "2018-05-24", "close": 8.77, "volume": 1203908.0}, {"date": "2018-05-25", "close": 8.78, "volume": 974269.0}, {"date": "2018-05-28", "close": 8.91, "volume": 388903.0}, {"date": "2018-05-29", "close": 9.17, "volume": 545987.0}, {"date": "2018-05-30", "close": 9.23, "volume": 913659.0}, {"date": "2018-05-31", "close": 9.68, "volume": 1200841.0}, {"date": "2018-06-01", "close": 9.59, "volume": 1052462.0}, {"date": "2018-06-04", "close": 9.89, "volume": 999642.0}, {"date": "2018-06-05", "close": 9.75, "volume": 997457.0}, {"date": "2018-06-06", "close": 9.71, "volume": 1049506.0}, {"date": "2018-06-07", "close": 9.62, "volume": 737028.0}, {"date": "2018-06-08", "close": 9.51, "volume": 598950.0}, {"date": "2018-06-12", "close": 9.72, "volume": 640905.0}, {"date": "2018-06-13", "close": 9.76, "volume": 1258133.0}, {"date": "2018-06-14", "close": 9.78, "volume": 911481.0}, {"date": "2018-06-15", "close": 9.76, "volume": 929617.0}, {"date": "2018-06-18", "close": 9.83, "volume": 984642.0}, {"date": "2018-06-19", "close": 10.03, "volume": 1094360.0}, {"date": "2018-06-20", "close": 10.21, "volume": 1043838.0}, {"date": "2018-06-21", "close": 10.58, "volume": 1645895.0}, {"date": "2018-06-22", "close": 10.59, "volume": 963846.0}, {"date": "2018-06-25", "close": 10.9, "volume": 488214.0}, {"date": "2018-06-26", "close": 10.75, "volume": 1251530.0}, {"date": "2018-06-27", "close": 10.8, "volume": 812352.0}, {"date": "2018-06-28", "close": 10.6, "volume": 705623.0}, {"date": "2018-06-29", "close": 10.51, "volume": 1168573.0}, {"date": "2018-07-02", "close": 10.43, "volume": 996298.0}, {"date": "2018-07-03", "close": 10.3, "volume": 1054358.0}, {"date": "2018-07-04", "close": 10.14, "volume": 1379918.0}, {"date": "2018-07-05", "close": 9.99, "volume": 883574.0}, {"date": "2018-07-06", "close": 9.92, "volume": 993909.0}, {"date": "2018-07-09", "close": 9.91, "volume": 502052.0}, {"date": "2018-07-10", "close": 9.94, "volume": 679389.0}, {"date": "2018-07-11", "close": 9.92, "volume": 795174.0}, {"date": "2018-07-12", "close": 9.94, "volume": 1310196.0}, {"date": "2018-07-13", "close": 9.99, "volume": 730113.0}, {"date": "2018-07-16", "close": 10.0, "volume": 603776.0}, {"date": "2018-07-17", "close": 9.99, "volume": 675347.0}, {"date": "2018-07-18", "close": 10.0, "volume": 380692.0}, {"date": "2018-07-19", "close": 10.09, "volume": 802933.0}, {"date": "2018-07-20", "close": 10.21, "volume": 651706.0}, {"date": "2018-07-23", "close": 9.94, "volume": 304058.0}, {"date": "2018-07-24", "close": 10.07, "volume": 722905.0}, {"date": "2018-07-25", "close": 10.11, "volume": 618830.0}, {"date": "2018-07-26", "close": 10.12, "volume": 343599.0}, {"date": "2018-07-27", "close": 10.29, "volume": 481814.0}, {"date": "2018-07-30", "close": 10.03, "volume": 435372.0}, {"date": "2018-07-31", "close": 9.78, "volume": 581596.0}, {"date": "2018-08-01", "close": 9.67, "volume": 569820.0}, {"date": "2018-08-02", "close": 9.72, "volume": 749986.0}, {"date": "2018-08-03", "close": 9.78, "volume": 460578.0}, {"date": "2018-08-06", "close": 9.66, "volume": 503835.0}, {"date": "2018-08-07", "close": 9.82, "volume": 939230.0}, {"date": "2018-08-08", "close": 9.86, "volume": 580708.0}, {"date": "2018-08-09", "close": 9.86, "volume": 447131.0}, {"date": "2018-08-10", "close": 9.94, "volume": 342826.0}, {"date": "2018-08-13", "close": 9.88, "volume": 220983.0}, {"date": "2018-08-14", "close": 9.95, "volume": 464778.0}, {"date": "2018-08-15", "close": 10.07, "volume": 780504.0}, {"date": "2018-08-16", "close": 10.0, "volume": 451215.0}, {"date": "2018-08-17", "close": 9.83, "volume": 229805.0}, {"date": "2018-08-20", "close": 9.88, "volume": 267791.0}, {"date": "2018-08-21", "close": 9.9, "volume": 225573.0}, {"date": "2018-08-22", "close": 10.13, "volume": 435803.0}, {"date": "2018-08-23", "close": 9.86, "volume": 908650.0}, {"date": "2018-08-24", "close": 10.75, "volume": 1225256.0}, {"date": "2018-08-27", "close": 10.94, "volume": 899170.0}, {"date": "2018-08-28", "close": 10.83, "volume": 436989.0}, {"date": "2018-08-29", "close": 10.75, "volume": 386253.0}, {"date": "2018-08-30", "close": 11.0, "volume": 707872.0}, {"date": "2018-08-31", "close": 10.87, "volume": 577029.0}, {"date": "2018-09-03", "close": 10.69, "volume": 3897812.0}, {"date": "2018-09-04", "close": 10.9, "volume": 1149060.0}, {"date": "2018-09-05", "close": 10.94, "volume": 730718.0}, {"date": "2018-09-06", "close": 10.52, "volume": 614889.0}, {"date": "2018-09-07", "close": 10.53, "volume": 468000.0}, {"date": "2018-09-10", "close": 10.45, "volume": 521519.0}, {"date": "2018-09-11", "close": 10.4, "volume": 829708.0}, {"date": "2018-09-12", "close": 10.52, "volume": 556332.0}, {"date": "2018-09-13", "close": 10.4, "volume": 298946.0}, {"date": "2018-09-14", "close": 10.4, "volume": 480326.0}, {"date": "2018-09-17", "close": 10.34, "volume": 736059.0}, {"date": "2018-09-18", "close": 10.27, "volume": 689375.0}, {"date": "2018-09-19", "close": 10.39, "volume": 998926.0}, {"date": "2018-09-20", "close": 10.24, "volume": 851316.0}, {"date": "2018-09-21", "close": 10.06, "volume": 709100.0}, {"date": "2018-09-24", "close": 10.05, "volume": 1161634.0}, {"date": "2018-09-25", "close": 10.04, "volume": 521783.0}, {"date": "2018-09-26", "close": 10.03, "volume": 295168.0}, {"date": "2018-09-27", "close": 10.1, "volume": 723083.0}, {"date": "2018-09-28", "close": 10.31, "volume": 835914.0}, {"date": "2018-10-01", "close": 10.17, "volume": 386455.0}, {"date": "2018-10-02", "close": 9.96, "volume": 511660.0}, {"date": "2018-10-03", "close": 10.01, "volume": 378575.0}, {"date": "2018-10-04", "close": 9.91, "volume": 426491.0}, {"date": "2018-10-05", "close": 10.16, "volume": 588649.0}, {"date": "2018-10-08", "close": 10.08, "volume": 424202.0}, {"date": "2018-10-09", "close": 10.03, "volume": 591343.0}, {"date": "2018-10-10", "close": 10.04, "volume": 635523.0}, {"date": "2018-10-11", "close": 9.61, "volume": 665773.0}, {"date": "2018-10-12", "close": 9.58, "volume": 1406161.0}, {"date": "2018-10-15", "close": 9.6, "volume": 411071.0}, {"date": "2018-10-16", "close": 9.78, "volume": 374716.0}, {"date": "2018-10-17", "close": 9.87, "volume": 331618.0}, {"date": "2018-10-18", "close": 9.75, "volume": 310903.0}, {"date": "2018-10-19", "close": 9.76, "volume": 471036.0}, {"date": "2018-10-22", "close": 9.49, "volume": 834894.0}, {"date": "2018-10-23", "close": 9.73, "volume": 953618.0}, {"date": "2018-10-24", "close": 9.53, "volume": 441546.0}, {"date": "2018-10-25", "close": 9.23, "volume": 664017.0}, {"date": "2018-10-26", "close": 9.22, "volume": 829797.0}, {"date": "2018-10-29", "close": 9.12, "volume": 564423.0}, {"date": "2018-10-30", "close": 9.24, "volume": 618846.0}, {"date": "2018-10-31", "close": 9.21, "volume": 557142.0}, {"date": "2018-11-01", "close": 9.39, "volume": 504370.0}, {"date": "2018-11-02", "close": 9.5, "volume": 307466.0}, {"date": "2018-11-05", "close": 9.34, "volume": 328106.0}, {"date": "2018-11-06", "close": 9.38, "volume": 151050.0}, {"date": "2018-11-07", "close": 9.71, "volume": 394618.0}, {"date": "2018-11-08", "close": 9.7, "volume": 360242.0}, {"date": "2018-11-09", "close": 9.67, "volume": 455758.0}, {"date": "2018-11-12", "close": 9.72, "volume": 346796.0}, {"date": "2018-11-13", "close": 9.56, "volume": 351484.0}, {"date": "2018-11-14", "close": 9.35, "volume": 318828.0}, {"date": "2018-11-15", "close": 9.3, "volume": 317045.0}, {"date": "2018-11-16", "close": 9.15, "volume": 279741.0}, {"date": "2018-11-19", "close": 9.37, "volume": 411121.0}, {"date": "2018-11-20", "close": 8.91, "volume": 750126.0}, {"date": "2018-11-21", "close": 8.71, "volume": 708204.0}, {"date": "2018-11-22", "close": 8.82, "volume": 710153.0}, {"date": "2018-11-23", "close": 8.87, "volume": 317332.0}, {"date": "2018-11-26", "close": 8.73, "volume": 307606.0}, {"date": "2018-11-27", "close": 8.73, "volume": 356708.0}, {"date": "2018-11-28", "close": 9.06, "volume": 671156.0}, {"date": "2018-11-29", "close": 9.23, "volume": 628915.0}, {"date": "2018-11-30", "close": 9.14, "volume": 825211.0}, {"date": "2018-12-03", "close": 9.26, "volume": 352612.0}, {"date": "2018-12-04", "close": 9.3, "volume": 340617.0}, {"date": "2018-12-05", "close": 9.4, "volume": 612495.0}, {"date": "2018-12-06", "close": 9.4, "volume": 456691.0}, {"date": "2018-12-07", "close": 9.4, "volume": 330748.0}, {"date": "2018-12-10", "close": 9.3, "volume": 400884.0}, {"date": "2018-12-11", "close": 9.42, "volume": 614751.0}, {"date": "2018-12-12", "close": 9.57, "volume": 737405.0}, {"date": "2018-12-13", "close": 9.5, "volume": 304777.0}, {"date": "2018-12-14", "close": 9.42, "volume": 491352.0}, {"date": "2018-12-17", "close": 9.7, "volume": 360252.0}, {"date": "2018-12-18", "close": 9.6, "volume": 342217.0}, {"date": "2018-12-19", "close": 9.58, "volume": 647797.0}, {"date": "2018-12-20", "close": 9.6, "volume": 798639.0}, {"date": "2018-12-21", "close": 9.44, "volume": 826258.0}, {"date": "2018-12-24", "close": 9.57, "volume": 102897.0}, {"date": "2018-12-27", "close": 9.54, "volume": 573974.0}, {"date": "2018-12-28", "close": 9.72, "volume": 121406.0}, {"date": "2018-12-31", "close": 9.87, "volume": 183845.0}, {"date": "2019-01-02", "close": 9.81, "volume": 1077762.0}, {"date": "2019-01-03", "close": 9.85, "volume": 396439.0}, {"date": "2019-01-04", "close": 9.81, "volume": 317497.0}, {"date": "2019-01-07", "close": 10.0, "volume": 394978.0}, {"date": "2019-01-08", "close": 10.39, "volume": 443962.0}, {"date": "2019-01-09", "close": 10.49, "volume": 770980.0}, {"date": "2019-01-10", "close": 10.29, "volume": 589222.0}, {"date": "2019-01-11", "close": 10.52, "volume": 553842.0}, {"date": "2019-01-14", "close": 10.58, "volume": 395056.0}, {"date": "2019-01-15", "close": 10.73, "volume": 291280.0}, {"date": "2019-01-16", "close": 11.0, "volume": 360662.0}, {"date": "2019-01-17", "close": 11.34, "volume": 369027.0}, {"date": "2019-01-18", "close": 11.32, "volume": 776667.0}, {"date": "2019-01-21", "close": 11.44, "volume": 660240.0}, {"date": "2019-01-22", "close": 11.14, "volume": 680309.0}, {"date": "2019-01-23", "close": 11.3, "volume": 1484610.0}, {"date": "2019-01-24", "close": 11.28, "volume": 526014.0}, {"date": "2019-01-25", "close": 11.4, "volume": 757607.0}, {"date": "2019-01-29", "close": 11.35, "volume": 957024.0}, {"date": "2019-01-30", "close": 11.24, "volume": 1396060.0}, {"date": "2019-01-31", "close": 11.35, "volume": 1537898.0}, {"date": "2019-02-01", "close": 11.41, "volume": 683301.0}, {"date": "2019-02-04", "close": 11.44, "volume": 539971.0}, {"date": "2019-02-05", "close": 11.46, "volume": 1062217.0}, {"date": "2019-02-06", "close": 11.39, "volume": 1215094.0}, {"date": "2019-02-07", "close": 13.8, "volume": 1758213.0}, {"date": "2019-02-08", "close": 13.93, "volume": 1343718.0}, {"date": "2019-02-11", "close": 14.32, "volume": 863964.0}, {"date": "2019-02-12", "close": 14.7, "volume": 1122232.0}, {"date": "2019-02-13", "close": 14.72, "volume": 1213247.0}, {"date": "2019-02-14", "close": 14.89, "volume": 2267376.0}, {"date": "2019-02-15", "close": 14.64, "volume": 732028.0}, {"date": "2019-02-18", "close": 14.74, "volume": 1081467.0}, {"date": "2019-02-19", "close": 14.45, "volume": 830710.0}, {"date": "2019-02-20", "close": 14.4, "volume": 1089972.0}, {"date": "2019-02-21", "close": 14.37, "volume": 1791396.0}, {"date": "2019-02-22", "close": 14.36, "volume": 1658337.0}, {"date": "2019-02-25", "close": 14.57, "volume": 705838.0}, {"date": "2019-02-26", "close": 14.63, "volume": 647049.0}, {"date": "2019-02-27", "close": 14.76, "volume": 501901.0}, {"date": "2019-02-28", "close": 14.9, "volume": 571260.0}, {"date": "2019-03-01", "close": 14.82, "volume": 448590.0}, {"date": "2019-03-04", "close": 14.76, "volume": 550885.0}, {"date": "2019-03-05", "close": 14.47, "volume": 1074143.0}, {"date": "2019-03-06", "close": 15.07, "volume": 660437.0}, {"date": "2019-03-07", "close": 15.08, "volume": 546120.0}, {"date": "2019-03-08", "close": 14.93, "volume": 616583.0}, {"date": "2019-03-11", "close": 14.84, "volume": 292686.0}, {"date": "2019-03-12", "close": 14.71, "volume": 721816.0}, {"date": "2019-03-13", "close": 15.0, "volume": 1378339.0}, {"date": "2019-03-14", "close": 14.86, "volume": 509927.0}, {"date": "2019-03-15", "close": 14.82, "volume": 844230.0}, {"date": "2019-03-18", "close": 14.85, "volume": 758000.0}, {"date": "2019-03-19", "close": 14.5, "volume": 731559.0}, {"date": "2019-03-20", "close": 14.87, "volume": 765945.0}, {"date": "2019-03-21", "close": 14.85, "volume": 528181.0}, {"date": "2019-03-22", "close": 14.77, "volume": 234932.0}, {"date": "2019-03-25", "close": 14.56, "volume": 361440.0}, {"date": "2019-03-26", "close": 14.56, "volume": 331752.0}, {"date": "2019-03-27", "close": 14.58, "volume": 416246.0}, {"date": "2019-03-28", "close": 14.72, "volume": 350777.0}, {"date": "2019-03-29", "close": 14.57, "volume": 380310.0}, {"date": "2019-04-01", "close": 14.81, "volume": 240660.0}, {"date": "2019-04-02", "close": 14.6, "volume": 583676.0}, {"date": "2019-04-03", "close": 14.84, "volume": 496328.0}, {"date": "2019-04-04", "close": 14.79, "volume": 270527.0}, {"date": "2019-04-05", "close": 14.49, "volume": 339537.0}, {"date": "2019-04-08", "close": 14.59, "volume": 574380.0}, {"date": "2019-04-09", "close": 14.66, "volume": 254097.0}, {"date": "2019-04-10", "close": 14.9, "volume": 350019.0}, {"date": "2019-04-11", "close": 14.96, "volume": 901763.0}, {"date": "2019-04-12", "close": 15.45, "volume": 378221.0}, {"date": "2019-04-15", "close": 15.49, "volume": 413931.0}, {"date": "2019-04-16", "close": 15.44, "volume": 1016825.0}, {"date": "2019-04-17", "close": 15.33, "volume": 343354.0}, {"date": "2019-04-18", "close": 15.27, "volume": 382522.0}, {"date": "2019-04-23", "close": 15.47, "volume": 280387.0}, {"date": "2019-04-24", "close": 15.71, "volume": 648830.0}, {"date": "2019-04-26", "close": 15.37, "volume": 516122.0}, {"date": "2019-04-29", "close": 15.42, "volume": 424372.0}, {"date": "2019-04-30", "close": 15.6, "volume": 472088.0}, {"date": "2019-05-01", "close": 15.8, "volume": 347938.0}, {"date": "2019-05-02", "close": 15.86, "volume": 2060660.0}, {"date": "2019-05-03", "close": 15.64, "volume": 379606.0}, {"date": "2019-05-06", "close": 15.23, "volume": 300119.0}, {"date": "2019-05-07", "close": 15.35, "volume": 438174.0}, {"date": "2019-05-08", "close": 15.23, "volume": 329961.0}, {"date": "2019-05-09", "close": 15.14, "volume": 323911.0}, {"date": "2019-05-10", "close": 15.36, "volume": 232116.0}, {"date": "2019-05-13", "close": 15.41, "volume": 242066.0}, {"date": "2019-05-14", "close": 15.4, "volume": 633673.0}, {"date": "2019-05-15", "close": 15.69, "volume": 502019.0}, {"date": "2019-05-16", "close": 16.04, "volume": 586929.0}, {"date": "2019-05-17", "close": 16.72, "volume": 459516.0}, {"date": "2019-05-20", "close": 16.19, "volume": 361570.0}, {"date": "2019-05-21", "close": 16.52, "volume": 379716.0}, {"date": "2019-05-22", "close": 16.38, "volume": 2742247.0}, {"date": "2019-05-23", "close": 16.53, "volume": 680943.0}, {"date": "2019-05-24", "close": 16.57, "volume": 263802.0}, {"date": "2019-05-27", "close": 16.59, "volume": 197781.0}, {"date": "2019-05-28", "close": 16.88, "volume": 563091.0}, {"date": "2019-05-29", "close": 17.01, "volume": 495232.0}, {"date": "2019-05-30", "close": 16.83, "volume": 573875.0}, {"date": "2019-05-31", "close": 17.09, "volume": 359953.0}, {"date": "2019-06-03", "close": 16.45, "volume": 228965.0}, {"date": "2019-06-04", "close": 16.15, "volume": 403624.0}, {"date": "2019-06-05", "close": 16.23, "volume": 227832.0}, {"date": "2019-06-06", "close": 16.69, "volume": 495459.0}, {"date": "2019-06-07", "close": 16.71, "volume": 239669.0}, {"date": "2019-06-11", "close": 17.42, "volume": 821644.0}, {"date": "2019-06-12", "close": 18.32, "volume": 829752.0}, {"date": "2019-06-13", "close": 18.26, "volume": 944285.0}, {"date": "2019-06-14", "close": 18.03, "volume": 352226.0}, {"date": "2019-06-17", "close": 18.38, "volume": 555072.0}, {"date": "2019-06-18", "close": 18.64, "volume": 767830.0}, {"date": "2019-06-19", "close": 18.47, "volume": 549775.0}, {"date": "2019-06-20", "close": 18.44, "volume": 1034794.0}, {"date": "2019-06-21", "close": 18.13, "volume": 943789.0}, {"date": "2019-06-24", "close": 18.06, "volume": 573791.0}, {"date": "2019-06-25", "close": 18.1, "volume": 524577.0}, {"date": "2019-06-26", "close": 17.86, "volume": 539917.0}, {"date": "2019-06-27", "close": 17.92, "volume": 642177.0}, {"date": "2019-06-28", "close": 17.66, "volume": 398337.0}, {"date": "2019-07-01", "close": 18.11, "volume": 478487.0}, {"date": "2019-07-02", "close": 18.0, "volume": 605284.0}, {"date": "2019-07-03", "close": 18.23, "volume": 495835.0}, {"date": "2019-07-04", "close": 17.97, "volume": 317597.0}, {"date": "2019-07-05", "close": 18.11, "volume": 362023.0}, {"date": "2019-07-08", "close": 18.04, "volume": 286458.0}, {"date": "2019-07-09", "close": 18.38, "volume": 502187.0}, {"date": "2019-07-10", "close": 18.57, "volume": 510857.0}, {"date": "2019-07-11", "close": 18.87, "volume": 616543.0}, {"date": "2019-07-12", "close": 18.76, "volume": 387661.0}, {"date": "2019-07-15", "close": 18.47, "volume": 171636.0}, {"date": "2019-07-16", "close": 18.65, "volume": 413391.0}, {"date": "2019-07-17", "close": 18.64, "volume": 336312.0}, {"date": "2019-07-18", "close": 18.75, "volume": 399624.0}, {"date": "2019-07-19", "close": 18.7, "volume": 404663.0}, {"date": "2019-07-22", "close": 18.92, "volume": 448339.0}, {"date": "2019-07-23", "close": 19.01, "volume": 516104.0}, {"date": "2019-07-24", "close": 19.0, "volume": 741015.0}, {"date": "2019-07-25", "close": 19.08, "volume": 640309.0}, {"date": "2019-07-26", "close": 18.83, "volume": 509509.0}, {"date": "2019-07-29", "close": 19.37, "volume": 471895.0}, {"date": "2019-07-30", "close": 19.14, "volume": 622028.0}, {"date": "2019-07-31", "close": 19.22, "volume": 446197.0}, {"date": "2019-08-01", "close": 19.1, "volume": 556225.0}, {"date": "2019-08-02", "close": 19.69, "volume": 673005.0}, {"date": "2019-08-05", "close": 18.94, "volume": 275645.0}, {"date": "2019-08-06", "close": 18.18, "volume": 436312.0}, {"date": "2019-08-07", "close": 18.37, "volume": 385890.0}, {"date": "2019-08-08", "close": 18.6, "volume": 352566.0}, {"date": "2019-08-09", "close": 18.91, "volume": 482350.0}, {"date": "2019-08-12", "close": 18.98, "volume": 298046.0}, {"date": "2019-08-13", "close": 18.99, "volume": 364723.0}, {"date": "2019-08-14", "close": 19.83, "volume": 589583.0}, {"date": "2019-08-15", "close": 19.1, "volume": 472914.0}, {"date": "2019-08-16", "close": 18.85, "volume": 710919.0}, {"date": "2019-08-19", "close": 19.31, "volume": 348755.0}, {"date": "2019-08-20", "close": 19.31, "volume": 771375.0}, {"date": "2019-08-21", "close": 19.57, "volume": 534774.0}, {"date": "2019-08-22", "close": 17.53, "volume": 3541367.0}, {"date": "2019-08-23", "close": 16.66, "volume": 1436523.0}, {"date": "2019-08-26", "close": 16.26, "volume": 806477.0}, {"date": "2019-08-27", "close": 16.22, "volume": 718491.0}, {"date": "2019-08-28", "close": 16.32, "volume": 721364.0}, {"date": "2019-08-29", "close": 16.1, "volume": 1790270.0}, {"date": "2019-08-30", "close": 16.62, "volume": 1027258.0}, {"date": "2019-09-02", "close": 16.57, "volume": 755838.0}, {"date": "2019-09-03", "close": 16.83, "volume": 795330.0}, {"date": "2019-09-04", "close": 16.45, "volume": 765935.0}, {"date": "2019-09-05", "close": 16.79, "volume": 616680.0}, {"date": "2019-09-06", "close": 17.0, "volume": 1079744.0}, {"date": "2019-09-09", "close": 16.66, "volume": 819997.0}, {"date": "2019-09-10", "close": 15.85, "volume": 1100043.0}, {"date": "2019-09-11", "close": 15.54, "volume": 1075714.0}, {"date": "2019-09-12", "close": 15.31, "volume": 816269.0}, {"date": "2019-09-13", "close": 14.8, "volume": 1874495.0}, {"date": "2019-09-16", "close": 14.77, "volume": 1739012.0}, {"date": "2019-09-17", "close": 14.91, "volume": 1321149.0}, {"date": "2019-09-18", "close": 14.95, "volume": 870696.0}, {"date": "2019-09-19", "close": 14.95, "volume": 988620.0}, {"date": "2019-09-20", "close": 14.52, "volume": 2474107.0}, {"date": "2019-09-23", "close": 14.67, "volume": 1179352.0}, {"date": "2019-09-24", "close": 14.94, "volume": 795797.0}, {"date": "2019-09-25", "close": 14.67, "volume": 994727.0}, {"date": "2019-09-26", "close": 14.98, "volume": 997376.0}, {"date": "2019-09-27", "close": 15.91, "volume": 1832988.0}, {"date": "2019-09-30", "close": 15.57, "volume": 1689494.0}, {"date": "2019-10-01", "close": 15.72, "volume": 1273999.0}, {"date": "2019-10-02", "close": 15.32, "volume": 1262600.0}, {"date": "2019-10-03", "close": 15.46, "volume": 1184533.0}, {"date": "2019-10-04", "close": 15.56, "volume": 697754.0}, {"date": "2019-10-07", "close": 15.73, "volume": 529378.0}, {"date": "2019-10-08", "close": 15.8, "volume": 2005606.0}, {"date": "2019-10-09", "close": 15.69, "volume": 807147.0}, {"date": "2019-10-10", "close": 15.47, "volume": 669427.0}, {"date": "2019-10-11", "close": 15.84, "volume": 1092113.0}, {"date": "2019-10-14", "close": 16.0, "volume": 1928135.0}, {"date": "2019-10-15", "close": 16.37, "volume": 1626054.0}, {"date": "2019-10-16", "close": 16.77, "volume": 1280355.0}, {"date": "2019-10-17", "close": 17.0, "volume": 1405884.0}, {"date": "2019-10-18", "close": 16.67, "volume": 988147.0}, {"date": "2019-10-21", "close": 16.95, "volume": 931329.0}, {"date": "2019-10-22", "close": 16.4, "volume": 877197.0}, {"date": "2019-10-23", "close": 16.6, "volume": 882694.0}, {"date": "2019-10-24", "close": 16.78, "volume": 1019996.0}, {"date": "2019-10-25", "close": 17.07, "volume": 466380.0}, {"date": "2019-10-28", "close": 17.15, "volume": 604364.0}, {"date": "2019-10-29", "close": 17.28, "volume": 773037.0}, {"date": "2019-10-30", "close": 17.6, "volume": 792438.0}, {"date": "2019-10-31", "close": 17.8, "volume": 935764.0}, {"date": "2019-11-01", "close": 17.73, "volume": 608990.0}, {"date": "2019-11-04", "close": 17.79, "volume": 531769.0}, {"date": "2019-11-05", "close": 17.73, "volume": 467264.0}, {"date": "2019-11-06", "close": 17.7, "volume": 678546.0}, {"date": "2019-11-07", "close": 18.04, "volume": 624831.0}, {"date": "2019-11-08", "close": 17.9, "volume": 747132.0}, {"date": "2019-11-11", "close": 18.19, "volume": 735932.0}, {"date": "2019-11-12", "close": 17.97, "volume": 694118.0}, {"date": "2019-11-13", "close": 17.99, "volume": 852599.0}, {"date": "2019-11-14", "close": 17.85, "volume": 1513502.0}, {"date": "2019-11-15", "close": 18.0, "volume": 516926.0}, {"date": "2019-11-18", "close": 18.35, "volume": 504010.0}, {"date": "2019-11-19", "close": 18.0, "volume": 472465.0}, {"date": "2019-11-20", "close": 17.56, "volume": 788362.0}, {"date": "2019-11-21", "close": 17.52, "volume": 520644.0}, {"date": "2019-11-22", "close": 18.02, "volume": 522084.0}, {"date": "2019-11-25", "close": 18.02, "volume": 387065.0}, {"date": "2019-11-26", "close": 18.0, "volume": 780838.0}, {"date": "2019-11-27", "close": 18.13, "volume": 476661.0}, {"date": "2019-11-28", "close": 18.21, "volume": 341751.0}, {"date": "2019-11-29", "close": 18.14, "volume": 446802.0}, {"date": "2019-12-02", "close": 18.43, "volume": 410321.0}, {"date": "2019-12-03", "close": 17.86, "volume": 591935.0}, {"date": "2019-12-04", "close": 17.28, "volume": 688958.0}, {"date": "2019-12-05", "close": 17.66, "volume": 440932.0}, {"date": "2019-12-06", "close": 17.91, "volume": 475256.0}, {"date": "2019-12-09", "close": 17.73, "volume": 435160.0}, {"date": "2019-12-10", "close": 17.83, "volume": 409283.0}, {"date": "2019-12-11", "close": 17.79, "volume": 349384.0}, {"date": "2019-12-12", "close": 17.54, "volume": 637786.0}, {"date": "2019-12-13", "close": 17.52, "volume": 221529.0}, {"date": "2019-12-16", "close": 17.94, "volume": 401407.0}, {"date": "2019-12-17", "close": 18.16, "volume": 513314.0}, {"date": "2019-12-18", "close": 18.25, "volume": 456187.0}, {"date": "2019-12-19", "close": 18.06, "volume": 584416.0}, {"date": "2019-12-20", "close": 17.84, "volume": 644218.0}, {"date": "2019-12-23", "close": 18.1, "volume": 363180.0}, {"date": "2019-12-24", "close": 18.05, "volume": 105376.0}, {"date": "2019-12-27", "close": 18.08, "volume": 318581.0}, {"date": "2019-12-30", "close": 17.59, "volume": 428635.0}, {"date": "2019-12-31", "close": 17.17, "volume": 247742.0}, {"date": "2020-01-02", "close": 17.27, "volume": 264921.0}, {"date": "2020-01-03", "close": 17.5, "volume": 182131.0}, {"date": "2020-01-06", "close": 17.58, "volume": 334096.0}, {"date": "2020-01-07", "close": 18.04, "volume": 340423.0}, {"date": "2020-01-08", "close": 17.86, "volume": 446517.0}, {"date": "2020-01-09", "close": 18.39, "volume": 457313.0}, {"date": "2020-01-10", "close": 18.37, "volume": 291854.0}, {"date": "2020-01-13", "close": 18.73, "volume": 451641.0}, {"date": "2020-01-14", "close": 19.36, "volume": 907924.0}, {"date": "2020-01-15", "close": 19.69, "volume": 433501.0}, {"date": "2020-01-16", "close": 20.01, "volume": 864499.0}, {"date": "2020-01-17", "close": 20.16, "volume": 390080.0}, {"date": "2020-01-20", "close": 20.45, "volume": 269753.0}, {"date": "2020-01-21", "close": 20.4, "volume": 261949.0}, {"date": "2020-01-22", "close": 20.27, "volume": 679955.0}, {"date": "2020-01-23", "close": 20.04, "volume": 248978.0}, {"date": "2020-01-24", "close": 19.72, "volume": 660595.0}, {"date": "2020-01-28", "close": 19.02, "volume": 1183921.0}, {"date": "2020-01-29", "close": 19.08, "volume": 217323.0}, {"date": "2020-01-30", "close": 17.9, "volume": 1177987.0}, {"date": "2020-01-31", "close": 17.77, "volume": 1173489.0}, {"date": "2020-02-03", "close": 16.58, "volume": 2758012.0}, {"date": "2020-02-04", "close": 16.65, "volume": 858989.0}, {"date": "2020-02-05", "close": 17.68, "volume": 1913852.0}, {"date": "2020-02-06", "close": 17.32, "volume": 1351948.0}, {"date": "2020-02-07", "close": 17.23, "volume": 874932.0}, {"date": "2020-02-10", "close": 16.8, "volume": 643492.0}, {"date": "2020-02-11", "close": 16.68, "volume": 1176945.0}, {"date": "2020-02-12", "close": 21.42, "volume": 4166445.0}, {"date": "2020-02-13", "close": 22.82, "volume": 2432332.0}, {"date": "2020-02-14", "close": 23.5, "volume": 2186941.0}, {"date": "2020-02-17", "close": 22.25, "volume": 711224.0}, {"date": "2020-02-18", "close": 22.72, "volume": 736761.0}, {"date": "2020-02-19", "close": 23.32, "volume": 961899.0}, {"date": "2020-02-20", "close": 24.19, "volume": 1067718.0}, {"date": "2020-02-21", "close": 24.6, "volume": 1140374.0}, {"date": "2020-02-24", "close": 24.03, "volume": 1462461.0}, {"date": "2020-02-25", "close": 24.29, "volume": 1576340.0}, {"date": "2020-02-26", "close": 23.08, "volume": 2276831.0}, {"date": "2020-02-27", "close": 23.83, "volume": 1860740.0}, {"date": "2020-02-28", "close": 21.25, "volume": 2133330.0}, {"date": "2020-03-02", "close": 21.19, "volume": 2932651.0}, {"date": "2020-03-03", "close": 20.84, "volume": 1720839.0}, {"date": "2020-03-04", "close": 19.6, "volume": 2343296.0}, {"date": "2020-03-05", "close": 19.6, "volume": 2408710.0}, {"date": "2020-03-06", "close": 18.6, "volume": 1949373.0}, {"date": "2020-03-09", "close": 16.61, "volume": 1446800.0}, {"date": "2020-03-10", "close": 17.22, "volume": 1875492.0}, {"date": "2020-03-11", "close": 17.49, "volume": 1876912.0}, {"date": "2020-03-12", "close": 16.5, "volume": 2760860.0}, {"date": "2020-03-13", "close": 18.42, "volume": 3545201.0}, {"date": "2020-03-16", "close": 17.1, "volume": 2367150.0}, {"date": "2020-03-17", "close": 17.7, "volume": 1926540.0}, {"date": "2020-03-18", "close": 14.8, "volume": 3459266.0}, {"date": "2020-03-19", "close": 11.21, "volume": 4313492.0}, {"date": "2020-03-20", "close": 12.17, "volume": 3337935.0}, {"date": "2020-03-23", "close": 10.9, "volume": 2302418.0}, {"date": "2020-03-24", "close": 10.89, "volume": 2357456.0}, {"date": "2020-03-25", "close": 11.56, "volume": 1830370.0}, {"date": "2020-04-02", "close": 14.75, "volume": 5597692.0}, {"date": "2020-04-03", "close": 13.81, "volume": 3116175.0}, {"date": "2020-04-06", "close": 13.4, "volume": 2767637.0}, {"date": "2020-04-07", "close": 13.39, "volume": 3134867.0}, {"date": "2020-04-08", "close": 13.52, "volume": 2828408.0}, {"date": "2020-04-09", "close": 14.52, "volume": 1648929.0}, {"date": "2020-04-14", "close": 14.07, "volume": 1401066.0}, {"date": "2020-04-15", "close": 14.18, "volume": 3193809.0}, {"date": "2020-04-16", "close": 14.01, "volume": 1046220.0}, {"date": "2020-04-17", "close": 14.69, "volume": 1228728.0}, {"date": "2020-04-20", "close": 14.24, "volume": 1422392.0}, {"date": "2020-04-21", "close": 13.57, "volume": 1782714.0}, {"date": "2020-04-22", "close": 13.2, "volume": 1359846.0}, {"date": "2020-04-23", "close": 13.13, "volume": 987194.0}, {"date": "2020-04-24", "close": 13.74, "volume": 981867.0}, {"date": "2020-04-27", "close": 14.06, "volume": 968781.0}, {"date": "2020-04-28", "close": 14.9, "volume": 1445462.0}, {"date": "2020-04-29", "close": 14.86, "volume": 1207768.0}, {"date": "2020-04-30", "close": 14.86, "volume": 1517863.0}, {"date": "2020-05-01", "close": 14.1, "volume": 614264.0}, {"date": "2020-05-04", "close": 14.56, "volume": 1134820.0}, {"date": "2020-05-05", "close": 15.01, "volume": 951175.0}, {"date": "2020-05-06", "close": 15.0, "volume": 681057.0}, {"date": "2020-05-07", "close": 15.21, "volume": 873257.0}, {"date": "2020-05-08", "close": 15.42, "volume": 839158.0}, {"date": "2020-05-11", "close": 15.55, "volume": 445360.0}, {"date": "2020-05-12", "close": 14.91, "volume": 1444694.0}, {"date": "2020-05-13", "close": 14.88, "volume": 1213770.0}, {"date": "2020-05-14", "close": 14.31, "volume": 1265089.0}, {"date": "2020-05-15", "close": 14.3, "volume": 570490.0}, {"date": "2020-05-18", "close": 14.8, "volume": 1169550.0}, {"date": "2020-05-19", "close": 14.97, "volume": 803476.0}, {"date": "2020-05-20", "close": 14.89, "volume": 712915.0}, {"date": "2020-05-21", "close": 15.33, "volume": 1091214.0}, {"date": "2020-05-22", "close": 16.11, "volume": 1782900.0}, {"date": "2020-05-25", "close": 16.76, "volume": 899996.0}, {"date": "2020-05-26", "close": 17.14, "volume": 1269608.0}, {"date": "2020-05-27", "close": 16.79, "volume": 925078.0}, {"date": "2020-05-28", "close": 17.43, "volume": 1682150.0}, {"date": "2020-05-29", "close": 17.03, "volume": 967776.0}, {"date": "2020-06-01", "close": 17.16, "volume": 821207.0}, {"date": "2020-06-02", "close": 17.21, "volume": 777405.0}, {"date": "2020-06-03", "close": 17.24, "volume": 1212634.0}, {"date": "2020-06-04", "close": 17.43, "volume": 1419412.0}, {"date": "2020-06-05", "close": 16.94, "volume": 646388.0}, {"date": "2020-06-09", "close": 17.04, "volume": 1155055.0}, {"date": "2020-06-10", "close": 17.17, "volume": 963765.0}, {"date": "2020-06-11", "close": 16.46, "volume": 620502.0}, {"date": "2020-06-12", "close": 16.35, "volume": 1616393.0}, {"date": "2020-06-15", "close": 16.15, "volume": 1313671.0}, {"date": "2020-06-16", "close": 16.6, "volume": 896557.0}, {"date": "2020-06-17", "close": 16.57, "volume": 1102389.0}, {"date": "2020-06-18", "close": 16.3, "volume": 1399757.0}, {"date": "2020-06-19", "close": 17.32, "volume": 2581634.0}, {"date": "2020-06-22", "close": 16.67, "volume": 520608.0}, {"date": "2020-06-23", "close": 16.45, "volume": 1015403.0}, {"date": "2020-06-24", "close": 16.24, "volume": 864288.0}, {"date": "2020-06-25", "close": 15.5, "volume": 2018390.0}, {"date": "2020-06-26", "close": 15.54, "volume": 2057648.0}, {"date": "2020-06-29", "close": 15.21, "volume": 1703395.0}, {"date": "2020-06-30", "close": 15.49, "volume": 1109684.0}, {"date": "2020-07-01", "close": 16.59, "volume": 1679321.0}, {"date": "2020-07-02", "close": 17.39, "volume": 960096.0}, {"date": "2020-07-03", "close": 16.58, "volume": 979244.0}, {"date": "2020-07-06", "close": 16.36, "volume": 527357.0}, {"date": "2020-07-07", "close": 16.06, "volume": 893225.0}, {"date": "2020-07-08", "close": 15.42, "volume": 917627.0}, {"date": "2020-07-09", "close": 15.48, "volume": 858716.0}, {"date": "2020-07-10", "close": 14.91, "volume": 1334917.0}, {"date": "2020-07-13", "close": 14.56, "volume": 1103052.0}, {"date": "2020-07-14", "close": 14.05, "volume": 954366.0}, {"date": "2020-07-15", "close": 14.46, "volume": 1520632.0}, {"date": "2020-07-16", "close": 14.04, "volume": 2022494.0}, {"date": "2020-07-17", "close": 14.18, "volume": 733009.0}, {"date": "2020-07-20", "close": 14.03, "volume": 747656.0}, {"date": "2020-07-21", "close": 14.51, "volume": 967289.0}, {"date": "2020-07-22", "close": 14.16, "volume": 629295.0}, {"date": "2020-07-23", "close": 14.48, "volume": 639131.0}, {"date": "2020-07-24", "close": 14.0, "volume": 916477.0}, {"date": "2020-07-27", "close": 13.9, "volume": 1184319.0}, {"date": "2020-07-28", "close": 13.82, "volume": 785318.0}, {"date": "2020-07-29", "close": 13.44, "volume": 877187.0}, {"date": "2020-07-30", "close": 13.71, "volume": 1038006.0}, {"date": "2020-07-31", "close": 13.3, "volume": 1455313.0}, {"date": "2020-08-03", "close": 13.28, "volume": 795814.0}, {"date": "2020-08-04", "close": 13.45, "volume": 2000316.0}, {"date": "2020-08-05", "close": 13.34, "volume": 1144421.0}, {"date": "2020-08-06", "close": 13.14, "volume": 1190005.0}, {"date": "2020-08-07", "close": 12.94, "volume": 1222669.0}, {"date": "2020-08-10", "close": 13.43, "volume": 1854731.0}, {"date": "2020-08-11", "close": 13.44, "volume": 824680.0}, {"date": "2020-08-12", "close": 13.67, "volume": 1254291.0}, {"date": "2020-08-13", "close": 13.62, "volume": 1615898.0}, {"date": "2020-08-14", "close": 14.0, "volume": 597883.0}, {"date": "2020-08-17", "close": 13.96, "volume": 1046472.0}, {"date": "2020-08-18", "close": 14.22, "volume": 567724.0}, {"date": "2020-08-19", "close": 14.92, "volume": 1331926.0}, {"date": "2020-08-20", "close": 19.17, "volume": 5281362.0}, {"date": "2020-08-21", "close": 18.43, "volume": 1693511.0}, {"date": "2020-08-24", "close": 19.39, "volume": 1056342.0}, {"date": "2020-08-25", "close": 19.29, "volume": 1017252.0}, {"date": "2020-08-26", "close": 19.44, "volume": 776380.0}, {"date": "2020-08-27", "close": 19.31, "volume": 1414092.0}, {"date": "2020-08-28", "close": 19.61, "volume": 1149508.0}, {"date": "2020-08-31", "close": 20.07, "volume": 1481614.0}, {"date": "2020-09-01", "close": 19.06, "volume": 778753.0}, {"date": "2020-09-02", "close": 19.61, "volume": 935872.0}, {"date": "2020-09-03", "close": 19.73, "volume": 659099.0}, {"date": "2020-09-04", "close": 19.46, "volume": 818582.0}, {"date": "2020-09-07", "close": 19.65, "volume": 826665.0}, {"date": "2020-09-08", "close": 19.67, "volume": 527255.0}, {"date": "2020-09-09", "close": 18.83, "volume": 1418855.0}, {"date": "2020-09-10", "close": 19.37, "volume": 751546.0}, {"date": "2020-09-11", "close": 19.21, "volume": 713921.0}, {"date": "2020-09-14", "close": 19.23, "volume": 627788.0}, {"date": "2020-09-15", "close": 19.04, "volume": 952368.0}, {"date": "2020-09-16", "close": 19.73, "volume": 911314.0}, {"date": "2020-09-17", "close": 19.54, "volume": 875588.0}, {"date": "2020-09-18", "close": 19.07, "volume": 1536802.0}, {"date": "2020-09-21", "close": 18.83, "volume": 877826.0}, {"date": "2020-09-22", "close": 18.63, "volume": 1341328.0}, {"date": "2020-09-23", "close": 19.31, "volume": 781698.0}, {"date": "2020-09-24", "close": 19.38, "volume": 936219.0}, {"date": "2020-09-25", "close": 19.46, "volume": 511133.0}, {"date": "2020-09-28", "close": 19.21, "volume": 391046.0}, {"date": "2020-09-29", "close": 19.09, "volume": 763767.0}, {"date": "2020-09-30", "close": 19.01, "volume": 1388292.0}, {"date": "2020-10-01", "close": 18.75, "volume": 1264234.0}, {"date": "2020-10-02", "close": 18.36, "volume": 843259.0}, {"date": "2020-10-05", "close": 18.5, "volume": 302845.0}, {"date": "2020-10-06", "close": 19.09, "volume": 788119.0}, {"date": "2020-10-07", "close": 19.31, "volume": 654833.0}, {"date": "2020-10-08", "close": 19.47, "volume": 395206.0}, {"date": "2020-10-09", "close": 19.29, "volume": 401848.0}, {"date": "2020-10-12", "close": 19.37, "volume": 417536.0}, {"date": "2020-10-13", "close": 19.67, "volume": 833431.0}, {"date": "2020-10-14", "close": 20.15, "volume": 554817.0}, {"date": "2020-10-15", "close": 18.93, "volume": 2067559.0}, {"date": "2020-10-16", "close": 19.43, "volume": 592200.0}, {"date": "2020-10-19", "close": 20.0, "volume": 609765.0}, {"date": "2020-10-20", "close": 18.57, "volume": 1609865.0}, {"date": "2020-10-21", "close": 19.39, "volume": 1065160.0}, {"date": "2020-10-22", "close": 19.81, "volume": 691284.0}, {"date": "2020-10-23", "close": 19.51, "volume": 888152.0}, {"date": "2020-10-26", "close": 20.34, "volume": 711126.0}, {"date": "2020-10-27", "close": 20.4, "volume": 2233185.0}, {"date": "2020-10-28", "close": 20.77, "volume": 685371.0}, {"date": "2020-10-29", "close": 20.31, "volume": 618095.0}, {"date": "2020-10-30", "close": 19.28, "volume": 1188582.0}, {"date": "2020-11-02", "close": 19.73, "volume": 589996.0}, {"date": "2020-11-03", "close": 19.32, "volume": 802205.0}, {"date": "2020-11-04", "close": 18.94, "volume": 818360.0}, {"date": "2020-11-05", "close": 19.72, "volume": 471908.0}, {"date": "2020-11-06", "close": 19.89, "volume": 320791.0}, {"date": "2020-11-09", "close": 20.09, "volume": 321596.0}, {"date": "2020-11-10", "close": 22.17, "volume": 1739354.0}, {"date": "2020-11-11", "close": 22.57, "volume": 1656344.0}, {"date": "2020-11-12", "close": 23.08, "volume": 1343782.0}, {"date": "2020-11-13", "close": 23.53, "volume": 640896.0}, {"date": "2020-11-16", "close": 23.84, "volume": 39243.0}, {"date": "2020-11-17", "close": 24.16, "volume": 1384510.0}, {"date": "2020-11-18", "close": 23.63, "volume": 968400.0}, {"date": "2020-11-19", "close": 24.31, "volume": 661832.0}, {"date": "2020-11-20", "close": 24.46, "volume": 676354.0}, {"date": "2020-11-23", "close": 24.26, "volume": 595251.0}, {"date": "2020-11-24", "close": 24.87, "volume": 332201.0}, {"date": "2020-11-25", "close": 25.64, "volume": 779259.0}, {"date": "2020-11-26", "close": 25.28, "volume": 487559.0}, {"date": "2020-11-27", "close": 24.88, "volume": 371551.0}, {"date": "2020-11-30", "close": 24.47, "volume": 829256.0}, {"date": "2020-12-01", "close": 23.97, "volume": 696525.0}, {"date": "2020-12-02", "close": 23.5, "volume": 579073.0}, {"date": "2020-12-03", "close": 23.4, "volume": 500784.0}, {"date": "2020-12-04", "close": 22.48, "volume": 669765.0}, {"date": "2020-12-07", "close": 21.37, "volume": 1066798.0}, {"date": "2020-12-08", "close": 22.36, "volume": 1018608.0}, {"date": "2020-12-09", "close": 21.86, "volume": 693805.0}, {"date": "2020-12-10", "close": 21.34, "volume": 900529.0}, {"date": "2020-12-11", "close": 20.48, "volume": 731150.0}, {"date": "2020-12-14", "close": 20.46, "volume": 1515747.0}, {"date": "2020-12-15", "close": 20.3, "volume": 1521242.0}, {"date": "2020-12-16", "close": 20.37, "volume": 1763134.0}, {"date": "2020-12-17", "close": 20.34, "volume": 1146613.0}, {"date": "2020-12-18", "close": 19.48, "volume": 4457142.0}, {"date": "2020-12-21", "close": 19.08, "volume": 645726.0}, {"date": "2020-12-22", "close": 19.34, "volume": 633620.0}, {"date": "2020-12-23", "close": 20.0, "volume": 844410.0}, {"date": "2020-12-24", "close": 20.55, "volume": 468288.0}, {"date": "2020-12-29", "close": 20.06, "volume": 601913.0}, {"date": "2020-12-30", "close": 20.0, "volume": 319176.0}, {"date": "2020-12-31", "close": 19.85, "volume": 299262.0}, {"date": "2021-01-04", "close": 20.63, "volume": 712701.0}, {"date": "2021-01-05", "close": 20.14, "volume": 508084.0}, {"date": "2021-01-06", "close": 19.79, "volume": 446112.0}, {"date": "2021-01-07", "close": 19.67, "volume": 454741.0}, {"date": "2021-01-08", "close": 19.99, "volume": 366876.0}, {"date": "2021-01-11", "close": 19.85, "volume": 578778.0}, {"date": "2021-01-12", "close": 20.09, "volume": 441803.0}, {"date": "2021-01-13", "close": 20.16, "volume": 420863.0}, {"date": "2021-01-14", "close": 20.07, "volume": 531186.0}, {"date": "2021-01-15", "close": 19.73, "volume": 485798.0}, {"date": "2021-01-18", "close": 20.09, "volume": 298954.0}, {"date": "2021-01-19", "close": 20.19, "volume": 886055.0}, {"date": "2021-01-20", "close": 20.38, "volume": 516931.0}, {"date": "2021-01-21", "close": 20.66, "volume": 494278.0}, {"date": "2021-01-22", "close": 20.41, "volume": 435148.0}, {"date": "2021-01-25", "close": 21.58, "volume": 454938.0}, {"date": "2021-01-27", "close": 23.23, "volume": 1171389.0}, {"date": "2021-01-28", "close": 22.8, "volume": 807606.0}, {"date": "2021-01-29", "close": 22.98, "volume": 709344.0}, {"date": "2021-02-01", "close": 23.5, "volume": 891040.0}, {"date": "2021-02-02", "close": 23.97, "volume": 1073001.0}, {"date": "2021-02-03", "close": 23.66, "volume": 583740.0}, {"date": "2021-02-04", "close": 23.96, "volume": 729471.0}, {"date": "2021-02-05", "close": 24.65, "volume": 372843.0}, {"date": "2021-02-08", "close": 24.95, "volume": 775709.0}, {"date": "2021-02-09", "close": 25.43, "volume": 537365.0}, {"date": "2021-02-10", "close": 24.96, "volume": 575078.0}, {"date": "2021-02-11", "close": 24.94, "volume": 342594.0}, {"date": "2021-02-12", "close": 25.05, "volume": 805695.0}, {"date": "2021-02-15", "close": 25.08, "volume": 214573.0}, {"date": "2021-02-16", "close": 25.23, "volume": 371428.0}, {"date": "2021-02-17", "close": 25.09, "volume": 363202.0}, {"date": "2021-02-18", "close": 25.02, "volume": 462750.0}, {"date": "2021-02-19", "close": 25.02, "volume": 372050.0}, {"date": "2021-02-22", "close": 24.78, "volume": 586226.0}, {"date": "2021-02-23", "close": 24.87, "volume": 622690.0}, {"date": "2021-02-24", "close": 26.66, "volume": 2213161.0}, {"date": "2021-02-25", "close": 28.41, "volume": 1652009.0}, {"date": "2021-02-26", "close": 27.26, "volume": 946836.0}, {"date": "2021-03-01", "close": 26.48, "volume": 1129779.0}, {"date": "2021-03-02", "close": 25.56, "volume": 1060222.0}, {"date": "2021-03-03", "close": 25.09, "volume": 385140.0}, {"date": "2021-03-04", "close": 24.1, "volume": 513558.0}, {"date": "2021-03-05", "close": 23.55, "volume": 657420.0}, {"date": "2021-03-08", "close": 24.3, "volume": 534514.0}, {"date": "2021-03-09", "close": 24.33, "volume": 742340.0}, {"date": "2021-03-10", "close": 24.23, "volume": 266784.0}, {"date": "2021-03-11", "close": 22.86, "volume": 1110147.0}, {"date": "2021-03-12", "close": 23.34, "volume": 1088549.0}, {"date": "2021-03-15", "close": 24.11, "volume": 563412.0}, {"date": "2021-03-16", "close": 24.99, "volume": 637285.0}, {"date": "2021-03-17", "close": 25.25, "volume": 479624.0}, {"date": "2021-03-18", "close": 24.55, "volume": 657394.0}, {"date": "2021-03-19", "close": 24.45, "volume": 606576.0}, {"date": "2021-03-22", "close": 25.36, "volume": 508400.0}, {"date": "2021-03-23", "close": 25.36, "volume": 303152.0}, {"date": "2021-03-24", "close": 25.17, "volume": 426527.0}, {"date": "2021-03-25", "close": 25.43, "volume": 191709.0}, {"date": "2021-03-26", "close": 24.63, "volume": 369006.0}, {"date": "2021-03-29", "close": 24.52, "volume": 517666.0}, {"date": "2021-03-30", "close": 23.78, "volume": 440594.0}, {"date": "2021-03-31", "close": 23.88, "volume": 310020.0}, {"date": "2021-04-01", "close": 23.8, "volume": 229278.0}, {"date": "2021-04-06", "close": 24.34, "volume": 298939.0}, {"date": "2021-04-07", "close": 23.75, "volume": 358470.0}, {"date": "2021-04-08", "close": 24.35, "volume": 329786.0}, {"date": "2021-04-09", "close": 24.51, "volume": 423857.0}, {"date": "2021-04-12", "close": 24.21, "volume": 313035.0}, {"date": "2021-04-13", "close": 24.41, "volume": 239500.0}, {"date": "2021-04-14", "close": 24.49, "volume": 372498.0}, {"date": "2021-04-15", "close": 24.31, "volume": 232000.0}, {"date": "2021-04-16", "close": 23.8, "volume": 265025.0}, {"date": "2021-04-19", "close": 23.52, "volume": 264395.0}, {"date": "2021-04-20", "close": 23.26, "volume": 432809.0}, {"date": "2021-04-21", "close": 24.45, "volume": 600637.0}, {"date": "2021-04-22", "close": 24.02, "volume": 441319.0}, {"date": "2021-04-23", "close": 23.72, "volume": 409485.0}, {"date": "2021-04-26", "close": 23.34, "volume": 331224.0}, {"date": "2021-04-27", "close": 23.16, "volume": 440134.0}, {"date": "2021-04-28", "close": 23.17, "volume": 584288.0}, {"date": "2021-04-29", "close": 22.97, "volume": 379068.0}, {"date": "2021-04-30", "close": 22.72, "volume": 392206.0}, {"date": "2021-05-03", "close": 21.79, "volume": 453121.0}, {"date": "2021-05-04", "close": 21.58, "volume": 651922.0}, {"date": "2021-05-05", "close": 22.38, "volume": 770908.0}, {"date": "2021-05-06", "close": 21.28, "volume": 750223.0}, {"date": "2021-05-07", "close": 21.29, "volume": 933226.0}, {"date": "2021-05-10", "close": 21.03, "volume": 300629.0}, {"date": "2021-05-11", "close": 21.31, "volume": 681546.0}, {"date": "2021-05-12", "close": 20.66, "volume": 929796.0}, {"date": "2021-05-13", "close": 20.81, "volume": 478046.0}, {"date": "2021-05-14", "close": 21.2, "volume": 393975.0}, {"date": "2021-05-17", "close": 21.51, "volume": 369690.0}, {"date": "2021-05-18", "close": 21.42, "volume": 481734.0}, {"date": "2021-05-19", "close": 20.86, "volume": 1575074.0}, {"date": "2021-05-20", "close": 21.8, "volume": 935899.0}, {"date": "2021-05-21", "close": 21.74, "volume": 387897.0}, {"date": "2021-05-24", "close": 21.72, "volume": 294171.0}, {"date": "2021-05-25", "close": 22.15, "volume": 307086.0}, {"date": "2021-05-26", "close": 21.76, "volume": 528248.0}, {"date": "2021-05-27", "close": 22.11, "volume": 694932.0}, {"date": "2021-05-28", "close": 22.5, "volume": 461851.0}, {"date": "2021-05-31", "close": 22.5, "volume": 1944966.0}, {"date": "2021-06-01", "close": 21.99, "volume": 1992674.0}, {"date": "2021-06-02", "close": 22.13, "volume": 729950.0}, {"date": "2021-06-03", "close": 21.82, "volume": 996846.0}, {"date": "2021-06-04", "close": 21.92, "volume": 502231.0}, {"date": "2021-06-07", "close": 22.06, "volume": 975356.0}, {"date": "2021-06-08", "close": 22.47, "volume": 325169.0}, {"date": "2021-06-09", "close": 22.55, "volume": 601702.0}, {"date": "2021-06-10", "close": 22.71, "volume": 579893.0}, {"date": "2021-06-11", "close": 22.71, "volume": 927380.0}, {"date": "2021-06-15", "close": 23.27, "volume": 712750.0}, {"date": "2021-06-16", "close": 23.23, "volume": 534337.0}, {"date": "2021-06-17", "close": 23.22, "volume": 558703.0}, {"date": "2021-06-18", "close": 23.99, "volume": 955594.0}, {"date": "2021-06-21", "close": 23.7, "volume": 736790.0}, {"date": "2021-06-22", "close": 24.26, "volume": 419565.0}, {"date": "2021-06-23", "close": 24.23, "volume": 529545.0}, {"date": "2021-06-24", "close": 24.56, "volume": 500290.0}, {"date": "2021-06-25", "close": 24.99, "volume": 411005.0}, {"date": "2021-06-28", "close": 25.0, "volume": 388916.0}, {"date": "2021-06-29", "close": 25.01, "volume": 402632.0}, {"date": "2021-06-30", "close": 24.54, "volume": 365997.0}, {"date": "2021-07-01", "close": 24.47, "volume": 589980.0}, {"date": "2021-07-02", "close": 29.44, "volume": 3090968.0}, {"date": "2021-07-05", "close": 28.5, "volume": 1045897.0}, {"date": "2021-07-06", "close": 28.27, "volume": 715159.0}, {"date": "2021-07-07", "close": 29.25, "volume": 789025.0}, {"date": "2021-07-08", "close": 29.95, "volume": 738337.0}, {"date": "2021-07-09", "close": 29.86, "volume": 474462.0}, {"date": "2021-07-12", "close": 29.81, "volume": 588153.0}, {"date": "2021-07-13", "close": 29.81, "volume": 1053973.0}, {"date": "2021-07-14", "close": 29.81, "volume": 965624.0}, {"date": "2021-07-15", "close": 29.8, "volume": 414611.0}, {"date": "2021-07-16", "close": 30.05, "volume": 771715.0}, {"date": "2021-07-19", "close": 29.27, "volume": 438456.0}, {"date": "2021-07-20", "close": 29.63, "volume": 561539.0}, {"date": "2021-07-21", "close": 29.36, "volume": 408077.0}, {"date": "2021-07-22", "close": 29.09, "volume": 498281.0}, {"date": "2021-07-23", "close": 29.22, "volume": 259514.0}, {"date": "2021-07-26", "close": 28.43, "volume": 836845.0}, {"date": "2021-07-27", "close": 27.8, "volume": 483771.0}, {"date": "2021-07-28", "close": 27.0, "volume": 769787.0}, {"date": "2021-07-29", "close": 27.45, "volume": 496205.0}, {"date": "2021-07-30", "close": 28.21, "volume": 674496.0}, {"date": "2021-08-02", "close": 28.72, "volume": 477412.0}, {"date": "2021-08-03", "close": 28.98, "volume": 441836.0}, {"date": "2021-08-04", "close": 29.26, "volume": 228584.0}, {"date": "2021-08-05", "close": 29.05, "volume": 281216.0}, {"date": "2021-08-06", "close": 28.8, "volume": 378486.0}, {"date": "2021-08-09", "close": 28.44, "volume": 340741.0}, {"date": "2021-08-10", "close": 28.13, "volume": 482398.0}, {"date": "2021-08-11", "close": 27.91, "volume": 458824.0}, {"date": "2021-08-12", "close": 27.49, "volume": 1236946.0}, {"date": "2021-08-13", "close": 28.08, "volume": 388427.0}, {"date": "2021-08-16", "close": 27.23, "volume": 347357.0}, {"date": "2021-08-17", "close": 27.11, "volume": 350738.0}, {"date": "2021-08-18", "close": 27.33, "volume": 313241.0}, {"date": "2021-08-19", "close": 27.05, "volume": 391816.0}, {"date": "2021-08-20", "close": 27.33, "volume": 578122.0}, {"date": "2021-08-23", "close": 28.02, "volume": 509673.0}, {"date": "2021-08-24", "close": 27.9, "volume": 504114.0}, {"date": "2021-08-25", "close": 28.38, "volume": 995669.0}, {"date": "2021-08-26", "close": 29.0, "volume": 22457187.0}, {"date": "2021-08-27", "close": 29.24, "volume": 1468771.0}, {"date": "2021-08-30", "close": 28.82, "volume": 735586.0}, {"date": "2021-08-31", "close": 28.82, "volume": 2549790.0}, {"date": "2021-09-01", "close": 30.02, "volume": 3891321.0}, {"date": "2021-09-02", "close": 30.0, "volume": 1089453.0}, {"date": "2021-09-03", "close": 31.5, "volume": 1020378.0}, {"date": "2021-09-06", "close": 32.85, "volume": 1351623.0}, {"date": "2021-09-07", "close": 33.07, "volume": 2100077.0}, {"date": "2021-09-08", "close": 33.01, "volume": 1197699.0}, {"date": "2021-09-09", "close": 32.23, "volume": 846102.0}, {"date": "2021-09-10", "close": 32.84, "volume": 749467.0}, {"date": "2021-09-13", "close": 32.72, "volume": 561917.0}, {"date": "2021-09-14", "close": 32.94, "volume": 889472.0}, {"date": "2021-09-15", "close": 32.86, "volume": 564678.0}, {"date": "2021-09-16", "close": 32.71, "volume": 618980.0}, {"date": "2021-09-17", "close": 32.44, "volume": 1638589.0}, {"date": "2021-09-20", "close": 31.55, "volume": 968553.0}, {"date": "2021-09-21", "close": 31.94, "volume": 884306.0}, {"date": "2021-09-22", "close": 32.58, "volume": 750958.0}, {"date": "2021-09-23", "close": 32.84, "volume": 792136.0}, {"date": "2021-09-24", "close": 32.84, "volume": 607053.0}, {"date": "2021-09-27", "close": 33.34, "volume": 1019014.0}, {"date": "2021-09-28", "close": 33.3, "volume": 1059233.0}, {"date": "2021-09-29", "close": 34.06, "volume": 1163555.0}, {"date": "2021-09-30", "close": 34.11, "volume": 1103712.0}, {"date": "2021-10-01", "close": 33.7, "volume": 1188403.0}, {"date": "2021-10-04", "close": 36.61, "volume": 976975.0}, {"date": "2021-10-05", "close": 35.2, "volume": 1523375.0}, {"date": "2021-10-06", "close": 34.53, "volume": 1140125.0}, {"date": "2021-10-07", "close": 33.93, "volume": 1275449.0}, {"date": "2021-10-08", "close": 33.88, "volume": 768685.0}, {"date": "2021-10-11", "close": 33.66, "volume": 957872.0}, {"date": "2021-10-12", "close": 34.74, "volume": 1217136.0}, {"date": "2021-10-13", "close": 34.79, "volume": 638833.0}, {"date": "2021-10-14", "close": 35.46, "volume": 2119284.0}, {"date": "2021-10-15", "close": 35.75, "volume": 813766.0}, {"date": "2021-10-18", "close": 36.57, "volume": 1315694.0}, {"date": "2021-10-19", "close": 37.15, "volume": 1212964.0}, {"date": "2021-10-20", "close": 36.92, "volume": 1094050.0}, {"date": "2021-10-21", "close": 37.12, "volume": 1092946.0}, {"date": "2021-10-22", "close": 37.33, "volume": 609521.0}, {"date": "2021-10-25", "close": 37.09, "volume": 477088.0}, {"date": "2021-10-26", "close": 37.08, "volume": 498927.0}, {"date": "2021-10-27", "close": 37.27, "volume": 919430.0}, {"date": "2021-10-28", "close": 37.5, "volume": 633540.0}, {"date": "2021-10-29", "close": 37.45, "volume": 804888.0}, {"date": "2021-11-01", "close": 38.0, "volume": 1236387.0}, {"date": "2021-11-02", "close": 39.15, "volume": 794455.0}, {"date": "2021-11-03", "close": 38.8, "volume": 905897.0}, {"date": "2021-11-04", "close": 38.36, "volume": 835370.0}, {"date": "2021-11-05", "close": 38.2, "volume": 931340.0}, {"date": "2021-11-08", "close": 37.83, "volume": 1309152.0}, {"date": "2021-11-09", "close": 38.95, "volume": 738258.0}, {"date": "2021-11-10", "close": 38.81, "volume": 634984.0}, {"date": "2021-11-11", "close": 38.7, "volume": 746424.0}, {"date": "2021-11-12", "close": 38.88, "volume": 1365483.0}, {"date": "2021-11-15", "close": 38.99, "volume": 761757.0}, {"date": "2021-11-16", "close": 38.75, "volume": 1245658.0}, {"date": "2021-11-17", "close": 39.55, "volume": 1277721.0}, {"date": "2021-11-18", "close": 39.05, "volume": 1192013.0}, {"date": "2021-11-19", "close": 38.4, "volume": 967153.0}, {"date": "2021-11-22", "close": 37.6, "volume": 1850820.0}, {"date": "2021-11-23", "close": 37.98, "volume": 1601330.0}, {"date": "2021-11-24", "close": 37.95, "volume": 1504793.0}, {"date": "2021-11-25", "close": 37.68, "volume": 891816.0}, {"date": "2021-11-26", "close": 37.0, "volume": 1123785.0}, {"date": "2021-11-29", "close": 36.31, "volume": 2247654.0}, {"date": "2021-11-30", "close": 34.98, "volume": 20289409.0}, {"date": "2021-12-01", "close": 32.88, "volume": 2325657.0}, {"date": "2021-12-02", "close": 33.17, "volume": 1644357.0}, {"date": "2021-12-03", "close": 33.7, "volume": 1409261.0}, {"date": "2021-12-06", "close": 33.6, "volume": 1067834.0}, {"date": "2021-12-07", "close": 35.24, "volume": 1108013.0}, {"date": "2021-12-08", "close": 35.43, "volume": 1061369.0}, {"date": "2021-12-09", "close": 35.69, "volume": 678923.0}, {"date": "2021-12-10", "close": 35.59, "volume": 517389.0}, {"date": "2021-12-13", "close": 35.99, "volume": 562635.0}, {"date": "2021-12-14", "close": 35.78, "volume": 617238.0}, {"date": "2021-12-15", "close": 34.83, "volume": 1019835.0}, {"date": "2021-12-16", "close": 35.32, "volume": 643783.0}, {"date": "2021-12-17", "close": 34.49, "volume": 1502837.0}, {"date": "2021-12-20", "close": 34.69, "volume": 686601.0}, {"date": "2021-12-21", "close": 34.0, "volume": 910995.0}, {"date": "2021-12-22", "close": 35.33, "volume": 1231627.0}, {"date": "2021-12-23", "close": 34.55, "volume": 408661.0}, {"date": "2021-12-24", "close": 34.98, "volume": 158671.0}, {"date": "2021-12-29", "close": 35.62, "volume": 2322204.0}, {"date": "2021-12-30", "close": 33.79, "volume": 898453.0}, {"date": "2021-12-31", "close": 34.65, "volume": 420641.0}, {"date": "2022-01-04", "close": 35.02, "volume": 781023.0}, {"date": "2022-01-05", "close": 34.62, "volume": 595080.0}, {"date": "2022-01-06", "close": 33.06, "volume": 1090217.0}, {"date": "2022-01-07", "close": 33.07, "volume": 494260.0}, {"date": "2022-01-10", "close": 32.79, "volume": 403145.0}, {"date": "2022-01-11", "close": 32.97, "volume": 900172.0}, {"date": "2022-01-12", "close": 33.73, "volume": 724419.0}, {"date": "2022-01-13", "close": 32.72, "volume": 540761.0}, {"date": "2022-01-14", "close": 31.46, "volume": 779419.0}, {"date": "2022-01-17", "close": 32.25, "volume": 721612.0}, {"date": "2022-01-18", "close": 32.1, "volume": 661315.0}, {"date": "2022-01-19", "close": 31.62, "volume": 473077.0}, {"date": "2022-01-20", "close": 31.86, "volume": 522199.0}, {"date": "2022-01-21", "close": 30.44, "volume": 623170.0}, {"date": "2022-01-24", "close": 30.25, "volume": 481203.0}, {"date": "2022-01-25", "close": 29.85, "volume": 1261998.0}, {"date": "2022-01-27", "close": 27.54, "volume": 1985219.0}, {"date": "2022-01-28", "close": 28.61, "volume": 2205927.0}, {"date": "2022-01-31", "close": 29.29, "volume": 700995.0}, {"date": "2022-02-01", "close": 29.63, "volume": 626523.0}, {"date": "2022-02-02", "close": 29.64, "volume": 592267.0}, {"date": "2022-02-03", "close": 29.06, "volume": 664539.0}, {"date": "2022-02-04", "close": 29.46, "volume": 650492.0}, {"date": "2022-02-07", "close": 30.7, "volume": 1036968.0}, {"date": "2022-02-08", "close": 31.65, "volume": 1331374.0}, {"date": "2022-02-09", "close": 30.67, "volume": 2280601.0}, {"date": "2022-02-10", "close": 31.03, "volume": 1283108.0}, {"date": "2022-02-11", "close": 28.53, "volume": 1529752.0}, {"date": "2022-02-14", "close": 27.46, "volume": 1392459.0}, {"date": "2022-02-15", "close": 27.28, "volume": 1375258.0}, {"date": "2022-02-16", "close": 28.34, "volume": 1058888.0}, {"date": "2022-02-17", "close": 27.96, "volume": 722354.0}, {"date": "2022-02-18", "close": 27.49, "volume": 721314.0}, {"date": "2022-02-21", "close": 27.09, "volume": 1498696.0}, {"date": "2022-02-22", "close": 26.65, "volume": 1042267.0}, {"date": "2022-02-23", "close": 26.71, "volume": 1244283.0}, {"date": "2022-02-24", "close": 25.29, "volume": 1289981.0}, {"date": "2022-02-25", "close": 25.67, "volume": 910389.0}, {"date": "2022-02-28", "close": 26.26, "volume": 1673884.0}, {"date": "2022-03-01", "close": 28.31, "volume": 6238018.0}, {"date": "2022-03-02", "close": 28.08, "volume": 1807529.0}, {"date": "2022-03-03", "close": 28.2, "volume": 1231325.0}, {"date": "2022-03-04", "close": 28.4, "volume": 2424860.0}, {"date": "2022-03-07", "close": 28.01, "volume": 2723341.0}, {"date": "2022-03-08", "close": 28.13, "volume": 1077154.0}, {"date": "2022-03-09", "close": 28.61, "volume": 761053.0}, {"date": "2022-03-10", "close": 29.86, "volume": 1767354.0}, {"date": "2022-03-11", "close": 28.57, "volume": 919265.0}, {"date": "2022-03-14", "close": 28.99, "volume": 507984.0}, {"date": "2022-03-15", "close": 28.31, "volume": 818802.0}, {"date": "2022-03-16", "close": 29.21, "volume": 958216.0}, {"date": "2022-03-17", "close": 30.19, "volume": 1138518.0}, {"date": "2022-03-18", "close": 29.55, "volume": 2519594.0}, {"date": "2022-03-21", "close": 29.36, "volume": 542974.0}, {"date": "2022-03-22", "close": 29.59, "volume": 869665.0}, {"date": "2022-03-23", "close": 30.28, "volume": 655172.0}, {"date": "2022-03-24", "close": 30.94, "volume": 931976.0}, {"date": "2022-03-25", "close": 30.71, "volume": 729134.0}, {"date": "2022-03-28", "close": 29.7, "volume": 662597.0}, {"date": "2022-03-29", "close": 31.16, "volume": 529988.0}, {"date": "2022-03-30", "close": 31.59, "volume": 646936.0}, {"date": "2022-03-31", "close": 31.58, "volume": 799303.0}, {"date": "2022-04-01", "close": 30.05, "volume": 513051.0}, {"date": "2022-04-04", "close": 29.57, "volume": 548843.0}, {"date": "2022-04-05", "close": 29.82, "volume": 426345.0}, {"date": "2022-04-06", "close": 29.37, "volume": 648111.0}, {"date": "2022-04-07", "close": 28.48, "volume": 621791.0}, {"date": "2022-04-08", "close": 28.23, "volume": 1025651.0}, {"date": "2022-04-11", "close": 28.0, "volume": 748943.0}, {"date": "2022-04-12", "close": 27.32, "volume": 559100.0}, {"date": "2022-04-13", "close": 27.51, "volume": 538800.0}, {"date": "2022-04-14", "close": 27.98, "volume": 516886.0}, {"date": "2022-04-19", "close": 27.5, "volume": 526769.0}, {"date": "2022-04-20", "close": 27.9, "volume": 696676.0}, {"date": "2022-04-21", "close": 28.15, "volume": 841088.0}, {"date": "2022-04-22", "close": 27.36, "volume": 422568.0}, {"date": "2022-04-26", "close": 26.78, "volume": 835057.0}, {"date": "2022-04-27", "close": 26.35, "volume": 650052.0}, {"date": "2022-04-28", "close": 26.2, "volume": 500107.0}, {"date": "2022-04-29", "close": 26.87, "volume": 649134.0}, {"date": "2022-05-02", "close": 26.37, "volume": 494333.0}, {"date": "2022-05-03", "close": 27.11, "volume": 641878.0}, {"date": "2022-05-04", "close": 27.01, "volume": 493582.0}, {"date": "2022-05-05", "close": 27.01, "volume": 760513.0}, {"date": "2022-05-06", "close": 24.8, "volume": 1859113.0}, {"date": "2022-05-09", "close": 24.29, "volume": 1683648.0}, {"date": "2022-05-10", "close": 25.52, "volume": 1426402.0}, {"date": "2022-05-11", "close": 25.02, "volume": 1219028.0}, {"date": "2022-05-12", "close": 22.73, "volume": 2650855.0}, {"date": "2022-05-13", "close": 23.17, "volume": 1294040.0}, {"date": "2022-05-16", "close": 23.21, "volume": 1074160.0}, {"date": "2022-05-17", "close": 22.28, "volume": 1301470.0}, {"date": "2022-05-18", "close": 23.05, "volume": 800982.0}, {"date": "2022-05-19", "close": 22.85, "volume": 803616.0}, {"date": "2022-05-20", "close": 23.51, "volume": 906377.0}, {"date": "2022-05-23", "close": 23.8, "volume": 622599.0}, {"date": "2022-05-24", "close": 23.38, "volume": 583579.0}, {"date": "2022-05-25", "close": 22.82, "volume": 508525.0}, {"date": "2022-05-26", "close": 22.68, "volume": 509681.0}, {"date": "2022-05-27", "close": 23.2, "volume": 554215.0}, {"date": "2022-05-30", "close": 24.95, "volume": 991369.0}, {"date": "2022-05-31", "close": 24.07, "volume": 2018126.0}, {"date": "2022-06-01", "close": 24.29, "volume": 829140.0}, {"date": "2022-06-02", "close": 24.33, "volume": 637002.0}, {"date": "2022-06-03", "close": 24.59, "volume": 755296.0}, {"date": "2022-06-06", "close": 24.39, "volume": 489625.0}, {"date": "2022-06-07", "close": 23.2, "volume": 1119941.0}, {"date": "2022-06-08", "close": 23.51, "volume": 677018.0}, {"date": "2022-06-09", "close": 23.42, "volume": 652255.0}, {"date": "2022-06-10", "close": 23.2, "volume": 647109.0}, {"date": "2022-06-14", "close": 22.15, "volume": 1355196.0}, {"date": "2022-06-15", "close": 21.5, "volume": 689067.0}, {"date": "2022-06-16", "close": 21.63, "volume": 928558.0}, {"date": "2022-06-17", "close": 21.08, "volume": 1205647.0}, {"date": "2022-06-20", "close": 21.86, "volume": 580582.0}, {"date": "2022-06-21", "close": 22.97, "volume": 1258641.0}, {"date": "2022-06-22", "close": 22.25, "volume": 957204.0}, {"date": "2022-06-23", "close": 22.34, "volume": 807579.0}, {"date": "2022-06-24", "close": 23.89, "volume": 1839981.0}, {"date": "2022-06-27", "close": 24.67, "volume": 923712.0}, {"date": "2022-06-28", "close": 24.52, "volume": 576288.0}, {"date": "2022-06-29", "close": 24.29, "volume": 829056.0}, {"date": "2022-06-30", "close": 23.82, "volume": 507605.0}, {"date": "2022-07-01", "close": 24.58, "volume": 797808.0}, {"date": "2022-07-04", "close": 24.75, "volume": 708688.0}, {"date": "2022-07-05", "close": 24.97, "volume": 277355.0}, {"date": "2022-07-06", "close": 25.2, "volume": 979704.0}, {"date": "2022-07-07", "close": 25.21, "volume": 703214.0}, {"date": "2022-07-08", "close": 25.8, "volume": 1082477.0}, {"date": "2022-07-11", "close": 24.49, "volume": 660012.0}, {"date": "2022-07-12", "close": 24.35, "volume": 598510.0}, {"date": "2022-07-13", "close": 24.74, "volume": 552606.0}, {"date": "2022-07-14", "close": 25.6, "volume": 487032.0}, {"date": "2022-07-15", "close": 25.22, "volume": 717273.0}, {"date": "2022-07-18", "close": 26.1, "volume": 835548.0}, {"date": "2022-07-19", "close": 25.47, "volume": 562025.0}, {"date": "2022-07-20", "close": 25.87, "volume": 790569.0}, {"date": "2022-07-21", "close": 26.99, "volume": 663916.0}, {"date": "2022-07-22", "close": 26.53, "volume": 521569.0}, {"date": "2022-07-25", "close": 26.49, "volume": 443531.0}, {"date": "2022-07-26", "close": 26.46, "volume": 525462.0}, {"date": "2022-07-27", "close": 26.86, "volume": 570886.0}, {"date": "2022-07-28", "close": 27.44, "volume": 506429.0}, {"date": "2022-07-29", "close": 28.54, "volume": 996393.0}, {"date": "2022-08-01", "close": 27.66, "volume": 981456.0}, {"date": "2022-08-02", "close": 28.29, "volume": 357797.0}, {"date": "2022-08-03", "close": 28.21, "volume": 981111.0}, {"date": "2022-08-04", "close": 28.49, "volume": 520142.0}, {"date": "2022-08-05", "close": 28.09, "volume": 643411.0}, {"date": "2022-08-08", "close": 27.87, "volume": 692093.0}, {"date": "2022-08-09", "close": 28.05, "volume": 379867.0}, {"date": "2022-08-10", "close": 27.61, "volume": 448604.0}, {"date": "2022-08-11", "close": 27.5, "volume": 1563465.0}, {"date": "2022-08-12", "close": 27.69, "volume": 485299.0}, {"date": "2022-08-15", "close": 28.28, "volume": 457836.0}, {"date": "2022-08-16", "close": 27.77, "volume": 601940.0}, {"date": "2022-08-17", "close": 28.29, "volume": 547100.0}, {"date": "2022-08-18", "close": 27.76, "volume": 395993.0}, {"date": "2022-08-19", "close": 27.87, "volume": 338400.0}, {"date": "2022-08-22", "close": 27.25, "volume": 478140.0}, {"date": "2022-08-23", "close": 26.46, "volume": 932367.0}, {"date": "2022-08-24", "close": 26.8, "volume": 384155.0}, {"date": "2022-08-25", "close": 28.8, "volume": 2987651.0}, {"date": "2022-08-26", "close": 28.89, "volume": 1834757.0}, {"date": "2022-08-29", "close": 27.74, "volume": 823576.0}, {"date": "2022-08-30", "close": 27.67, "volume": 520299.0}, {"date": "2022-08-31", "close": 29.01, "volume": 3922760.0}, {"date": "2022-09-01", "close": 28.1, "volume": 886159.0}, {"date": "2022-09-02", "close": 28.02, "volume": 727051.0}, {"date": "2022-09-05", "close": 27.79, "volume": 677639.0}, {"date": "2022-09-06", "close": 27.77, "volume": 1104127.0}, {"date": "2022-09-07", "close": 27.58, "volume": 738988.0}, {"date": "2022-09-08", "close": 28.52, "volume": 845203.0}, {"date": "2022-09-09", "close": 28.16, "volume": 886801.0}, {"date": "2022-09-12", "close": 28.0, "volume": 1216174.0}, {"date": "2022-09-13", "close": 28.69, "volume": 919404.0}, {"date": "2022-09-14", "close": 28.21, "volume": 937299.0}, {"date": "2022-09-15", "close": 27.85, "volume": 719963.0}, {"date": "2022-09-16", "close": 28.14, "volume": 1556285.0}, {"date": "2022-09-19", "close": 27.63, "volume": 495740.0}, {"date": "2022-09-20", "close": 28.27, "volume": 1858265.0}, {"date": "2022-09-21", "close": 27.89, "volume": 2132662.0}, {"date": "2022-09-23", "close": 26.51, "volume": 1328442.0}, {"date": "2022-09-26", "close": 26.81, "volume": 890635.0}, {"date": "2022-09-27", "close": 27.0, "volume": 1065650.0}, {"date": "2022-09-28", "close": 26.89, "volume": 671532.0}, {"date": "2022-09-29", "close": 27.13, "volume": 693078.0}, {"date": "2022-09-30", "close": 26.47, "volume": 985961.0}, {"date": "2022-10-03", "close": 26.33, "volume": 390188.0}, {"date": "2022-10-04", "close": 27.86, "volume": 838418.0}, {"date": "2022-10-05", "close": 28.71, "volume": 1603522.0}, {"date": "2022-10-06", "close": 28.44, "volume": 463697.0}, {"date": "2022-10-07", "close": 27.89, "volume": 562302.0}, {"date": "2022-10-10", "close": 27.37, "volume": 336160.0}, {"date": "2022-10-11", "close": 27.95, "volume": 1018772.0}, {"date": "2022-10-12", "close": 27.81, "volume": 600672.0}, {"date": "2022-10-13", "close": 27.92, "volume": 682120.0}, {"date": "2022-10-14", "close": 28.25, "volume": 652100.0}, {"date": "2022-10-17", "close": 27.8, "volume": 491816.0}, {"date": "2022-10-18", "close": 28.69, "volume": 1189551.0}, {"date": "2022-10-19", "close": 29.28, "volume": 2319044.0}, {"date": "2022-10-20", "close": 28.29, "volume": 713493.0}, {"date": "2022-10-21", "close": 28.0, "volume": 524229.0}, {"date": "2022-10-24", "close": 28.54, "volume": 438113.0}, {"date": "2022-10-25", "close": 28.81, "volume": 424887.0}, {"date": "2022-10-26", "close": 28.81, "volume": 858114.0}, {"date": "2022-10-27", "close": 28.63, "volume": 486214.0}, {"date": "2022-10-28", "close": 28.99, "volume": 688718.0}, {"date": "2022-10-31", "close": 29.59, "volume": 1273726.0}, {"date": "2022-11-01", "close": 29.38, "volume": 925271.0}, {"date": "2022-11-02", "close": 29.31, "volume": 975191.0}, {"date": "2022-11-03", "close": 28.8, "volume": 490384.0}, {"date": "2022-11-04", "close": 28.99, "volume": 398682.0}, {"date": "2022-11-07", "close": 29.2, "volume": 598541.0}, {"date": "2022-11-08", "close": 29.11, "volume": 498769.0}, {"date": "2022-11-09", "close": 28.58, "volume": 469946.0}, {"date": "2022-11-10", "close": 28.57, "volume": 478227.0}, {"date": "2022-11-11", "close": 29.96, "volume": 1607384.0}, {"date": "2022-11-14", "close": 29.55, "volume": 626969.0}, {"date": "2022-11-15", "close": 29.88, "volume": 505135.0}, {"date": "2022-11-16", "close": 30.03, "volume": 1600322.0}, {"date": "2022-11-17", "close": 30.26, "volume": 563360.0}, {"date": "2022-11-18", "close": 30.21, "volume": 1241089.0}, {"date": "2022-11-21", "close": 29.73, "volume": 932450.0}, {"date": "2022-11-22", "close": 30.0, "volume": 397293.0}, {"date": "2022-11-23", "close": 29.28, "volume": 444481.0}, {"date": "2022-11-24", "close": 29.31, "volume": 281659.0}, {"date": "2022-11-25", "close": 29.64, "volume": 272901.0}, {"date": "2022-11-28", "close": 29.49, "volume": 396840.0}, {"date": "2022-11-29", "close": 29.45, "volume": 519324.0}, {"date": "2022-11-30", "close": 29.79, "volume": 1297729.0}, {"date": "2022-12-01", "close": 29.35, "volume": 2292136.0}, {"date": "2022-12-02", "close": 28.63, "volume": 745180.0}, {"date": "2022-12-05", "close": 28.18, "volume": 554118.0}, {"date": "2022-12-06", "close": 27.65, "volume": 682535.0}, {"date": "2022-12-07", "close": 27.28, "volume": 626030.0}, {"date": "2022-12-08", "close": 27.45, "volume": 498448.0}, {"date": "2022-12-09", "close": 27.68, "volume": 614826.0}, {"date": "2022-12-12", "close": 27.59, "volume": 494624.0}, {"date": "2022-12-13", "close": 27.81, "volume": 516072.0}, {"date": "2022-12-14", "close": 28.08, "volume": 570528.0}, {"date": "2022-12-15", "close": 28.16, "volume": 900033.0}, {"date": "2022-12-16", "close": 27.83, "volume": 959610.0}, {"date": "2022-12-19", "close": 27.81, "volume": 550909.0}, {"date": "2022-12-20", "close": 26.58, "volume": 871262.0}, {"date": "2022-12-21", "close": 27.14, "volume": 747727.0}, {"date": "2022-12-22", "close": 27.41, "volume": 472126.0}, {"date": "2022-12-23", "close": 27.14, "volume": 462456.0}, {"date": "2022-12-28", "close": 26.9, "volume": 603973.0}, {"date": "2022-12-29", "close": 27.19, "volume": 548600.0}, {"date": "2022-12-30", "close": 27.18, "volume": 604981.0}, {"date": "2023-01-03", "close": 27.25, "volume": 441548.0}, {"date": "2023-01-04", "close": 27.9, "volume": 637431.0}, {"date": "2023-01-05", "close": 28.27, "volume": 661543.0}, {"date": "2023-01-06", "close": 29.0, "volume": 671154.0}, {"date": "2023-01-09", "close": 29.71, "volume": 1960303.0}, {"date": "2023-01-10", "close": 29.5, "volume": 677537.0}, {"date": "2023-01-11", "close": 30.04, "volume": 706170.0}, {"date": "2023-01-12", "close": 30.12, "volume": 743063.0}, {"date": "2023-01-13", "close": 30.61, "volume": 696960.0}, {"date": "2023-01-16", "close": 30.41, "volume": 343673.0}, {"date": "2023-01-17", "close": 30.1, "volume": 785591.0}, {"date": "2023-01-18", "close": 29.88, "volume": 844206.0}, {"date": "2023-01-19", "close": 30.1, "volume": 598821.0}, {"date": "2023-01-20", "close": 29.72, "volume": 696753.0}, {"date": "2023-01-23", "close": 30.03, "volume": 356181.0}, {"date": "2023-01-24", "close": 30.49, "volume": 600612.0}, {"date": "2023-01-25", "close": 30.53, "volume": 427035.0}, {"date": "2023-01-27", "close": 30.49, "volume": 598077.0}, {"date": "2023-01-30", "close": 31.37, "volume": 1901175.0}, {"date": "2023-01-31", "close": 31.2, "volume": 950752.0}, {"date": "2023-02-01", "close": 31.2, "volume": 1012499.0}, {"date": "2023-02-02", "close": 31.8, "volume": 2202012.0}, {"date": "2023-02-03", "close": 32.12, "volume": 1679875.0}, {"date": "2023-02-06", "close": 31.46, "volume": 513261.0}, {"date": "2023-02-07", "close": 31.23, "volume": 568088.0}, {"date": "2023-02-08", "close": 31.13, "volume": 411758.0}, {"date": "2023-02-09", "close": 31.89, "volume": 447789.0}, {"date": "2023-02-10", "close": 31.24, "volume": 474336.0}, {"date": "2023-02-13", "close": 30.85, "volume": 439207.0}, {"date": "2023-02-14", "close": 31.37, "volume": 346261.0}, {"date": "2023-02-15", "close": 31.07, "volume": 428760.0}, {"date": "2023-02-16", "close": 31.56, "volume": 673154.0}, {"date": "2023-02-17", "close": 30.72, "volume": 587294.0}, {"date": "2023-02-20", "close": 30.89, "volume": 814316.0}, {"date": "2023-02-21", "close": 30.94, "volume": 306937.0}, {"date": "2023-02-22", "close": 30.39, "volume": 692498.0}, {"date": "2023-02-23", "close": 29.29, "volume": 1171993.0}, {"date": "2023-02-24", "close": 29.11, "volume": 644791.0}, {"date": "2023-02-27", "close": 28.55, "volume": 892788.0}, {"date": "2023-02-28", "close": 28.7, "volume": 1380928.0}, {"date": "2023-03-01", "close": 28.13, "volume": 1081392.0}, {"date": "2023-03-02", "close": 27.7, "volume": 939940.0}, {"date": "2023-03-03", "close": 27.87, "volume": 525361.0}, {"date": "2023-03-06", "close": 27.7, "volume": 653378.0}, {"date": "2023-03-07", "close": 27.73, "volume": 1421347.0}, {"date": "2023-03-08", "close": 28.17, "volume": 1097333.0}, {"date": "2023-03-09", "close": 28.37, "volume": 841567.0}, {"date": "2023-03-10", "close": 27.94, "volume": 531142.0}, {"date": "2023-03-13", "close": 28.07, "volume": 419525.0}, {"date": "2023-03-14", "close": 28.01, "volume": 909402.0}, {"date": "2023-03-15", "close": 27.74, "volume": 947336.0}, {"date": "2023-03-16", "close": 27.1, "volume": 1137239.0}, {"date": "2023-03-17", "close": 27.34, "volume": 944990.0}, {"date": "2023-03-20", "close": 26.59, "volume": 361320.0}, {"date": "2023-03-21", "close": 26.68, "volume": 1067394.0}, {"date": "2023-03-22", "close": 26.82, "volume": 926923.0}, {"date": "2023-03-23", "close": 26.14, "volume": 864440.0}, {"date": "2023-03-24", "close": 26.4, "volume": 2038424.0}, {"date": "2023-03-27", "close": 26.68, "volume": 1154924.0}, {"date": "2023-03-28", "close": 26.99, "volume": 538839.0}, {"date": "2023-03-29", "close": 26.87, "volume": 455362.0}, {"date": "2023-03-30", "close": 27.18, "volume": 1489028.0}, {"date": "2023-03-31", "close": 27.31, "volume": 736776.0}, {"date": "2023-04-03", "close": 28.24, "volume": 1204993.0}, {"date": "2023-04-04", "close": 28.54, "volume": 783502.0}, {"date": "2023-04-05", "close": 28.1, "volume": 987983.0}, {"date": "2023-04-06", "close": 27.2, "volume": 1107026.0}, {"date": "2023-04-11", "close": 27.6, "volume": 698434.0}, {"date": "2023-04-12", "close": 27.48, "volume": 611293.0}, {"date": "2023-04-13", "close": 26.86, "volume": 1436590.0}, {"date": "2023-04-14", "close": 27.63, "volume": 1627392.0}, {"date": "2023-04-17", "close": 27.8, "volume": 863353.0}, {"date": "2023-04-18", "close": 27.58, "volume": 654483.0}, {"date": "2023-04-19", "close": 27.23, "volume": 462588.0}, {"date": "2023-04-20", "close": 28.19, "volume": 1137751.0}, {"date": "2023-04-21", "close": 28.25, "volume": 819692.0}, {"date": "2023-04-24", "close": 28.81, "volume": 609476.0}, {"date": "2023-04-26", "close": 28.86, "volume": 1215034.0}, {"date": "2023-04-27", "close": 28.34, "volume": 357030.0}, {"date": "2023-04-28", "close": 28.16, "volume": 621739.0}, {"date": "2023-05-01", "close": 27.6, "volume": 855109.0}, {"date": "2023-05-02", "close": 27.25, "volume": 815950.0}, {"date": "2023-05-03", "close": 26.44, "volume": 1051431.0}, {"date": "2023-05-04", "close": 26.43, "volume": 512663.0}, {"date": "2023-05-05", "close": 26.26, "volume": 618302.0}, {"date": "2023-05-08", "close": 26.97, "volume": 1703950.0}, {"date": "2023-05-09", "close": 26.64, "volume": 828721.0}, {"date": "2023-05-10", "close": 27.15, "volume": 779293.0}, {"date": "2023-05-11", "close": 27.01, "volume": 1001734.0}, {"date": "2023-05-12", "close": 27.64, "volume": 788302.0}, {"date": "2023-05-15", "close": 27.63, "volume": 773229.0}, {"date": "2023-05-16", "close": 27.01, "volume": 1051819.0}, {"date": "2023-05-17", "close": 26.99, "volume": 471390.0}, {"date": "2023-05-18", "close": 27.07, "volume": 733845.0}, {"date": "2023-05-19", "close": 27.0, "volume": 509594.0}, {"date": "2023-05-22", "close": 26.97, "volume": 521168.0}, {"date": "2023-05-23", "close": 26.54, "volume": 439561.0}, {"date": "2023-05-24", "close": 26.0, "volume": 641522.0}, {"date": "2023-05-25", "close": 25.52, "volume": 1221182.0}, {"date": "2023-05-26", "close": 25.82, "volume": 769433.0}, {"date": "2023-05-29", "close": 21.71, "volume": 6382601.0}, {"date": "2023-05-30", "close": 22.21, "volume": 3063034.0}, {"date": "2023-05-31", "close": 21.82, "volume": 7903301.0}, {"date": "2023-06-01", "close": 20.46, "volume": 3953943.0}, {"date": "2023-06-02", "close": 21.75, "volume": 4248926.0}, {"date": "2023-06-05", "close": 22.55, "volume": 3342229.0}, {"date": "2023-06-06", "close": 22.15, "volume": 3001546.0}, {"date": "2023-06-07", "close": 22.94, "volume": 2230369.0}, {"date": "2023-06-08", "close": 23.08, "volume": 2322665.0}, {"date": "2023-06-09", "close": 23.76, "volume": 2011469.0}, {"date": "2023-06-13", "close": 24.01, "volume": 2859228.0}, {"date": "2023-06-14", "close": 23.68, "volume": 1592445.0}, {"date": "2023-06-15", "close": 23.55, "volume": 1173599.0}, {"date": "2023-06-16", "close": 24.3, "volume": 8128201.0}, {"date": "2023-06-19", "close": 24.22, "volume": 1188739.0}, {"date": "2023-06-20", "close": 23.92, "volume": 854335.0}, {"date": "2023-06-21", "close": 22.98, "volume": 1824238.0}, {"date": "2023-06-22", "close": 21.99, "volume": 3317586.0}, {"date": "2023-06-23", "close": 21.71, "volume": 2671795.0}, {"date": "2023-06-26", "close": 21.61, "volume": 1538333.0}, {"date": "2023-06-27", "close": 21.21, "volume": 1729516.0}, {"date": "2023-06-28", "close": 21.94, "volume": 3047179.0}, {"date": "2023-06-29", "close": 22.01, "volume": 772011.0}, {"date": "2023-06-30", "close": 22.1, "volume": 1000301.0}, {"date": "2023-07-03", "close": 21.66, "volume": 858626.0}, {"date": "2023-07-04", "close": 22.0, "volume": 970612.0}, {"date": "2023-07-05", "close": 21.64, "volume": 727555.0}, {"date": "2023-07-06", "close": 21.52, "volume": 1153228.0}, {"date": "2023-07-07", "close": 21.1, "volume": 932232.0}, {"date": "2023-07-10", "close": 21.17, "volume": 1410482.0}, {"date": "2023-07-11", "close": 21.7, "volume": 1001332.0}, {"date": "2023-07-12", "close": 21.75, "volume": 698115.0}, {"date": "2023-07-13", "close": 22.25, "volume": 1292318.0}, {"date": "2023-07-14", "close": 22.52, "volume": 1057317.0}, {"date": "2023-07-17", "close": 22.69, "volume": 632362.0}, {"date": "2023-07-18", "close": 22.58, "volume": 585612.0}, {"date": "2023-07-19", "close": 23.16, "volume": 793645.0}, {"date": "2023-07-20", "close": 23.03, "volume": 677135.0}, {"date": "2023-07-21", "close": 23.01, "volume": 564686.0}, {"date": "2023-07-24", "close": 23.18, "volume": 795601.0}, {"date": "2023-07-25", "close": 23.16, "volume": 473449.0}, {"date": "2023-07-26", "close": 23.91, "volume": 1004448.0}, {"date": "2023-07-27", "close": 24.56, "volume": 927996.0}, {"date": "2023-07-28", "close": 24.65, "volume": 1551919.0}, {"date": "2023-07-31", "close": 24.88, "volume": 971946.0}, {"date": "2023-08-01", "close": 24.76, "volume": 1102346.0}, {"date": "2023-08-02", "close": 24.39, "volume": 869840.0}, {"date": "2023-08-03", "close": 23.85, "volume": 832503.0}, {"date": "2023-08-04", "close": 24.2, "volume": 881496.0}, {"date": "2023-08-07", "close": 24.13, "volume": 582886.0}, {"date": "2023-08-08", "close": 24.04, "volume": 787046.0}, {"date": "2023-08-09", "close": 24.28, "volume": 526373.0}, {"date": "2023-08-10", "close": 23.63, "volume": 949506.0}, {"date": "2023-08-11", "close": 23.7, "volume": 599875.0}, {"date": "2023-08-14", "close": 23.3, "volume": 658205.0}, {"date": "2023-08-15", "close": 23.08, "volume": 704764.0}, {"date": "2023-08-16", "close": 22.26, "volume": 1870261.0}, {"date": "2023-08-17", "close": 22.66, "volume": 984789.0}, {"date": "2023-08-18", "close": 22.58, "volume": 625278.0}, {"date": "2023-08-21", "close": 22.79, "volume": 1097142.0}, {"date": "2023-08-22", "close": 23.29, "volume": 1205889.0}, {"date": "2023-08-23", "close": 25.5, "volume": 2563365.0}, {"date": "2023-08-24", "close": 25.94, "volume": 2083385.0}, {"date": "2023-08-25", "close": 25.98, "volume": 1485202.0}, {"date": "2023-08-28", "close": 25.53, "volume": 822210.0}, {"date": "2023-08-29", "close": 25.47, "volume": 2139503.0}, {"date": "2023-08-30", "close": 25.11, "volume": 1240212.0}, {"date": "2023-08-31", "close": 24.63, "volume": 1814960.0}, {"date": "2023-09-01", "close": 25.0, "volume": 1050742.0}, {"date": "2023-09-04", "close": 25.35, "volume": 1066915.0}, {"date": "2023-09-05", "close": 25.08, "volume": 626318.0}, {"date": "2023-09-06", "close": 24.65, "volume": 768538.0}, {"date": "2023-09-07", "close": 24.68, "volume": 515609.0}, {"date": "2023-09-08", "close": 24.46, "volume": 506509.0}, {"date": "2023-09-11", "close": 24.55, "volume": 909660.0}, {"date": "2023-09-12", "close": 24.6, "volume": 854333.0}, {"date": "2023-09-13", "close": 24.23, "volume": 3901607.0}, {"date": "2023-09-14", "close": 24.62, "volume": 1083157.0}, {"date": "2023-09-15", "close": 24.64, "volume": 7281282.0}, {"date": "2023-09-18", "close": 24.34, "volume": 633583.0}, {"date": "2023-09-19", "close": 23.95, "volume": 1076432.0}, {"date": "2023-09-20", "close": 23.46, "volume": 1071839.0}, {"date": "2023-09-21", "close": 23.39, "volume": 1709641.0}, {"date": "2023-09-22", "close": 22.01, "volume": 2404107.0}, {"date": "2023-09-25", "close": 22.16, "volume": 1846346.0}, {"date": "2023-09-26", "close": 21.6, "volume": 975240.0}, {"date": "2023-09-27", "close": 21.7, "volume": 1069794.0}, {"date": "2023-09-28", "close": 20.95, "volume": 1488607.0}, {"date": "2023-09-29", "close": 21.38, "volume": 1250845.0}, {"date": "2023-10-02", "close": 21.27, "volume": 602721.0}, {"date": "2023-10-03", "close": 21.2, "volume": 1211401.0}, {"date": "2023-10-04", "close": 21.12, "volume": 2111873.0}, {"date": "2023-10-05", "close": 21.25, "volume": 1050854.0}, {"date": "2023-10-06", "close": 21.24, "volume": 629178.0}, {"date": "2023-10-09", "close": 21.34, "volume": 729507.0}, {"date": "2023-10-10", "close": 21.99, "volume": 1574990.0}, {"date": "2023-10-11", "close": 22.7, "volume": 1080484.0}, {"date": "2023-10-12", "close": 22.88, "volume": 894802.0}, {"date": "2023-10-13", "close": 22.47, "volume": 582247.0}, {"date": "2023-10-16", "close": 22.31, "volume": 756715.0}, {"date": "2023-10-17", "close": 22.53, "volume": 690024.0}, {"date": "2023-10-18", "close": 22.53, "volume": 462059.0}, {"date": "2023-10-19", "close": 21.79, "volume": 579005.0}, {"date": "2023-10-20", "close": 21.5, "volume": 679465.0}, {"date": "2023-10-23", "close": 21.04, "volume": 859647.0}, {"date": "2023-10-24", "close": 20.87, "volume": 726586.0}, {"date": "2023-10-25", "close": 21.1, "volume": 1523166.0}, {"date": "2023-10-26", "close": 22.34, "volume": 2165253.0}, {"date": "2023-10-27", "close": 21.77, "volume": 911874.0}, {"date": "2023-10-30", "close": 21.54, "volume": 1203109.0}, {"date": "2023-10-31", "close": 21.65, "volume": 920479.0}, {"date": "2023-11-01", "close": 22.06, "volume": 842585.0}, {"date": "2023-11-02", "close": 22.74, "volume": 649959.0}, {"date": "2023-11-03", "close": 23.2, "volume": 623214.0}, {"date": "2023-11-06", "close": 23.17, "volume": 616526.0}, {"date": "2023-11-07", "close": 23.7, "volume": 688168.0}, {"date": "2023-11-08", "close": 23.77, "volume": 1094414.0}, {"date": "2023-11-09", "close": 23.77, "volume": 776530.0}, {"date": "2023-11-10", "close": 23.51, "volume": 585635.0}, {"date": "2023-11-13", "close": 23.38, "volume": 259271.0}, {"date": "2023-11-14", "close": 23.49, "volume": 370222.0}, {"date": "2023-11-15", "close": 24.38, "volume": 756875.0}, {"date": "2023-11-16", "close": 23.99, "volume": 647077.0}, {"date": "2023-11-17", "close": 23.79, "volume": 632240.0}, {"date": "2023-11-20", "close": 23.41, "volume": 889965.0}, {"date": "2023-11-21", "close": 23.39, "volume": 609252.0}, {"date": "2023-11-22", "close": 23.07, "volume": 494199.0}, {"date": "2023-11-23", "close": 22.55, "volume": 565483.0}, {"date": "2023-11-24", "close": 22.33, "volume": 969143.0}, {"date": "2023-11-27", "close": 21.73, "volume": 747150.0}, {"date": "2023-11-28", "close": 21.87, "volume": 680103.0}, {"date": "2023-11-29", "close": 22.89, "volume": 1449757.0}, {"date": "2023-11-30", "close": 22.66, "volume": 2621378.0}, {"date": "2023-12-01", "close": 22.86, "volume": 730680.0}, {"date": "2023-12-04", "close": 23.2, "volume": 830561.0}, {"date": "2023-12-05", "close": 23.02, "volume": 652390.0}, {"date": "2023-12-06", "close": 23.62, "volume": 1244349.0}, {"date": "2023-12-07", "close": 23.35, "volume": 870824.0}, {"date": "2023-12-08", "close": 23.21, "volume": 629455.0}, {"date": "2023-12-11", "close": 22.71, "volume": 1848362.0}, {"date": "2023-12-12", "close": 21.73, "volume": 1814916.0}, {"date": "2023-12-13", "close": 20.78, "volume": 2840554.0}, {"date": "2023-12-14", "close": 20.58, "volume": 3200750.0}, {"date": "2023-12-15", "close": 20.15, "volume": 4326419.0}, {"date": "2023-12-18", "close": 19.78, "volume": 2355238.0}, {"date": "2023-12-19", "close": 20.5, "volume": 2469810.0}, {"date": "2023-12-20", "close": 20.77, "volume": 2238349.0}, {"date": "2023-12-21", "close": 20.55, "volume": 1700710.0}, {"date": "2023-12-22", "close": 20.23, "volume": 831201.0}, {"date": "2023-12-27", "close": 20.15, "volume": 848565.0}, {"date": "2023-12-28", "close": 20.06, "volume": 999118.0}, {"date": "2023-12-29", "close": 20.03, "volume": 742562.0}, {"date": "2024-01-02", "close": 19.82, "volume": 1040983.0}, {"date": "2024-01-03", "close": 19.85, "volume": 1230332.0}, {"date": "2024-01-04", "close": 19.99, "volume": 1456906.0}, {"date": "2024-01-05", "close": 20.22, "volume": 1149679.0}, {"date": "2024-01-08", "close": 20.74, "volume": 1535525.0}, {"date": "2024-01-09", "close": 20.68, "volume": 1361883.0}, {"date": "2024-01-10", "close": 20.75, "volume": 1125150.0}, {"date": "2024-01-11", "close": 20.95, "volume": 1995493.0}, {"date": "2024-01-12", "close": 20.68, "volume": 2250895.0}, {"date": "2024-01-15", "close": 20.92, "volume": 1657614.0}, {"date": "2024-01-16", "close": 20.89, "volume": 1653634.0}, {"date": "2024-01-17", "close": 20.99, "volume": 1382231.0}, {"date": "2024-01-18", "close": 21.2, "volume": 2192693.0}, {"date": "2024-01-19", "close": 21.0, "volume": 1831060.0}, {"date": "2024-01-22", "close": 22.06, "volume": 1637331.0}, {"date": "2024-01-23", "close": 20.77, "volume": 3581128.0}, {"date": "2024-01-24", "close": 20.12, "volume": 2469788.0}, {"date": "2024-01-25", "close": 19.67, "volume": 2422586.0}, {"date": "2024-01-29", "close": 19.87, "volume": 1573597.0}, {"date": "2024-01-30", "close": 19.8, "volume": 1470026.0}, {"date": "2024-01-31", "close": 19.75, "volume": 1645128.0}, {"date": "2024-02-01", "close": 19.29, "volume": 2538824.0}, {"date": "2024-02-02", "close": 19.31, "volume": 1869724.0}, {"date": "2024-02-05", "close": 19.02, "volume": 2765394.0}, {"date": "2024-02-06", "close": 19.05, "volume": 1121541.0}, {"date": "2024-02-07", "close": 18.86, "volume": 2104162.0}, {"date": "2024-02-08", "close": 19.25, "volume": 1338366.0}, {"date": "2024-02-09", "close": 19.33, "volume": 1109502.0}, {"date": "2024-02-12", "close": 19.63, "volume": 1454111.0}, {"date": "2024-02-13", "close": 20.24, "volume": 2489531.0}, {"date": "2024-02-14", "close": 21.92, "volume": 4500723.0}, {"date": "2024-02-15", "close": 19.99, "volume": 4717196.0}, {"date": "2024-02-16", "close": 20.52, "volume": 2483083.0}, {"date": "2024-02-19", "close": 19.56, "volume": 1823137.0}, {"date": "2024-02-20", "close": 19.51, "volume": 2027659.0}, {"date": "2024-02-21", "close": 19.17, "volume": 3556668.0}, {"date": "2024-02-22", "close": 18.76, "volume": 6141585.0}, {"date": "2024-02-23", "close": 18.55, "volume": 9914338.0}, {"date": "2024-02-26", "close": 18.56, "volume": 1504174.0}, {"date": "2024-02-27", "close": 18.27, "volume": 1161328.0}, {"date": "2024-02-28", "close": 18.98, "volume": 3286021.0}, {"date": "2024-02-29", "close": 19.09, "volume": 2909544.0}, {"date": "2024-03-01", "close": 19.22, "volume": 1598360.0}, {"date": "2024-03-04", "close": 18.95, "volume": 1133079.0}, {"date": "2024-03-05", "close": 18.78, "volume": 1886784.0}, {"date": "2024-03-06", "close": 18.84, "volume": 1802477.0}, {"date": "2024-03-07", "close": 18.67, "volume": 1695946.0}, {"date": "2024-03-08", "close": 19.1, "volume": 2126207.0}, {"date": "2024-03-11", "close": 18.83, "volume": 1458043.0}, {"date": "2024-03-12", "close": 19.19, "volume": 1177464.0}, {"date": "2024-03-13", "close": 19.7, "volume": 1492854.0}, {"date": "2024-03-14", "close": 19.31, "volume": 3839946.0}, {"date": "2024-03-15", "close": 19.06, "volume": 2703438.0}, {"date": "2024-03-18", "close": 19.06, "volume": 1015482.0}, {"date": "2024-03-19", "close": 19.06, "volume": 1510563.0}, {"date": "2024-03-20", "close": 18.4, "volume": 1078692.0}, {"date": "2024-03-21", "close": 18.44, "volume": 2080952.0}, {"date": "2024-03-22", "close": 18.49, "volume": 1521262.0}, {"date": "2024-03-25", "close": 18.1, "volume": 1831599.0}, {"date": "2024-03-26", "close": 17.52, "volume": 2657352.0}, {"date": "2024-03-27", "close": 17.55, "volume": 2048002.0}, {"date": "2024-03-28", "close": 17.92, "volume": 1811537.0}, {"date": "2024-04-02", "close": 17.68, "volume": 1691078.0}, {"date": "2024-04-03", "close": 17.26, "volume": 2095925.0}, {"date": "2024-04-04", "close": 17.5, "volume": 1590306.0}, {"date": "2024-04-05", "close": 17.23, "volume": 1508477.0}, {"date": "2024-04-08", "close": 16.77, "volume": 1594577.0}, {"date": "2024-04-09", "close": 16.98, "volume": 1702483.0}, {"date": "2024-04-10", "close": 16.78, "volume": 2607965.0}, {"date": "2024-04-11", "close": 16.4, "volume": 1900919.0}, {"date": "2024-04-12", "close": 16.22, "volume": 1804003.0}, {"date": "2024-04-15", "close": 16.03, "volume": 1895623.0}, {"date": "2024-04-16", "close": 16.1, "volume": 5067839.0}, {"date": "2024-04-17", "close": 16.25, "volume": 3831555.0}, {"date": "2024-04-18", "close": 16.82, "volume": 1869619.0}, {"date": "2024-04-19", "close": 16.44, "volume": 1629300.0}, {"date": "2024-04-22", "close": 16.33, "volume": 2057411.0}, {"date": "2024-04-23", "close": 16.14, "volume": 1848424.0}, {"date": "2024-04-24", "close": 16.37, "volume": 2094635.0}, {"date": "2024-04-26", "close": 15.92, "volume": 1829412.0}, {"date": "2024-04-29", "close": 16.31, "volume": 1449576.0}, {"date": "2024-04-30", "close": 16.3, "volume": 2289385.0}, {"date": "2024-05-01", "close": 15.89, "volume": 1133226.0}, {"date": "2024-05-02", "close": 16.0, "volume": 1962986.0}, {"date": "2024-05-03", "close": 16.4, "volume": 1011184.0}, {"date": "2024-05-06", "close": 16.11, "volume": 1690743.0}, {"date": "2024-05-07", "close": 16.62, "volume": 1513930.0}, {"date": "2024-05-08", "close": 16.48, "volume": 1639730.0}, {"date": "2024-05-09", "close": 16.35, "volume": 1032879.0}, {"date": "2024-05-10", "close": 16.24, "volume": 2843923.0}, {"date": "2024-05-13", "close": 16.04, "volume": 1982961.0}, {"date": "2024-05-14", "close": 15.88, "volume": 1824835.0}, {"date": "2024-05-15", "close": 17.0, "volume": 4959606.0}, {"date": "2024-05-16", "close": 16.26, "volume": 2869510.0}, {"date": "2024-05-17", "close": 16.05, "volume": 2110089.0}, {"date": "2024-05-20", "close": 16.54, "volume": 1427334.0}, {"date": "2024-05-21", "close": 17.26, "volume": 2705208.0}, {"date": "2024-05-22", "close": 17.36, "volume": 2516710.0}, {"date": "2024-05-23", "close": 17.04, "volume": 2434321.0}, {"date": "2024-05-24", "close": 16.32, "volume": 1877875.0}, {"date": "2024-05-27", "close": 16.98, "volume": 1853412.0}, {"date": "2024-05-28", "close": 16.45, "volume": 1509119.0}, {"date": "2024-05-29", "close": 16.37, "volume": 1649472.0}, {"date": "2024-05-30", "close": 16.24, "volume": 2086999.0}, {"date": "2024-05-31", "close": 15.95, "volume": 25315534.0}, {"date": "2024-06-03", "close": 15.76, "volume": 1751767.0}, {"date": "2024-06-04", "close": 15.69, "volume": 1654178.0}, {"date": "2024-06-05", "close": 15.69, "volume": 1598230.0}, {"date": "2024-06-06", "close": 14.51, "volume": 8335128.0}, {"date": "2024-06-07", "close": 15.33, "volume": 2857898.0}, {"date": "2024-06-11", "close": 15.01, "volume": 2385556.0}, {"date": "2024-06-12", "close": 15.2, "volume": 1681797.0}, {"date": "2024-06-13", "close": 15.11, "volume": 1373870.0}, {"date": "2024-06-14", "close": 15.41, "volume": 1729809.0}, {"date": "2024-06-17", "close": 15.46, "volume": 1540045.0}, {"date": "2024-06-18", "close": 15.5, "volume": 1393828.0}, {"date": "2024-06-19", "close": 15.57, "volume": 1006017.0}, {"date": "2024-06-20", "close": 14.81, "volume": 2131982.0}, {"date": "2024-06-21", "close": 14.5, "volume": 6397228.0}, {"date": "2024-06-24", "close": 14.63, "volume": 1423096.0}, {"date": "2024-06-25", "close": 14.73, "volume": 1022956.0}, {"date": "2024-06-26", "close": 14.96, "volume": 1147201.0}, {"date": "2024-06-27", "close": 15.09, "volume": 1413197.0}, {"date": "2024-06-28", "close": 15.15, "volume": 1557488.0}, {"date": "2024-07-01", "close": 14.88, "volume": 695267.0}, {"date": "2024-07-02", "close": 14.56, "volume": 600051.0}, {"date": "2024-07-03", "close": 14.71, "volume": 605879.0}, {"date": "2024-07-04", "close": 14.55, "volume": 515996.0}, {"date": "2024-07-05", "close": 14.46, "volume": 656148.0}, {"date": "2024-07-08", "close": 14.28, "volume": 659238.0}, {"date": "2024-07-09", "close": 14.61, "volume": 1187075.0}, {"date": "2024-07-10", "close": 14.2, "volume": 812493.0}, {"date": "2024-07-11", "close": 14.11, "volume": 1343573.0}, {"date": "2024-07-12", "close": 14.22, "volume": 570423.0}, {"date": "2024-07-15", "close": 14.12, "volume": 731174.0}, {"date": "2024-07-16", "close": 14.2, "volume": 969767.0}, {"date": "2024-07-17", "close": 13.9, "volume": 1994557.0}, {"date": "2024-07-18", "close": 13.73, "volume": 894448.0}, {"date": "2024-07-19", "close": 14.11, "volume": 1946614.0}, {"date": "2024-07-22", "close": 14.0, "volume": 604850.0}, {"date": "2024-07-23", "close": 13.96, "volume": 1628143.0}, {"date": "2024-07-24", "close": 13.93, "volume": 695457.0}, {"date": "2024-07-25", "close": 13.96, "volume": 856800.0}, {"date": "2024-07-26", "close": 13.91, "volume": 583657.0}, {"date": "2024-07-29", "close": 14.41, "volume": 599460.0}, {"date": "2024-07-30", "close": 14.91, "volume": 1165797.0}, {"date": "2024-07-31", "close": 14.94, "volume": 1885904.0}, {"date": "2024-08-01", "close": 15.09, "volume": 1370135.0}, {"date": "2024-08-02", "close": 14.67, "volume": 1339970.0}, {"date": "2024-08-05", "close": 13.99, "volume": 763883.0}, {"date": "2024-08-06", "close": 13.57, "volume": 6671647.0}, {"date": "2024-08-07", "close": 13.49, "volume": 1631212.0}, {"date": "2024-08-08", "close": 13.58, "volume": 1859438.0}, {"date": "2024-08-09", "close": 14.65, "volume": 1456152.0}, {"date": "2024-08-12", "close": 14.88, "volume": 883646.0}, {"date": "2024-08-13", "close": 14.68, "volume": 780048.0}, {"date": "2024-08-14", "close": 14.83, "volume": 875262.0}, {"date": "2024-08-15", "close": 14.89, "volume": 906612.0}, {"date": "2024-08-16", "close": 15.02, "volume": 1050932.0}, {"date": "2024-08-19", "close": 14.88, "volume": 365926.0}, {"date": "2024-08-20", "close": 14.87, "volume": 409235.0}, {"date": "2024-08-21", "close": 14.79, "volume": 517329.0}, {"date": "2024-08-22", "close": 14.68, "volume": 429810.0}, {"date": "2024-08-23", "close": 14.64, "volume": 497073.0}, {"date": "2024-08-26", "close": 15.04, "volume": 736323.0}, {"date": "2024-08-27", "close": 15.87, "volume": 2351318.0}, {"date": "2024-08-28", "close": 15.52, "volume": 1774338.0}, {"date": "2024-08-29", "close": 16.0, "volume": 1714042.0}, {"date": "2024-08-30", "close": 16.18, "volume": 2420397.0}, {"date": "2024-09-02", "close": 15.9, "volume": 652300.0}, {"date": "2024-09-03", "close": 16.15, "volume": 541381.0}, {"date": "2024-09-04", "close": 15.55, "volume": 931259.0}, {"date": "2024-09-05", "close": 15.57, "volume": 576998.0}, {"date": "2024-09-06", "close": 15.89, "volume": 494859.0}, {"date": "2024-09-09", "close": 15.99, "volume": 866135.0}, {"date": "2024-09-10", "close": 16.13, "volume": 309855.0}, {"date": "2024-09-11", "close": 15.75, "volume": 594447.0}, {"date": "2024-09-12", "close": 16.03, "volume": 489635.0}, {"date": "2024-09-13", "close": 16.04, "volume": 697052.0}, {"date": "2024-09-16", "close": 16.1, "volume": 691227.0}, {"date": "2024-09-17", "close": 16.14, "volume": 461347.0}, {"date": "2024-09-18", "close": 16.15, "volume": 650953.0}, {"date": "2024-09-19", "close": 15.98, "volume": 1033189.0}, {"date": "2024-09-20", "close": 15.5, "volume": 1683037.0}, {"date": "2024-09-23", "close": 15.36, "volume": 439691.0}, {"date": "2024-09-24", "close": 15.87, "volume": 562485.0}, {"date": "2024-09-25", "close": 15.72, "volume": 425867.0}, {"date": "2024-09-26", "close": 15.97, "volume": 534168.0}, {"date": "2024-09-27", "close": 16.18, "volume": 482166.0}, {"date": "2024-09-30", "close": 15.9, "volume": 1000379.0}, {"date": "2024-10-01", "close": 15.95, "volume": 574655.0}, {"date": "2024-10-02", "close": 15.67, "volume": 388148.0}, {"date": "2024-10-03", "close": 15.22, "volume": 465505.0}, {"date": "2024-10-04", "close": 15.19, "volume": 616851.0}, {"date": "2024-10-07", "close": 15.42, "volume": 316120.0}, {"date": "2024-10-08", "close": 15.04, "volume": 636964.0}, {"date": "2024-10-09", "close": 15.03, "volume": 502097.0}, {"date": "2024-10-10", "close": 15.01, "volume": 514054.0}, {"date": "2024-10-11", "close": 14.87, "volume": 779353.0}, {"date": "2024-10-14", "close": 14.79, "volume": 1111911.0}, {"date": "2024-10-15", "close": 13.69, "volume": 1766601.0}, {"date": "2024-10-16", "close": 13.0, "volume": 2700738.0}, {"date": "2024-10-17", "close": 13.47, "volume": 1389845.0}, {"date": "2024-10-18", "close": 13.76, "volume": 1442872.0}, {"date": "2024-10-21", "close": 13.84, "volume": 658680.0}, {"date": "2024-10-22", "close": 13.71, "volume": 691843.0}, {"date": "2024-10-23", "close": 13.6, "volume": 603016.0}, {"date": "2024-10-24", "close": 13.51, "volume": 667534.0}, {"date": "2024-10-25", "close": 13.61, "volume": 424809.0}, {"date": "2024-10-28", "close": 13.7, "volume": 395185.0}, {"date": "2024-10-29", "close": 13.82, "volume": 526794.0}, {"date": "2024-10-30", "close": 14.11, "volume": 741023.0}, {"date": "2024-10-31", "close": 13.93, "volume": 1111229.0}, {"date": "2024-11-01", "close": 13.99, "volume": 598118.0}, {"date": "2024-11-04", "close": 13.95, "volume": 326107.0}, {"date": "2024-11-05", "close": 14.04, "volume": 289791.0}, {"date": "2024-11-06", "close": 14.08, "volume": 790961.0}, {"date": "2024-11-07", "close": 13.95, "volume": 401087.0}, {"date": "2024-11-08", "close": 14.18, "volume": 392959.0}, {"date": "2024-11-11", "close": 14.07, "volume": 748434.0}, {"date": "2024-11-12", "close": 13.78, "volume": 580655.0}, {"date": "2024-11-13", "close": 13.45, "volume": 1029894.0}, {"date": "2024-11-14", "close": 13.02, "volume": 1315818.0}, {"date": "2024-11-15", "close": 13.4, "volume": 958466.0}, {"date": "2024-11-18", "close": 13.3, "volume": 1158724.0}, {"date": "2024-11-19", "close": 13.56, "volume": 661452.0}, {"date": "2024-11-20", "close": 13.18, "volume": 692543.0}, {"date": "2024-11-21", "close": 12.63, "volume": 1483946.0}, {"date": "2024-11-22", "close": 12.33, "volume": 1311484.0}, {"date": "2024-11-25", "close": 12.29, "volume": 1521099.0}, {"date": "2024-11-26", "close": 12.5, "volume": 1541889.0}, {"date": "2024-11-27", "close": 12.51, "volume": 741508.0}, {"date": "2024-11-28", "close": 12.87, "volume": 784674.0}, {"date": "2024-11-29", "close": 12.78, "volume": 838225.0}, {"date": "2024-12-02", "close": 12.53, "volume": 485147.0}, {"date": "2024-12-03", "close": 12.71, "volume": 1190475.0}, {"date": "2024-12-04", "close": 12.73, "volume": 869594.0}, {"date": "2024-12-05", "close": 12.69, "volume": 717326.0}, {"date": "2024-12-06", "close": 12.89, "volume": 517980.0}, {"date": "2024-12-09", "close": 12.64, "volume": 706879.0}, {"date": "2024-12-10", "close": 12.34, "volume": 702635.0}, {"date": "2024-12-11", "close": 12.1, "volume": 754138.0}, {"date": "2024-12-12", "close": 11.93, "volume": 1555052.0}, {"date": "2024-12-13", "close": 12.24, "volume": 648265.0}, {"date": "2024-12-16", "close": 12.21, "volume": 744592.0}, {"date": "2024-12-17", "close": 12.15, "volume": 594370.0}, {"date": "2024-12-18", "close": 11.85, "volume": 1127130.0}, {"date": "2024-12-19", "close": 11.56, "volume": 1354140.0}, {"date": "2024-12-20", "close": 11.49, "volume": 1593103.0}, {"date": "2024-12-23", "close": 11.83, "volume": 421873.0}, {"date": "2024-12-24", "close": 12.26, "volume": 724653.0}, {"date": "2024-12-27", "close": 12.29, "volume": 431980.0}, {"date": "2024-12-30", "close": 12.45, "volume": 492224.0}, {"date": "2024-12-31", "close": 12.63, "volume": 369060.0}, {"date": "2025-01-02", "close": 12.5, "volume": 589577.0}, {"date": "2025-01-03", "close": 12.54, "volume": 338248.0}, {"date": "2025-01-06", "close": 12.26, "volume": 395173.0}, {"date": "2025-01-07", "close": 12.74, "volume": 1025892.0}, {"date": "2025-01-08", "close": 12.8, "volume": 571611.0}, {"date": "2025-01-09", "close": 12.56, "volume": 472345.0}, {"date": "2025-01-10", "close": 12.42, "volume": 384489.0}, {"date": "2025-01-13", "close": 12.05, "volume": 804195.0}, {"date": "2025-01-14", "close": 12.21, "volume": 562670.0}, {"date": "2025-01-15", "close": 12.75, "volume": 816097.0}, {"date": "2025-01-16", "close": 12.76, "volume": 507394.0}, {"date": "2025-01-17", "close": 12.91, "volume": 677821.0}, {"date": "2025-01-20", "close": 13.03, "volume": 346263.0}, {"date": "2025-01-21", "close": 12.99, "volume": 469842.0}, {"date": "2025-01-22", "close": 12.79, "volume": 778211.0}, {"date": "2025-01-23", "close": 12.63, "volume": 455304.0}, {"date": "2025-01-24", "close": 12.86, "volume": 396351.0}, {"date": "2025-01-28", "close": 12.85, "volume": 510915.0}, {"date": "2025-01-29", "close": 13.18, "volume": 565273.0}, {"date": "2025-01-30", "close": 13.17, "volume": 380750.0}, {"date": "2025-01-31", "close": 13.34, "volume": 415164.0}, {"date": "2025-02-03", "close": 12.75, "volume": 841656.0}, {"date": "2025-02-04", "close": 12.51, "volume": 509570.0}, {"date": "2025-02-05", "close": 12.31, "volume": 425497.0}, {"date": "2025-02-06", "close": 12.19, "volume": 704818.0}, {"date": "2025-02-07", "close": 12.19, "volume": 567661.0}, {"date": "2025-02-10", "close": 12.36, "volume": 763388.0}, {"date": "2025-02-11", "close": 12.51, "volume": 767341.0}, {"date": "2025-02-12", "close": 12.38, "volume": 404958.0}, {"date": "2025-02-13", "close": 12.41, "volume": 808235.0}, {"date": "2025-02-14", "close": 12.32, "volume": 650338.0}, {"date": "2025-02-17", "close": 12.5, "volume": 1115423.0}, {"date": "2025-02-18", "close": 12.12, "volume": 962275.0}, {"date": "2025-02-19", "close": 12.26, "volume": 1397320.0}, {"date": "2025-02-20", "close": 12.39, "volume": 1141309.0}, {"date": "2025-02-21", "close": 12.37, "volume": 614983.0}, {"date": "2025-02-24", "close": 12.5, "volume": 710137.0}, {"date": "2025-02-25", "close": 11.9, "volume": 2073062.0}, {"date": "2025-02-26", "close": 11.79, "volume": 910129.0}, {"date": "2025-02-27", "close": 10.9, "volume": 3083548.0}, {"date": "2025-02-28", "close": 10.05, "volume": 2489083.0}, {"date": "2025-03-03", "close": 10.08, "volume": 779539.0}, {"date": "2025-03-04", "close": 9.95, "volume": 876121.0}, {"date": "2025-03-05", "close": 9.45, "volume": 876134.0}, {"date": "2025-03-06", "close": 9.27, "volume": 1667235.0}, {"date": "2025-03-07", "close": 9.22, "volume": 774093.0}, {"date": "2025-03-10", "close": 9.14, "volume": 693764.0}, {"date": "2025-03-11", "close": 8.86, "volume": 1063674.0}, {"date": "2025-03-12", "close": 8.78, "volume": 1729431.0}, {"date": "2025-03-13", "close": 9.35, "volume": 7068456.0}, {"date": "2025-03-14", "close": 9.75, "volume": 1214443.0}, {"date": "2025-03-17", "close": 10.09, "volume": 1679756.0}, {"date": "2025-03-18", "close": 10.46, "volume": 2353222.0}, {"date": "2025-03-19", "close": 10.34, "volume": 2070347.0}, {"date": "2025-03-20", "close": 9.86, "volume": 1896559.0}, {"date": "2025-03-21", "close": 9.47, "volume": 10463182.0}, {"date": "2025-03-24", "close": 9.58, "volume": 3779442.0}, {"date": "2025-03-25", "close": 9.55, "volume": 3218995.0}, {"date": "2025-03-26", "close": 9.68, "volume": 1939163.0}, {"date": "2025-03-27", "close": 9.57, "volume": 2125952.0}, {"date": "2025-03-28", "close": 9.43, "volume": 1289700.0}, {"date": "2025-03-31", "close": 9.41, "volume": 1711109.0}, {"date": "2025-04-01", "close": 9.46, "volume": 8959838.0}, {"date": "2025-04-02", "close": 9.04, "volume": 3377989.0}, {"date": "2025-04-03", "close": 9.16, "volume": 2068534.0}, {"date": "2025-04-04", "close": 9.03, "volume": 3034150.0}, {"date": "2025-04-07", "close": 8.63, "volume": 3506723.0}, {"date": "2025-04-08", "close": 8.88, "volume": 1840547.0}, {"date": "2025-04-09", "close": 8.33, "volume": 2289005.0}, {"date": "2025-04-10", "close": 9.13, "volume": 3196200.0}, {"date": "2025-04-11", "close": 9.04, "volume": 1559999.0}, {"date": "2025-04-14", "close": 8.99, "volume": 1260814.0}, {"date": "2025-04-15", "close": 8.84, "volume": 979503.0}, {"date": "2025-04-16", "close": 8.62, "volume": 814855.0}, {"date": "2025-04-17", "close": 8.49, "volume": 1472699.0}, {"date": "2025-04-22", "close": 8.33, "volume": 1750985.0}, {"date": "2025-04-23", "close": 8.22, "volume": 3373889.0}, {"date": "2025-04-24", "close": 8.15, "volume": 2267582.0}, {"date": "2025-04-28", "close": 8.5, "volume": 2087757.0}, {"date": "2025-04-29", "close": 8.81, "volume": 2568535.0}, {"date": "2025-04-30", "close": 8.86, "volume": 1888532.0}, {"date": "2025-05-01", "close": 8.93, "volume": 1332714.0}, {"date": "2025-05-02", "close": 9.32, "volume": 2042280.0}, {"date": "2025-05-05", "close": 9.52, "volume": 2355340.0}, {"date": "2025-05-06", "close": 9.42, "volume": 1386231.0}, {"date": "2025-05-07", "close": 9.45, "volume": 1863025.0}, {"date": "2025-05-08", "close": 9.58, "volume": 1551753.0}, {"date": "2025-05-09", "close": 9.63, "volume": 1551188.0}, {"date": "2025-05-12", "close": 9.85, "volume": 1620393.0}, {"date": "2025-05-13", "close": 9.93, "volume": 1005393.0}, {"date": "2025-05-14", "close": 9.4, "volume": 2063259.0}, {"date": "2025-05-15", "close": 9.34, "volume": 1650101.0}, {"date": "2025-05-16", "close": 9.33, "volume": 2917230.0}, {"date": "2025-05-19", "close": 9.05, "volume": 1427039.0}, {"date": "2025-05-20", "close": 9.01, "volume": 2187938.0}, {"date": "2025-05-21", "close": 8.4, "volume": 2797693.0}, {"date": "2025-05-22", "close": 8.58, "volume": 2258067.0}, {"date": "2025-05-23", "close": 8.33, "volume": 1698741.0}, {"date": "2025-05-26", "close": 8.15, "volume": 805326.0}, {"date": "2025-05-27", "close": 8.21, "volume": 1392005.0}, {"date": "2025-05-28", "close": 7.9, "volume": 4525695.0}, {"date": "2025-05-29", "close": 7.85, "volume": 2728358.0}, {"date": "2025-05-30", "close": 7.8, "volume": 2328903.0}, {"date": "2025-06-02", "close": 7.47, "volume": 2451263.0}, {"date": "2025-06-03", "close": 3.88, "volume": 25547763.0}, {"date": "2025-06-04", "close": 3.78, "volume": 13071887.0}, {"date": "2025-06-05", "close": 3.54, "volume": 15340260.0}, {"date": "2025-06-06", "close": 3.59, "volume": 8607765.0}, {"date": "2025-06-10", "close": 3.74, "volume": 12157938.0}, {"date": "2025-06-11", "close": 3.56, "volume": 8428311.0}, {"date": "2025-06-12", "close": 3.48, "volume": 10986663.0}, {"date": "2025-06-13", "close": 3.65, "volume": 9261425.0}, {"date": "2025-06-16", "close": 3.6, "volume": 4384966.0}, {"date": "2025-06-17", "close": 3.57, "volume": 5560499.0}, {"date": "2025-06-18", "close": 3.67, "volume": 3847063.0}, {"date": "2025-06-19", "close": 3.76, "volume": 4811496.0}, {"date": "2025-06-20", "close": 3.67, "volume": 7584366.0}, {"date": "2025-06-23", "close": 3.52, "volume": 4498247.0}, {"date": "2025-06-24", "close": 3.61, "volume": 4268298.0}, {"date": "2025-06-25", "close": 3.57, "volume": 3178194.0}, {"date": "2025-06-26", "close": 3.64, "volume": 3574271.0}, {"date": "2025-06-27", "close": 3.76, "volume": 3475946.0}, {"date": "2025-06-30", "close": 3.67, "volume": 6447242.0}, {"date": "2025-07-01", "close": 4.02, "volume": 4827342.0}, {"date": "2025-07-02", "close": 4.1, "volume": 5137440.0}, {"date": "2025-07-03", "close": 4.1, "volume": 3533326.0}, {"date": "2025-07-04", "close": 4.13, "volume": 2832242.0}, {"date": "2025-07-07", "close": 4.07, "volume": 5739372.0}, {"date": "2025-07-08", "close": 3.92, "volume": 4432820.0}, {"date": "2025-07-09", "close": 4.06, "volume": 3288730.0}, {"date": "2025-07-10", "close": 3.96, "volume": 2230223.0}, {"date": "2025-07-11", "close": 3.83, "volume": 2333106.0}, {"date": "2025-07-14", "close": 3.76, "volume": 2141165.0}, {"date": "2025-07-15", "close": 3.73, "volume": 1736276.0}, {"date": "2025-07-16", "close": 3.79, "volume": 2599221.0}, {"date": "2025-07-17", "close": 3.73, "volume": 2269372.0}, {"date": "2025-07-18", "close": 3.78, "volume": 2299507.0}, {"date": "2025-07-21", "close": 3.65, "volume": 2519410.0}, {"date": "2025-07-22", "close": 3.65, "volume": 3363829.0}, {"date": "2025-07-23", "close": 3.77, "volume": 2660995.0}, {"date": "2025-07-24", "close": 3.76, "volume": 3154133.0}, {"date": "2025-07-25", "close": 3.7, "volume": 2365117.0}, {"date": "2025-07-28", "close": 3.7, "volume": 1591567.0}, {"date": "2025-07-29", "close": 3.62, "volume": 2737387.0}, {"date": "2025-07-30", "close": 3.59, "volume": 3059048.0}, {"date": "2025-07-31", "close": 3.56, "volume": 2344310.0}, {"date": "2025-08-01", "close": 3.61, "volume": 4071754.0}, {"date": "2025-08-04", "close": 3.64, "volume": 2629823.0}, {"date": "2025-08-05", "close": 3.93, "volume": 3655704.0}, {"date": "2025-08-06", "close": 4.39, "volume": 8434662.0}, {"date": "2025-08-07", "close": 4.38, "volume": 5352325.0}, {"date": "2025-08-08", "close": 4.23, "volume": 2489980.0}, {"date": "2025-08-11", "close": 4.56, "volume": 3945240.0}, {"date": "2025-08-12", "close": 4.32, "volume": 2794323.0}, {"date": "2025-08-13", "close": 4.35, "volume": 2025895.0}, {"date": "2025-08-14", "close": 4.32, "volume": 2870910.0}, {"date": "2025-08-15", "close": 4.57, "volume": 2938489.0}, {"date": "2025-08-18", "close": 4.75, "volume": 3566688.0}, {"date": "2025-08-19", "close": 4.82, "volume": 2502204.0}, {"date": "2025-08-20", "close": 4.78, "volume": 2916409.0}, {"date": "2025-08-21", "close": 4.85, "volume": 1666629.0}, {"date": "2025-08-22", "close": 4.66, "volume": 2094955.0}, {"date": "2025-08-25", "close": 4.7, "volume": 3297251.0}, {"date": "2025-08-26", "close": 4.67, "volume": 1690146.0}, {"date": "2025-08-27", "close": 4.54, "volume": 3551680.0}, {"date": "2025-08-28", "close": 5.89, "volume": 14000783.0}, {"date": "2025-08-29", "close": 5.62, "volume": 7319107.0}, {"date": "2025-09-01", "close": 5.91, "volume": 3144834.0}, {"date": "2025-09-02", "close": 5.81, "volume": 3220779.0}, {"date": "2025-09-03", "close": 5.73, "volume": 3298067.0}, {"date": "2025-09-04", "close": 5.55, "volume": 3269881.0}, {"date": "2025-09-05", "close": 5.52, "volume": 1581772.0}, {"date": "2025-09-08", "close": 5.31, "volume": 2335390.0}, {"date": "2025-09-09", "close": 5.55, "volume": 2080037.0}, {"date": "2025-09-10", "close": 5.51, "volume": 1649372.0}, {"date": "2025-09-11", "close": 5.32, "volume": 3505566.0}, {"date": "2025-09-12", "close": 5.28, "volume": 2194244.0}, {"date": "2025-09-15", "close": 5.65, "volume": 3051700.0}, {"date": "2025-09-16", "close": 5.5, "volume": 2234795.0}, {"date": "2025-09-17", "close": 5.47, "volume": 1994231.0}, {"date": "2025-09-18", "close": 5.56, "volume": 2538445.0}, {"date": "2025-09-19", "close": 5.4, "volume": 15382182.0}, {"date": "2025-09-22", "close": 5.66, "volume": 2847921.0}, {"date": "2025-09-23", "close": 5.68, "volume": 3158405.0}, {"date": "2025-09-24", "close": 5.7, "volume": 2870584.0}, {"date": "2025-09-25", "close": 5.69, "volume": 2691770.0}, {"date": "2025-09-26", "close": 5.71, "volume": 2402905.0}, {"date": "2025-09-29", "close": 5.66, "volume": 2361850.0}, {"date": "2025-09-30", "close": 6.57, "volume": 5664820.0}, {"date": "2025-10-01", "close": 6.48, "volume": 2658481.0}, {"date": "2025-10-02", "close": 6.52, "volume": 2234414.0}, {"date": "2025-10-03", "close": 6.61, "volume": 1598407.0}, {"date": "2025-10-06", "close": 6.47, "volume": 1460835.0}, {"date": "2025-10-07", "close": 6.51, "volume": 2511009.0}, {"date": "2025-10-08", "close": 6.55, "volume": 1447411.0}, {"date": "2025-10-09", "close": 6.6, "volume": 1860330.0}, {"date": "2025-10-10", "close": 6.5, "volume": 1489606.0}, {"date": "2025-10-13", "close": 6.33, "volume": 2133659.0}, {"date": "2025-10-14", "close": 6.37, "volume": 1754313.0}, {"date": "2025-10-15", "close": 6.59, "volume": 1889551.0}, {"date": "2025-10-16", "close": 6.68, "volume": 1433375.0}, {"date": "2025-10-17", "close": 6.51, "volume": 2069260.0}, {"date": "2025-10-20", "close": 6.28, "volume": 1629623.0}, {"date": "2025-10-21", "close": 6.37, "volume": 1189993.0}, {"date": "2025-10-22", "close": 5.89, "volume": 3220411.0}, {"date": "2025-10-23", "close": 5.74, "volume": 3062832.0}, {"date": "2025-10-24", "close": 5.84, "volume": 1644001.0}, {"date": "2025-10-27", "close": 5.61, "volume": 2105589.0}, {"date": "2025-10-28", "close": 5.54, "volume": 3043271.0}, {"date": "2025-10-29", "close": 5.62, "volume": 2041680.0}, {"date": "2025-10-30", "close": 5.65, "volume": 2124555.0}, {"date": "2025-10-31", "close": 5.61, "volume": 1661213.0}, {"date": "2025-11-03", "close": 5.47, "volume": 1825402.0}, {"date": "2025-11-04", "close": 5.46, "volume": 1883255.0}, {"date": "2025-11-05", "close": 5.01, "volume": 3601892.0}, {"date": "2025-11-06", "close": 4.99, "volume": 2326001.0}, {"date": "2025-11-07", "close": 4.74, "volume": 2897727.0}, {"date": "2025-11-10", "close": 4.89, "volume": 1853744.0}, {"date": "2025-11-11", "close": 4.83, "volume": 1278544.0}, {"date": "2025-11-12", "close": 4.91, "volume": 1846413.0}, {"date": "2025-11-13", "close": 4.92, "volume": 1767758.0}, {"date": "2025-11-14", "close": 4.91, "volume": 1615396.0}, {"date": "2025-11-17", "close": 5.11, "volume": 1869855.0}, {"date": "2025-11-18", "close": 4.98, "volume": 1807245.0}, {"date": "2025-11-19", "close": 4.92, "volume": 1053951.0}, {"date": "2025-11-20", "close": 5.01, "volume": 949751.0}, {"date": "2025-11-21", "close": 4.83, "volume": 770667.0}, {"date": "2025-11-24", "close": 4.79, "volume": 2240500.0}, {"date": "2025-11-25", "close": 5.04, "volume": 1899722.0}, {"date": "2025-11-26", "close": 5.11, "volume": 3638278.0}, {"date": "2025-11-27", "close": 5.28, "volume": 1070890.0}, {"date": "2025-11-28", "close": 5.26, "volume": 884246.0}, {"date": "2025-12-01", "close": 5.15, "volume": 1286455.0}, {"date": "2025-12-02", "close": 5.05, "volume": 1332588.0}, {"date": "2025-12-03", "close": 5.14, "volume": 3885766.0}, {"date": "2025-12-04", "close": 5.11, "volume": 1110965.0}, {"date": "2025-12-05", "close": 5.11, "volume": 860009.0}, {"date": "2025-12-08", "close": 5.12, "volume": 1165573.0}, {"date": "2025-12-09", "close": 5.17, "volume": 1027397.0}, {"date": "2025-12-10", "close": 5.11, "volume": 1437765.0}, {"date": "2025-12-11", "close": 5.01, "volume": 2868231.0}, {"date": "2025-12-12", "close": 5.03, "volume": 1091605.0}, {"date": "2025-12-15", "close": 5.15, "volume": 1157577.0}, {"date": "2025-12-16", "close": 5.44, "volume": 1445539.0}, {"date": "2025-12-17", "close": 5.57, "volume": 1363413.0}, {"date": "2025-12-18", "close": 5.69, "volume": 2007184.0}, {"date": "2025-12-19", "close": 5.84, "volume": 2644280.0}, {"date": "2025-12-22", "close": 6.05, "volume": 1930031.0}, {"date": "2025-12-23", "close": 6.02, "volume": 1232410.0}, {"date": "2025-12-24", "close": 5.85, "volume": 434664.0}, {"date": "2025-12-29", "close": 5.73, "volume": 996649.0}, {"date": "2025-12-30", "close": 5.63, "volume": 846649.0}, {"date": "2025-12-31", "close": 5.78, "volume": 1209328.0}, {"date": "2026-01-02", "close": 5.75, "volume": 946046.0}, {"date": "2026-01-05", "close": 5.6, "volume": 947051.0}, {"date": "2026-01-06", "close": 5.52, "volume": 893312.0}, {"date": "2026-01-07", "close": 5.54, "volume": 816113.0}, {"date": "2026-01-08", "close": 5.57, "volume": 571621.0}, {"date": "2026-01-09", "close": 5.67, "volume": 660388.0}, {"date": "2026-01-12", "close": 5.85, "volume": 1165713.0}, {"date": "2026-01-13", "close": 5.99, "volume": 1198938.0}, {"date": "2026-01-14", "close": 6.06, "volume": 1122871.0}, {"date": "2026-01-15", "close": 6.08, "volume": 1314103.0}, {"date": "2026-01-16", "close": 5.95, "volume": 925906.0}, {"date": "2026-01-19", "close": 6.0, "volume": 782739.0}, {"date": "2026-01-20", "close": 5.95, "volume": 5720563.0}, {"date": "2026-01-21", "close": 5.94, "volume": 2310541.0}, {"date": "2026-01-22", "close": 6.26, "volume": 1057900.0}, {"date": "2026-01-23", "close": 6.14, "volume": 1248139.0}, {"date": "2026-01-27", "close": 6.03, "volume": 1177528.0}, {"date": "2026-01-28", "close": 5.95, "volume": 1535821.0}, {"date": "2026-01-29", "close": 5.96, "volume": 1931879.0}, {"date": "2026-01-30", "close": 6.31, "volume": 2208660.0}, {"date": "2026-02-02", "close": 6.0, "volume": 2222571.0}, {"date": "2026-02-03", "close": 5.95, "volume": 1704004.0}, {"date": "2026-02-04", "close": 5.54, "volume": 1856500.0}, {"date": "2026-02-05", "close": 5.53, "volume": 1195265.0}, {"date": "2026-02-06", "close": 5.43, "volume": 1546727.0}, {"date": "2026-02-09", "close": 5.65, "volume": 710572.0}, {"date": "2026-02-10", "close": 5.55, "volume": 568901.0}, {"date": "2026-02-11", "close": 5.64, "volume": 1082129.0}, {"date": "2026-02-12", "close": 4.95, "volume": 1638981.0}, {"date": "2026-02-13", "close": 4.84, "volume": 2756108.0}, {"date": "2026-02-16", "close": 5.04, "volume": 1347769.0}, {"date": "2026-02-17", "close": 5.05, "volume": 1100794.0}, {"date": "2026-02-18", "close": 5.03, "volume": 930226.0}, {"date": "2026-02-19", "close": 5.15, "volume": 1047009.0}, {"date": "2026-02-20", "close": 4.97, "volume": 1904030.0}, {"date": "2026-02-23", "close": 4.7, "volume": 1301613.0}, {"date": "2026-02-24", "close": 4.6, "volume": 4277531.0}, {"date": "2026-02-25", "close": 4.59, "volume": 2252981.0}, {"date": "2026-02-26", "close": 4.94, "volume": 7500386.0}, {"date": "2026-02-27", "close": 4.66, "volume": 2666147.0}, {"date": "2026-03-02", "close": 4.47, "volume": 1559312.0}, {"date": "2026-03-03", "close": 4.25, "volume": 1575273.0}, {"date": "2026-03-04", "close": 4.15, "volume": 2463828.0}, {"date": "2026-03-05", "close": 4.28, "volume": 1671876.0}, {"date": "2026-03-06", "close": 4.64, "volume": 1527800.0}, {"date": "2026-03-09", "close": 4.39, "volume": 1199951.0}, {"date": "2026-03-10", "close": 4.4, "volume": 2176662.0}, {"date": "2026-03-11", "close": 4.29, "volume": 2010361.0}, {"date": "2026-03-12", "close": 4.09, "volume": 1335928.0}, {"date": "2026-03-13", "close": 4.1, "volume": 1663743.0}, {"date": "2026-03-16", "close": 4.03, "volume": 1411528.0}, {"date": "2026-03-17", "close": 4.06, "volume": 668946.0}, {"date": "2026-03-18", "close": 4.03, "volume": 2985852.0}, {"date": "2026-03-19", "close": 3.94, "volume": 1515530.0}, {"date": "2026-03-20", "close": 3.91, "volume": 1096087.0}, {"date": "2026-03-23", "close": 3.98, "volume": 696935.0}, {"date": "2026-03-24", "close": 3.92, "volume": 1445125.0}, {"date": "2026-03-25", "close": 3.93, "volume": 913491.0}, {"date": "2026-03-26", "close": 3.88, "volume": 893541.0}, {"date": "2026-03-27", "close": 3.86, "volume": 1190690.0}, {"date": "2026-03-30", "close": 3.77, "volume": 1766239.0}, {"date": "2026-03-31", "close": 4.06, "volume": 1740964.0}, {"date": "2026-04-01", "close": 4.29, "volume": 1680188.0}, {"date": "2026-04-02", "close": 4.14, "volume": 1528085.0}, {"date": "2026-04-07", "close": 4.17, "volume": 508657.0}, {"date": "2026-04-08", "close": 4.18, "volume": 1182113.0}, {"date": "2026-04-09", "close": 3.97, "volume": 915581.0}, {"date": "2026-04-10", "close": 3.99, "volume": 878309.0}, {"date": "2026-04-13", "close": 3.63, "volume": 1393259.0}, {"date": "2026-04-14", "close": 3.59, "volume": 1146004.0}, {"date": "2026-04-15", "close": 3.61, "volume": 1775304.0}, {"date": "2026-04-16", "close": 3.79, "volume": 2366168.0}, {"date": "2026-04-17", "close": 3.78, "volume": 1497967.0}, {"date": "2026-04-20", "close": 3.73, "volume": 1324930.0}, {"date": "2026-04-21", "close": 3.67, "volume": 948402.0}, {"date": "2026-04-22", "close": 3.54, "volume": 1716320.0}, {"date": "2026-04-23", "close": 3.48, "volume": 1875327.0}, {"date": "2026-04-24", "close": 3.51, "volume": 2647065.0}, {"date": "2026-04-27", "close": 3.51, "volume": 958271.0}, {"date": "2026-04-28", "close": 3.38, "volume": 23715395.0}, {"date": "2026-04-29", "close": 3.18, "volume": 5890759.0}, {"date": "2026-04-30", "close": 3.29, "volume": 3835188.0}, {"date": "2026-05-01", "close": 3.28, "volume": 1948522.0}, {"date": "2026-05-04", "close": 3.12, "volume": 1650977.0}, {"date": "2026-05-05", "close": 2.9, "volume": 4849188.0}, {"date": "2026-05-06", "close": 2.89, "volume": 2748965.0}, {"date": "2026-05-07", "close": 2.88, "volume": 3265747.0}, {"date": "2026-05-08", "close": 2.83, "volume": 3805324.0}, {"date": "2026-05-11", "close": 2.83, "volume": 2659741.0}, {"date": "2026-05-12", "close": 2.74, "volume": 4229465.0}, {"date": "2026-05-13", "close": 2.71, "volume": 2707438.0}, {"date": "2026-05-14", "close": 2.64, "volume": 3025124.0}, {"date": "2026-05-15", "close": 2.76, "volume": 2661757.0}, {"date": "2026-05-18", "close": 2.79, "volume": 2354806.0}, {"date": "2026-05-19", "close": 2.76, "volume": 2941764.0}, {"date": "2026-05-20", "close": 2.65, "volume": 1916456.0}, {"date": "2026-05-21", "close": 2.65, "volume": 5681275.0}, {"date": "2026-05-22", "close": 2.67, "volume": 4485704.0}, {"date": "2026-05-25", "close": 2.7, "volume": 1952111.0}, {"date": "2026-05-26", "close": 2.76, "volume": 2668499.0}, {"date": "2026-05-27", "close": 2.65, "volume": 2111386.0}, {"date": "2026-05-28", "close": 2.66, "volume": 1600641.0}, {"date": "2026-05-29", "close": 2.23, "volume": 16429742.0}, {"date": "2026-06-01", "close": 2.37, "volume": 4857635.0}, {"date": "2026-06-02", "close": 2.25, "volume": 3940394.0}, {"date": "2026-06-03", "close": 2.16, "volume": 3010377.0}, {"date": "2026-06-04", "close": 2.06, "volume": 3942176.0}, {"date": "2026-06-05", "close": 1.995, "volume": 6048868.0}, {"date": "2026-06-09", "close": 2.1, "volume": 7330312.0}, {"date": "2026-06-10", "close": 2.23, "volume": 6732825.0}, {"date": "2026-06-11", "close": 2.28, "volume": 5109913.0}, {"date": "2026-06-12", "close": 2.13, "volume": 7041958.0}, {"date": "2026-06-15", "close": 2.37, "volume": 7549549.0}, {"date": "2026-06-16", "close": 2.26, "volume": 3547356.0}, {"date": "2026-06-17", "close": 2.4, "volume": 3681545.0}, {"date": "2026-06-18", "close": 2.4, "volume": 2717604.0}, {"date": "2026-06-19", "close": 2.56, "volume": 18189043.0}, {"date": "2026-06-22", "close": 2.35, "volume": 6302041.0}, {"date": "2026-06-23", "close": 2.29, "volume": 4116706.0}, {"date": "2026-06-24", "close": 2.31, "volume": 4037795.0}, {"date": "2026-06-25", "close": 2.14, "volume": 3587484.0}, {"date": "2026-06-26", "close": 2.15, "volume": 2756217.0}, {"date": "2026-06-29", "close": 2.31, "volume": 2994495.0}, {"date": "2026-06-30", "close": 2.28, "volume": 2600024.0}, {"date": "2026-07-01", "close": 2.27, "volume": 3944503.0}, {"date": "2026-07-02", "close": 2.32, "volume": 1307755.0}, {"date": "2026-07-03", "close": 2.27, "volume": 1305933.0}, {"date": "2026-07-06", "close": 2.26, "volume": 1539275.0}, {"date": "2026-07-07", "close": 2.23, "volume": 3591725.0}, {"date": "2026-07-08", "close": 2.29, "volume": 1621683.0}, {"date": "2026-07-09", "close": 2.31, "volume": 2017562.0}, {"date": "2026-07-10", "close": 2.3, "volume": 1543146.0}, {"date": "2026-07-13", "close": 2.15, "volume": 2759153.0}, {"date": "2026-07-14", "close": 2.22, "volume": 1461847.0}, {"date": "2026-07-15", "close": 2.25, "volume": 4427143.0}, {"date": "2026-07-16", "close": 2.25, "volume": 2685556.0}, {"date": "2026-07-17", "close": 2.2, "volume": 1013806.0}, {"date": "2026-07-20", "close": 2.14, "volume": 1559672.0}, {"date": "2026-07-21", "close": 2.16, "volume": 1086799.0}, {"date": "2026-07-22", "close": 2.15, "volume": 1560573.0}, {"date": "2026-07-23", "close": 2.1, "volume": 2118373.0}, {"date": "2026-07-24", "close": 2.05, "volume": 1917737.0}, {"date": "2026-07-27", "close": 2.11, "volume": 1494649.0}, {"date": "2026-07-28", "close": 2.22, "volume": 1329356.0}, {"date": "2026-07-29", "close": 2.26, "volume": 1265298.0}, {"date": "2026-07-30", "close": 2.3, "volume": 1948371.0}, {"date": "2026-07-31", "close": 2.31, "volume": 1571323.0}, {"date": "2026-08-03", "close": 2.28, "volume": 1177818.0}, {"date": "2026-08-04", "close": 2.35, "volume": 898855.0}, {"date": "2026-08-05", "close": 2.4, "volume": 2054996.0}, {"date": "2026-08-06", "close": 2.27, "volume": 3001144.0}, {"date": "2026-08-07", "close": 2.25, "volume": 1543684.0}], "refreshing": true}