{"ticker": "PAGS", "overview": {"cik": "1712807", "ticker": "PAGS", "name": "PagSeguro Digital Ltd.", "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002194", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002151", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002140", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002109", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001554855-26-002102", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002100", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001554855-26-002077", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001554855-26-001939", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001554855-26-001913", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001554855-26-001795", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001554855-26-001793", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001554855-26-001791", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002791", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001292814-26-003872", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001292814-26-003798", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001292814-26-003756", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-06-04", "title": "Form 20-F/A", "accession": "0001554855-26-001229", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001554855-26-001191", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "6K", "accession": "0001554855-26-001001", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001554855-26-000999", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001554855-26-000828", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001554855-26-000826", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001292814-26-002435", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001292814-26-002403", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "Foreign material event", "accession": "0001554855-26-000588", "price_sensitive": true}]}, "description": "PagSeguro Digital Ltd. trades as PAGS on the NYSE and is registered in Cayman Islands, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 9 insider filings for the company, from July 2026 to October 2026. Across those, 2 insiders disclosed 6 sales totalling $6.50M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 6496730.721, "net": -6496730.721, "insiders": 2, "first_date": "2026-07-21", "last_date": "2026-10-23"}, "metrics": {"ticker": "PAGS", "has_prices": true, "as_of": "2026-08-07", "last": 9.14, "prev_close": 9.36, "change": -0.21999999999999886, "change_pct": -0.023504273504273383, "session_volume": 3250215.0, "vwap_5": 9.37527919438965, "vwap_20": 9.396418527536973, "vwap_60": 9.072217284110073, "vwap_250": 9.782758624004648, "high_52w": 12.0, "low_52w": 8.53, "avg_volume_20": 2678088.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001554855-26-002194", "src": "INSIDERS", "ticker": "PAGS", "cik": "1712807", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "Alexandre Mr Magnani", "who_key": "Magnani Alexandre Mr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 568520.926, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Boardroom sells $569K of PAGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002194/0001554855-26-002194-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001554855-26-002151", "src": "INSIDERS", "ticker": "PAGS", "cik": "1712807", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "Alexandre Mr Magnani", "who_key": "Magnani Alexandre Mr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 709538.847, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Board member offloads $710K of PAGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002151/0001554855-26-002151-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001554855-26-002140", "src": "INSIDERS", "ticker": "PAGS", "cik": "1712807", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "Alexandre Mr Magnani", "who_key": "Magnani Alexandre Mr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11338.548, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Board member offloads $11K of PAGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002140/0001554855-26-002140-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0001554855-26-002109", "src": "INSIDERS", "ticker": "PAGS", "cik": "1712807", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "Alexandre Mr Magnani", "who_key": "Magnani Alexandre Mr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3684582.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "$3.7M sale: A board member lightens up on PAGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002109/0001554855-26-002109-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31123}, {"id": "0001554855-26-002100", "src": "INSIDERS", "ticker": "PAGS", "cik": "1712807", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "Alexandre Mr Magnani", "who_key": "Magnani Alexandre Mr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1060000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Boardroom sells $1.1M of PAGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002100/0001554855-26-002100-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38323}, {"id": "0001292814-26-003872", "src": "INSIDERS", "ticker": "PAGS", "cik": "1712807", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "da Silva Ricardo Dutra", "who_key": "Dutra da Silva Ricardo", "role": "Principal Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 462750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Insider sells $463K of PAGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1712807/000129281426003872/0001292814-26-003872-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "13DG-0002012383-26-002791", "src": "13DG", "ticker": "PAGS", "cik": "1712807", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 8.9% passive stake in PAGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002791-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-46", "src": "CONGRESS", "ticker": "PAGS", "cik": "", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PAGS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130003}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-46", "src": "CONGRESS", "ticker": "PAGS", "cik": "", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds PAGS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130003}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002791", "src": "13DG", "ticker": "PAGS", "cik": "1712807", "company": "PagSeguro Digital Ltd.", "company_raw": "PagSeguro Digital Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 8.9% passive stake in PAGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002791-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PagSeguro Digital Ltd. Class A Common Shares", "new_value": "PagSeguro Digital Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001712807", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001712807", "applied": 1, "detected_at": "2026-10-26T18:53:07.664623"}]}, "key_people": [{"who": "Alexandre Mr Magnani", "who_key": "Magnani Alexandre Mr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6033980.721, "net": -6033980.721, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 568520.926, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002194/0001554855-26-002194-index.htm"}, {"action": "SELL", "amount": 709538.847, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002151/0001554855-26-002151-index.htm"}, {"action": "SELL", "amount": 11338.548, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002140/0001554855-26-002140-index.htm"}, {"action": "SELL", "amount": 3684582.4, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002109/0001554855-26-002109-index.htm"}, {"action": "SELL", "amount": 1060000.0, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002100/0001554855-26-002100-index.htm"}], "latest": {"action": "SELL", "amount": 568520.926, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120783/000155485526002194/0001554855-26-002194-index.htm"}}, {"who": "da Silva Ricardo Dutra", "who_key": "Dutra da Silva Ricardo", "role": "Principal Executive Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 462750.0, "net": -462750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 462750.0, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712807/000129281426003872/0001292814-26-003872-index.htm"}], "latest": {"action": "SELL", "amount": 462750.0, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712807/000129281426003872/0001292814-26-003872-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}}], "activity": [{"date": "2026-10-07", "net": -1060000.0}, {"date": "2026-10-12", "net": -3684582.4}, {"date": "2026-10-16", "net": -11338.548}, {"date": "2026-10-20", "net": -709538.847}, {"date": "2026-10-23", "net": -568520.926}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002194", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002151", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002140", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002109", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001554855-26-002102", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001554855-26-002100", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001554855-26-002077", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001554855-26-001939", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001554855-26-001913", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001554855-26-001795", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001554855-26-001793", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001554855-26-001791", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002791", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001292814-26-003872", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001292814-26-003798", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001292814-26-003756", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-06-04", "title": "Form 20-F/A", "accession": "0001554855-26-001229", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001554855-26-001191", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "6K", "accession": "0001554855-26-001001", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001554855-26-000999", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001554855-26-000828", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001554855-26-000826", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001292814-26-002435", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001292814-26-002403", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "Foreign material event", "accession": "0001554855-26-000588", "price_sensitive": true}], "performance": {"ticker": "PAGS", "has_prices": true, "summary": {"n": 2, "avg": -0.7852948085506225, "win_rate": 0.0, "best": -0.7852948085506225, "worst": -0.7852948085506225, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 42.57, "return": -0.7852948085506225}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 42.57, "return": -0.7852948085506225}]}, "price_series": [{"date": "2018-01-24", "close": 29.2, "volume": 56893210.0}, {"date": "2018-01-25", "close": 29.3, "volume": 11167110.0}, {"date": "2018-01-26", "close": 29.19, "volume": 7181005.0}, {"date": "2018-01-29", "close": 27.98, "volume": 5722992.0}, {"date": "2018-01-30", "close": 27.47, "volume": 5578888.0}, {"date": "2018-01-31", "close": 27.94, "volume": 2600280.0}, {"date": "2018-02-01", "close": 27.5, "volume": 2420658.0}, {"date": "2018-02-02", "close": 27.61, "volume": 3067581.0}, {"date": "2018-02-05", "close": 27.43, "volume": 2612378.0}, {"date": "2018-02-06", "close": 27.43, "volume": 2580748.0}, {"date": "2018-02-07", "close": 28.15, "volume": 1880675.0}, {"date": "2018-02-08", "close": 27.98, "volume": 1826921.0}, {"date": "2018-02-09", "close": 28.0, "volume": 1774885.0}, {"date": "2018-02-12", "close": 28.38, "volume": 834506.0}, {"date": "2018-02-13", "close": 27.87, "volume": 1086783.0}, {"date": "2018-02-14", "close": 27.83, "volume": 2031735.0}, {"date": "2018-02-15", "close": 29.08, "volume": 2327433.0}, {"date": "2018-02-16", "close": 30.36, "volume": 3862045.0}, {"date": "2018-02-20", "close": 31.7, "volume": 3631417.0}, {"date": "2018-02-21", "close": 32.36, "volume": 2783893.0}, {"date": "2018-02-22", "close": 32.19, "volume": 1783028.0}, {"date": "2018-02-23", "close": 32.37, "volume": 995137.0}, {"date": "2018-02-26", "close": 32.46, "volume": 1396213.0}, {"date": "2018-02-27", "close": 32.43, "volume": 1193498.0}, {"date": "2018-02-28", "close": 32.24, "volume": 2004501.0}, {"date": "2018-03-01", "close": 32.12, "volume": 2113727.0}, {"date": "2018-03-02", "close": 33.34, "volume": 2136356.0}, {"date": "2018-03-05", "close": 33.56, "volume": 1187488.0}, {"date": "2018-03-06", "close": 34.76, "volume": 3324375.0}, {"date": "2018-03-07", "close": 35.1, "volume": 2167771.0}, {"date": "2018-03-08", "close": 34.79, "volume": 1426617.0}, {"date": "2018-03-09", "close": 35.25, "volume": 5768475.0}, {"date": "2018-03-12", "close": 36.19, "volume": 2179185.0}, {"date": "2018-03-13", "close": 35.94, "volume": 1303236.0}, {"date": "2018-03-14", "close": 35.48, "volume": 1433503.0}, {"date": "2018-03-15", "close": 35.19, "volume": 1143116.0}, {"date": "2018-03-16", "close": 34.62, "volume": 1036421.0}, {"date": "2018-03-19", "close": 33.41, "volume": 1747659.0}, {"date": "2018-03-20", "close": 34.58, "volume": 1403783.0}, {"date": "2018-03-21", "close": 36.0, "volume": 1655448.0}, {"date": "2018-03-22", "close": 35.6, "volume": 1217426.0}, {"date": "2018-03-23", "close": 35.86, "volume": 1555832.0}, {"date": "2018-03-26", "close": 37.6, "volume": 2215138.0}, {"date": "2018-03-27", "close": 37.46, "volume": 2637585.0}, {"date": "2018-03-28", "close": 37.1, "volume": 3892682.0}, {"date": "2018-03-29", "close": 38.32, "volume": 4679150.0}, {"date": "2018-04-02", "close": 38.27, "volume": 3836597.0}, {"date": "2018-04-03", "close": 39.1, "volume": 1939627.0}, {"date": "2018-04-04", "close": 37.95, "volume": 2213077.0}, {"date": "2018-04-05", "close": 37.55, "volume": 2297480.0}, {"date": "2018-04-06", "close": 35.71, "volume": 1304046.0}, {"date": "2018-04-09", "close": 35.17, "volume": 2045628.0}, {"date": "2018-04-10", "close": 35.19, "volume": 1815807.0}, {"date": "2018-04-11", "close": 35.12, "volume": 1163101.0}, {"date": "2018-04-12", "close": 34.8, "volume": 1322001.0}, {"date": "2018-04-13", "close": 34.46, "volume": 2469117.0}, {"date": "2018-04-16", "close": 34.56, "volume": 1860506.0}, {"date": "2018-04-17", "close": 37.29, "volume": 2276212.0}, {"date": "2018-04-18", "close": 37.33, "volume": 1795509.0}, {"date": "2018-04-19", "close": 37.21, "volume": 1761120.0}, {"date": "2018-04-20", "close": 36.74, "volume": 1443400.0}, {"date": "2018-04-23", "close": 35.72, "volume": 1091318.0}, {"date": "2018-04-24", "close": 33.81, "volume": 4967016.0}, {"date": "2018-04-25", "close": 32.53, "volume": 2460929.0}, {"date": "2018-04-26", "close": 33.85, "volume": 1508579.0}, {"date": "2018-04-27", "close": 32.65, "volume": 1419741.0}, {"date": "2018-04-30", "close": 33.23, "volume": 2347486.0}, {"date": "2018-05-01", "close": 34.39, "volume": 1048775.0}, {"date": "2018-05-02", "close": 33.06, "volume": 2755541.0}, {"date": "2018-05-03", "close": 31.71, "volume": 1995144.0}, {"date": "2018-05-04", "close": 31.24, "volume": 1726697.0}, {"date": "2018-05-07", "close": 32.1, "volume": 1534225.0}, {"date": "2018-05-08", "close": 31.56, "volume": 1391667.0}, {"date": "2018-05-09", "close": 32.02, "volume": 931304.0}, {"date": "2018-05-10", "close": 31.74, "volume": 638037.0}, {"date": "2018-05-11", "close": 32.34, "volume": 877237.0}, {"date": "2018-05-14", "close": 32.58, "volume": 1161129.0}, {"date": "2018-05-15", "close": 32.21, "volume": 1446326.0}, {"date": "2018-05-16", "close": 32.55, "volume": 1042560.0}, {"date": "2018-05-17", "close": 32.96, "volume": 1317674.0}, {"date": "2018-05-18", "close": 32.12, "volume": 1735398.0}, {"date": "2018-05-21", "close": 31.98, "volume": 1959378.0}, {"date": "2018-05-22", "close": 32.38, "volume": 881126.0}, {"date": "2018-05-23", "close": 34.31, "volume": 1366266.0}, {"date": "2018-05-24", "close": 35.05, "volume": 2158646.0}, {"date": "2018-05-25", "close": 35.4, "volume": 3666310.0}, {"date": "2018-05-29", "close": 31.82, "volume": 4306046.0}, {"date": "2018-05-30", "close": 33.67, "volume": 9001113.0}, {"date": "2018-05-31", "close": 33.27, "volume": 3782010.0}, {"date": "2018-06-01", "close": 34.5, "volume": 2618693.0}, {"date": "2018-06-04", "close": 34.13, "volume": 1778735.0}, {"date": "2018-06-05", "close": 32.84, "volume": 3065964.0}, {"date": "2018-06-06", "close": 33.26, "volume": 2969533.0}, {"date": "2018-06-07", "close": 29.81, "volume": 8009383.0}, {"date": "2018-06-08", "close": 30.85, "volume": 3244404.0}, {"date": "2018-06-11", "close": 31.79, "volume": 2894170.0}, {"date": "2018-06-12", "close": 31.3, "volume": 2244195.0}, {"date": "2018-06-13", "close": 31.99, "volume": 4132615.0}, {"date": "2018-06-14", "close": 33.47, "volume": 5275996.0}, {"date": "2018-06-15", "close": 33.35, "volume": 1957455.0}, {"date": "2018-06-18", "close": 32.1, "volume": 2632638.0}, {"date": "2018-06-19", "close": 27.4, "volume": 17977980.0}, {"date": "2018-06-20", "close": 28.49, "volume": 6097399.0}, {"date": "2018-06-21", "close": 29.43, "volume": 6844604.0}, {"date": "2018-06-22", "close": 30.45, "volume": 19546610.0}, {"date": "2018-06-25", "close": 29.66, "volume": 7865795.0}, {"date": "2018-06-26", "close": 29.4, "volume": 7723006.0}, {"date": "2018-06-27", "close": 27.15, "volume": 6358117.0}, {"date": "2018-06-28", "close": 27.82, "volume": 4481262.0}, {"date": "2018-06-29", "close": 27.75, "volume": 2537445.0}, {"date": "2018-07-02", "close": 27.13, "volume": 4327361.0}, {"date": "2018-07-03", "close": 26.91, "volume": 977914.0}, {"date": "2018-07-05", "close": 27.8, "volume": 2331644.0}, {"date": "2018-07-06", "close": 27.87, "volume": 1475901.0}, {"date": "2018-07-09", "close": 27.98, "volume": 2506242.0}, {"date": "2018-07-10", "close": 27.43, "volume": 2091254.0}, {"date": "2018-07-11", "close": 26.91, "volume": 2187200.0}, {"date": "2018-07-12", "close": 26.35, "volume": 7784808.0}, {"date": "2018-07-13", "close": 27.3, "volume": 6342221.0}, {"date": "2018-07-16", "close": 27.0, "volume": 3209032.0}, {"date": "2018-07-17", "close": 26.3, "volume": 5396546.0}, {"date": "2018-07-18", "close": 26.78, "volume": 3533396.0}, {"date": "2018-07-19", "close": 25.5, "volume": 3729369.0}, {"date": "2018-07-20", "close": 26.85, "volume": 5854894.0}, {"date": "2018-07-23", "close": 27.75, "volume": 3519139.0}, {"date": "2018-07-24", "close": 27.85, "volume": 3270470.0}, {"date": "2018-07-25", "close": 29.08, "volume": 4372858.0}, {"date": "2018-07-26", "close": 29.51, "volume": 3175807.0}, {"date": "2018-07-27", "close": 28.81, "volume": 3348422.0}, {"date": "2018-07-30", "close": 28.61, "volume": 4461339.0}, {"date": "2018-07-31", "close": 26.92, "volume": 9768388.0}, {"date": "2018-08-01", "close": 26.44, "volume": 3710065.0}, {"date": "2018-08-02", "close": 26.35, "volume": 6665944.0}, {"date": "2018-08-03", "close": 27.56, "volume": 2660376.0}, {"date": "2018-08-06", "close": 27.61, "volume": 1554623.0}, {"date": "2018-08-07", "close": 26.96, "volume": 1947362.0}, {"date": "2018-08-08", "close": 27.2, "volume": 2597885.0}, {"date": "2018-08-09", "close": 28.59, "volume": 2525595.0}, {"date": "2018-08-10", "close": 28.39, "volume": 2765392.0}, {"date": "2018-08-13", "close": 27.99, "volume": 1901308.0}, {"date": "2018-08-14", "close": 28.31, "volume": 1255331.0}, {"date": "2018-08-15", "close": 26.42, "volume": 2814695.0}, {"date": "2018-08-16", "close": 26.79, "volume": 2249458.0}, {"date": "2018-08-17", "close": 26.76, "volume": 2681244.0}, {"date": "2018-08-20", "close": 25.89, "volume": 2025276.0}, {"date": "2018-08-21", "close": 25.09, "volume": 2634976.0}, {"date": "2018-08-22", "close": 25.25, "volume": 2011909.0}, {"date": "2018-08-23", "close": 25.07, "volume": 1598530.0}, {"date": "2018-08-24", "close": 25.85, "volume": 1906728.0}, {"date": "2018-08-27", "close": 26.42, "volume": 1042996.0}, {"date": "2018-08-28", "close": 26.3, "volume": 1111262.0}, {"date": "2018-08-29", "close": 26.78, "volume": 1898090.0}, {"date": "2018-08-30", "close": 25.79, "volume": 2450060.0}, {"date": "2018-08-31", "close": 28.89, "volume": 12254490.0}, {"date": "2018-09-04", "close": 28.32, "volume": 3014740.0}, {"date": "2018-09-05", "close": 26.75, "volume": 2215803.0}, {"date": "2018-09-06", "close": 25.83, "volume": 3110705.0}, {"date": "2018-09-07", "close": 26.57, "volume": 2343669.0}, {"date": "2018-09-10", "close": 26.46, "volume": 1340912.0}, {"date": "2018-09-11", "close": 26.39, "volume": 1469981.0}, {"date": "2018-09-12", "close": 26.57, "volume": 3288734.0}, {"date": "2018-09-13", "close": 27.24, "volume": 2890818.0}, {"date": "2018-09-14", "close": 27.04, "volume": 1104103.0}, {"date": "2018-09-17", "close": 26.79, "volume": 1685628.0}, {"date": "2018-09-18", "close": 27.33, "volume": 1864274.0}, {"date": "2018-09-19", "close": 28.42, "volume": 2473528.0}, {"date": "2018-09-20", "close": 29.05, "volume": 2888346.0}, {"date": "2018-09-21", "close": 28.68, "volume": 1580523.0}, {"date": "2018-09-24", "close": 28.2, "volume": 1414300.0}, {"date": "2018-09-25", "close": 28.29, "volume": 1823528.0}, {"date": "2018-09-26", "close": 27.22, "volume": 2761646.0}, {"date": "2018-09-27", "close": 27.59, "volume": 5450587.0}, {"date": "2018-09-28", "close": 27.67, "volume": 1449657.0}, {"date": "2018-10-01", "close": 28.13, "volume": 1651738.0}, {"date": "2018-10-02", "close": 28.28, "volume": 2898963.0}, {"date": "2018-10-03", "close": 29.66, "volume": 5014525.0}, {"date": "2018-10-04", "close": 27.75, "volume": 4534074.0}, {"date": "2018-10-05", "close": 26.95, "volume": 2620517.0}, {"date": "2018-10-08", "close": 27.92, "volume": 4700912.0}, {"date": "2018-10-09", "close": 28.99, "volume": 2564444.0}, {"date": "2018-10-10", "close": 25.81, "volume": 5470824.0}, {"date": "2018-10-11", "close": 26.46, "volume": 3528324.0}, {"date": "2018-10-12", "close": 27.01, "volume": 2210667.0}, {"date": "2018-10-15", "close": 27.69, "volume": 1912082.0}, {"date": "2018-10-16", "close": 30.42, "volume": 4963204.0}, {"date": "2018-10-17", "close": 31.27, "volume": 4516736.0}, {"date": "2018-10-18", "close": 30.32, "volume": 4709815.0}, {"date": "2018-10-19", "close": 29.9, "volume": 4210241.0}, {"date": "2018-10-22", "close": 31.74, "volume": 5218260.0}, {"date": "2018-10-23", "close": 30.9, "volume": 3091101.0}, {"date": "2018-10-24", "close": 29.75, "volume": 4434887.0}, {"date": "2018-10-25", "close": 29.26, "volume": 5298558.0}, {"date": "2018-10-26", "close": 27.29, "volume": 4869893.0}, {"date": "2018-10-29", "close": 25.42, "volume": 5643188.0}, {"date": "2018-10-30", "close": 25.96, "volume": 3883742.0}, {"date": "2018-10-31", "close": 26.99, "volume": 2619127.0}, {"date": "2018-11-01", "close": 28.02, "volume": 2702159.0}, {"date": "2018-11-02", "close": 27.17, "volume": 2538270.0}, {"date": "2018-11-05", "close": 27.12, "volume": 1517955.0}, {"date": "2018-11-06", "close": 27.88, "volume": 1491073.0}, {"date": "2018-11-07", "close": 27.99, "volume": 1528963.0}, {"date": "2018-11-08", "close": 25.44, "volume": 6857164.0}, {"date": "2018-11-09", "close": 24.51, "volume": 4960936.0}, {"date": "2018-11-12", "close": 22.31, "volume": 4165895.0}, {"date": "2018-11-13", "close": 22.48, "volume": 2420520.0}, {"date": "2018-11-14", "close": 23.18, "volume": 2255876.0}, {"date": "2018-11-15", "close": 24.6, "volume": 1965132.0}, {"date": "2018-11-16", "close": 23.57, "volume": 2033287.0}, {"date": "2018-11-19", "close": 21.15, "volume": 2848234.0}, {"date": "2018-11-20", "close": 21.31, "volume": 3102457.0}, {"date": "2018-11-21", "close": 21.91, "volume": 2437082.0}, {"date": "2018-11-23", "close": 21.53, "volume": 2231826.0}, {"date": "2018-11-26", "close": 22.38, "volume": 2582967.0}, {"date": "2018-11-27", "close": 24.1, "volume": 4623380.0}, {"date": "2018-11-28", "close": 26.0, "volume": 3691811.0}, {"date": "2018-11-29", "close": 26.23, "volume": 5395909.0}, {"date": "2018-11-30", "close": 24.0, "volume": 16719630.0}, {"date": "2018-12-03", "close": 22.66, "volume": 5338965.0}, {"date": "2018-12-04", "close": 21.65, "volume": 4762639.0}, {"date": "2018-12-06", "close": 21.21, "volume": 6541454.0}, {"date": "2018-12-07", "close": 21.36, "volume": 2816485.0}, {"date": "2018-12-10", "close": 21.35, "volume": 1859488.0}, {"date": "2018-12-11", "close": 21.45, "volume": 1389935.0}, {"date": "2018-12-12", "close": 21.82, "volume": 1469183.0}, {"date": "2018-12-13", "close": 20.8, "volume": 1874136.0}, {"date": "2018-12-14", "close": 20.83, "volume": 2063431.0}, {"date": "2018-12-17", "close": 19.6, "volume": 2384453.0}, {"date": "2018-12-18", "close": 19.97, "volume": 2283394.0}, {"date": "2018-12-19", "close": 19.35, "volume": 1410588.0}, {"date": "2018-12-20", "close": 18.49, "volume": 5296064.0}, {"date": "2018-12-21", "close": 17.49, "volume": 3319840.0}, {"date": "2018-12-24", "close": 17.65, "volume": 2042836.0}, {"date": "2018-12-26", "close": 18.33, "volume": 2632600.0}, {"date": "2018-12-27", "close": 17.97, "volume": 1989782.0}, {"date": "2018-12-28", "close": 18.28, "volume": 2042197.0}, {"date": "2018-12-31", "close": 18.73, "volume": 1404225.0}, {"date": "2019-01-02", "close": 19.49, "volume": 1356613.0}, {"date": "2019-01-03", "close": 18.84, "volume": 1372144.0}, {"date": "2019-01-04", "close": 20.53, "volume": 1612659.0}, {"date": "2019-01-07", "close": 21.21, "volume": 1538837.0}, {"date": "2019-01-08", "close": 21.65, "volume": 2318874.0}, {"date": "2019-01-09", "close": 22.02, "volume": 1752723.0}, {"date": "2019-01-10", "close": 22.04, "volume": 956999.0}, {"date": "2019-01-11", "close": 21.89, "volume": 1269633.0}, {"date": "2019-01-14", "close": 21.2, "volume": 1330015.0}, {"date": "2019-01-15", "close": 20.91, "volume": 1217811.0}, {"date": "2019-01-16", "close": 21.25, "volume": 1723659.0}, {"date": "2019-01-17", "close": 21.24, "volume": 1470474.0}, {"date": "2019-01-18", "close": 22.39, "volume": 2355765.0}, {"date": "2019-01-22", "close": 22.35, "volume": 1602227.0}, {"date": "2019-01-23", "close": 22.35, "volume": 1225845.0}, {"date": "2019-01-24", "close": 22.85, "volume": 1859655.0}, {"date": "2019-01-25", "close": 22.93, "volume": 2680125.0}, {"date": "2019-01-28", "close": 21.94, "volume": 2242004.0}, {"date": "2019-01-29", "close": 21.03, "volume": 2130041.0}, {"date": "2019-01-30", "close": 21.53, "volume": 12465430.0}, {"date": "2019-01-31", "close": 21.57, "volume": 1740129.0}, {"date": "2019-02-01", "close": 22.67, "volume": 2772582.0}, {"date": "2019-02-04", "close": 22.9, "volume": 3043978.0}, {"date": "2019-02-05", "close": 23.23, "volume": 2366753.0}, {"date": "2019-02-06", "close": 22.91, "volume": 3021637.0}, {"date": "2019-02-07", "close": 22.65, "volume": 3609102.0}, {"date": "2019-02-08", "close": 22.78, "volume": 1333571.0}, {"date": "2019-02-11", "close": 22.92, "volume": 1035147.0}, {"date": "2019-02-12", "close": 23.23, "volume": 1458688.0}, {"date": "2019-02-13", "close": 23.39, "volume": 1444506.0}, {"date": "2019-02-14", "close": 23.38, "volume": 1632106.0}, {"date": "2019-02-15", "close": 23.59, "volume": 1753105.0}, {"date": "2019-02-19", "close": 23.76, "volume": 2323069.0}, {"date": "2019-02-20", "close": 23.57, "volume": 2727745.0}, {"date": "2019-02-21", "close": 22.85, "volume": 2578991.0}, {"date": "2019-02-22", "close": 26.12, "volume": 8017944.0}, {"date": "2019-02-25", "close": 27.52, "volume": 4123646.0}, {"date": "2019-02-26", "close": 28.09, "volume": 2288746.0}, {"date": "2019-02-27", "close": 28.21, "volume": 2376203.0}, {"date": "2019-02-28", "close": 28.13, "volume": 1812075.0}, {"date": "2019-03-01", "close": 27.97, "volume": 1427457.0}, {"date": "2019-03-04", "close": 28.39, "volume": 1379730.0}, {"date": "2019-03-05", "close": 28.53, "volume": 1244249.0}, {"date": "2019-03-06", "close": 27.6, "volume": 1251668.0}, {"date": "2019-03-07", "close": 26.97, "volume": 1473453.0}, {"date": "2019-03-08", "close": 27.1, "volume": 2060633.0}, {"date": "2019-03-11", "close": 28.75, "volume": 1539987.0}, {"date": "2019-03-12", "close": 28.34, "volume": 2161721.0}, {"date": "2019-03-13", "close": 28.86, "volume": 2848730.0}, {"date": "2019-03-14", "close": 28.38, "volume": 1392871.0}, {"date": "2019-03-15", "close": 28.46, "volume": 1567057.0}, {"date": "2019-03-18", "close": 28.84, "volume": 1079380.0}, {"date": "2019-03-19", "close": 30.16, "volume": 4341003.0}, {"date": "2019-03-20", "close": 30.09, "volume": 1983539.0}, {"date": "2019-03-21", "close": 30.78, "volume": 1874404.0}, {"date": "2019-03-22", "close": 29.59, "volume": 1749157.0}, {"date": "2019-03-25", "close": 28.91, "volume": 2738876.0}, {"date": "2019-03-26", "close": 30.4, "volume": 1638106.0}, {"date": "2019-03-27", "close": 30.61, "volume": 3277257.0}, {"date": "2019-03-28", "close": 30.25, "volume": 2281817.0}, {"date": "2019-03-29", "close": 29.85, "volume": 1743143.0}, {"date": "2019-04-01", "close": 30.31, "volume": 4188672.0}, {"date": "2019-04-02", "close": 29.93, "volume": 1972022.0}, {"date": "2019-04-03", "close": 30.25, "volume": 3045971.0}, {"date": "2019-04-04", "close": 29.23, "volume": 2562079.0}, {"date": "2019-04-05", "close": 29.03, "volume": 2486280.0}, {"date": "2019-04-08", "close": 28.93, "volume": 1602401.0}, {"date": "2019-04-09", "close": 28.76, "volume": 922882.0}, {"date": "2019-04-10", "close": 29.1, "volume": 1500487.0}, {"date": "2019-04-11", "close": 28.63, "volume": 1070258.0}, {"date": "2019-04-12", "close": 28.47, "volume": 1038321.0}, {"date": "2019-04-15", "close": 28.49, "volume": 784064.0}, {"date": "2019-04-16", "close": 28.52, "volume": 780694.0}, {"date": "2019-04-17", "close": 28.03, "volume": 966132.0}, {"date": "2019-04-18", "close": 25.3, "volume": 13048270.0}, {"date": "2019-04-22", "close": 25.68, "volume": 2661526.0}, {"date": "2019-04-23", "close": 26.31, "volume": 1741071.0}, {"date": "2019-04-24", "close": 26.44, "volume": 3867744.0}, {"date": "2019-04-25", "close": 26.55, "volume": 1624360.0}, {"date": "2019-04-26", "close": 26.59, "volume": 2714593.0}, {"date": "2019-04-29", "close": 26.37, "volume": 1583610.0}, {"date": "2019-04-30", "close": 26.06, "volume": 1612913.0}, {"date": "2019-05-01", "close": 25.97, "volume": 961488.0}, {"date": "2019-05-02", "close": 25.86, "volume": 1441519.0}, {"date": "2019-05-03", "close": 27.15, "volume": 1507344.0}, {"date": "2019-05-06", "close": 27.39, "volume": 1037324.0}, {"date": "2019-05-07", "close": 27.15, "volume": 997424.0}, {"date": "2019-05-08", "close": 27.22, "volume": 1917483.0}, {"date": "2019-05-09", "close": 27.38, "volume": 1725754.0}, {"date": "2019-05-10", "close": 27.51, "volume": 2128387.0}, {"date": "2019-05-13", "close": 25.91, "volume": 3494917.0}, {"date": "2019-05-14", "close": 25.69, "volume": 3289260.0}, {"date": "2019-05-15", "close": 28.1, "volume": 4820863.0}, {"date": "2019-05-16", "close": 30.33, "volume": 5254039.0}, {"date": "2019-05-17", "close": 29.87, "volume": 3096027.0}, {"date": "2019-05-20", "close": 30.17, "volume": 1507631.0}, {"date": "2019-05-21", "close": 30.64, "volume": 1504749.0}, {"date": "2019-05-22", "close": 31.22, "volume": 1672017.0}, {"date": "2019-05-23", "close": 31.32, "volume": 1953207.0}, {"date": "2019-05-24", "close": 32.08, "volume": 2035440.0}, {"date": "2019-05-28", "close": 32.79, "volume": 2274715.0}, {"date": "2019-05-29", "close": 32.24, "volume": 2488308.0}, {"date": "2019-05-30", "close": 32.79, "volume": 1214383.0}, {"date": "2019-05-31", "close": 32.02, "volume": 2037028.0}, {"date": "2019-06-03", "close": 31.1, "volume": 2351877.0}, {"date": "2019-06-04", "close": 33.34, "volume": 2615610.0}, {"date": "2019-06-05", "close": 33.84, "volume": 1235529.0}, {"date": "2019-06-06", "close": 34.87, "volume": 2497359.0}, {"date": "2019-06-07", "close": 35.77, "volume": 2117740.0}, {"date": "2019-06-10", "close": 36.21, "volume": 2443850.0}, {"date": "2019-06-11", "close": 36.37, "volume": 1627984.0}, {"date": "2019-06-12", "close": 36.23, "volume": 1257930.0}, {"date": "2019-06-13", "close": 36.85, "volume": 1742568.0}, {"date": "2019-06-14", "close": 35.54, "volume": 2070684.0}, {"date": "2019-06-17", "close": 35.83, "volume": 1858638.0}, {"date": "2019-06-18", "close": 36.62, "volume": 2422691.0}, {"date": "2019-06-19", "close": 36.45, "volume": 1863843.0}, {"date": "2019-06-20", "close": 37.4, "volume": 3208750.0}, {"date": "2019-06-21", "close": 37.59, "volume": 1627927.0}, {"date": "2019-06-24", "close": 37.3, "volume": 1257525.0}, {"date": "2019-06-25", "close": 37.08, "volume": 4926294.0}, {"date": "2019-06-26", "close": 37.83, "volume": 1467432.0}, {"date": "2019-06-27", "close": 37.64, "volume": 891445.0}, {"date": "2019-06-28", "close": 38.97, "volume": 1798340.0}, {"date": "2019-07-01", "close": 38.53, "volume": 2053325.0}, {"date": "2019-07-02", "close": 39.52, "volume": 1318955.0}, {"date": "2019-07-03", "close": 40.36, "volume": 1244019.0}, {"date": "2019-07-05", "close": 40.51, "volume": 1322539.0}, {"date": "2019-07-08", "close": 40.69, "volume": 1593943.0}, {"date": "2019-07-09", "close": 41.23, "volume": 2312270.0}, {"date": "2019-07-10", "close": 42.98, "volume": 5255582.0}, {"date": "2019-07-11", "close": 42.93, "volume": 2386377.0}, {"date": "2019-07-12", "close": 43.51, "volume": 1179105.0}, {"date": "2019-07-15", "close": 43.97, "volume": 2545280.0}, {"date": "2019-07-16", "close": 44.74, "volume": 1476602.0}, {"date": "2019-07-17", "close": 45.68, "volume": 2685670.0}, {"date": "2019-07-18", "close": 45.97, "volume": 4361829.0}, {"date": "2019-07-19", "close": 45.64, "volume": 2106377.0}, {"date": "2019-07-22", "close": 47.49, "volume": 2567229.0}, {"date": "2019-07-23", "close": 46.82, "volume": 2171147.0}, {"date": "2019-07-24", "close": 46.28, "volume": 3259331.0}, {"date": "2019-07-25", "close": 45.89, "volume": 1156587.0}, {"date": "2019-07-26", "close": 48.32, "volume": 2111540.0}, {"date": "2019-07-29", "close": 47.26, "volume": 2125755.0}, {"date": "2019-07-30", "close": 44.44, "volume": 6617674.0}, {"date": "2019-07-31", "close": 43.48, "volume": 3447702.0}, {"date": "2019-08-01", "close": 45.1, "volume": 3027981.0}, {"date": "2019-08-02", "close": 45.64, "volume": 1715890.0}, {"date": "2019-08-05", "close": 43.27, "volume": 2312579.0}, {"date": "2019-08-06", "close": 44.79, "volume": 1303351.0}, {"date": "2019-08-07", "close": 44.78, "volume": 1543004.0}, {"date": "2019-08-08", "close": 46.97, "volume": 1816424.0}, {"date": "2019-08-09", "close": 45.95, "volume": 2385027.0}, {"date": "2019-08-12", "close": 44.84, "volume": 1195541.0}, {"date": "2019-08-13", "close": 46.8, "volume": 2210151.0}, {"date": "2019-08-14", "close": 45.8, "volume": 1277874.0}, {"date": "2019-08-15", "close": 46.52, "volume": 3803212.0}, {"date": "2019-08-16", "close": 51.54, "volume": 5733600.0}, {"date": "2019-08-19", "close": 49.83, "volume": 2438296.0}, {"date": "2019-08-20", "close": 48.89, "volume": 2038869.0}, {"date": "2019-08-21", "close": 51.31, "volume": 1717117.0}, {"date": "2019-08-22", "close": 52.34, "volume": 1771580.0}, {"date": "2019-08-23", "close": 50.96, "volume": 1154473.0}, {"date": "2019-08-26", "close": 50.3, "volume": 1638206.0}, {"date": "2019-08-27", "close": 50.1, "volume": 1217099.0}, {"date": "2019-08-28", "close": 50.38, "volume": 1201552.0}, {"date": "2019-08-29", "close": 50.28, "volume": 954974.0}, {"date": "2019-08-30", "close": 49.96, "volume": 1147166.0}, {"date": "2019-09-03", "close": 50.11, "volume": 1401561.0}, {"date": "2019-09-04", "close": 51.4, "volume": 1147060.0}, {"date": "2019-09-05", "close": 52.88, "volume": 1629218.0}, {"date": "2019-09-06", "close": 51.67, "volume": 928330.0}, {"date": "2019-09-09", "close": 47.04, "volume": 2534946.0}, {"date": "2019-09-10", "close": 43.87, "volume": 3230373.0}, {"date": "2019-09-11", "close": 44.58, "volume": 2231449.0}, {"date": "2019-09-12", "close": 47.01, "volume": 1371369.0}, {"date": "2019-09-13", "close": 45.87, "volume": 770269.0}, {"date": "2019-09-16", "close": 45.88, "volume": 779274.0}, {"date": "2019-09-17", "close": 47.76, "volume": 1328115.0}, {"date": "2019-09-18", "close": 47.35, "volume": 1297801.0}, {"date": "2019-09-19", "close": 48.55, "volume": 1233262.0}, {"date": "2019-09-20", "close": 47.49, "volume": 1355015.0}, {"date": "2019-09-23", "close": 46.16, "volume": 1156263.0}, {"date": "2019-09-24", "close": 45.38, "volume": 984061.0}, {"date": "2019-09-25", "close": 47.04, "volume": 800883.0}, {"date": "2019-09-26", "close": 47.91, "volume": 1143744.0}, {"date": "2019-09-27", "close": 45.74, "volume": 1711448.0}, {"date": "2019-09-30", "close": 46.31, "volume": 1524520.0}, {"date": "2019-10-01", "close": 46.18, "volume": 1589367.0}, {"date": "2019-10-02", "close": 43.64, "volume": 2759845.0}, {"date": "2019-10-03", "close": 45.05, "volume": 1389978.0}, {"date": "2019-10-04", "close": 46.16, "volume": 869640.0}, {"date": "2019-10-07", "close": 45.49, "volume": 639290.0}, {"date": "2019-10-08", "close": 44.27, "volume": 744983.0}, {"date": "2019-10-09", "close": 44.94, "volume": 572283.0}, {"date": "2019-10-10", "close": 44.45, "volume": 961945.0}, {"date": "2019-10-11", "close": 45.68, "volume": 1559073.0}, {"date": "2019-10-14", "close": 46.29, "volume": 1101061.0}, {"date": "2019-10-15", "close": 40.6, "volume": 14567410.0}, {"date": "2019-10-16", "close": 39.53, "volume": 8130572.0}, {"date": "2019-10-17", "close": 40.41, "volume": 9343632.0}, {"date": "2019-10-18", "close": 38.85, "volume": 5207286.0}, {"date": "2019-10-21", "close": 38.95, "volume": 2437426.0}, {"date": "2019-10-22", "close": 35.61, "volume": 5282764.0}, {"date": "2019-10-23", "close": 38.3, "volume": 5585764.0}, {"date": "2019-10-24", "close": 38.1, "volume": 3181137.0}, {"date": "2019-10-25", "close": 38.36, "volume": 2403837.0}, {"date": "2019-10-28", "close": 37.72, "volume": 1377718.0}, {"date": "2019-10-29", "close": 37.34, "volume": 3385287.0}, {"date": "2019-10-30", "close": 37.97, "volume": 3765567.0}, {"date": "2019-10-31", "close": 37.08, "volume": 4229464.0}, {"date": "2019-11-01", "close": 37.17, "volume": 2714641.0}, {"date": "2019-11-04", "close": 35.71, "volume": 3899751.0}, {"date": "2019-11-05", "close": 34.1, "volume": 6588811.0}, {"date": "2019-11-06", "close": 34.05, "volume": 2532547.0}, {"date": "2019-11-07", "close": 33.03, "volume": 3390275.0}, {"date": "2019-11-08", "close": 33.78, "volume": 2988116.0}, {"date": "2019-11-11", "close": 35.07, "volume": 2146872.0}, {"date": "2019-11-12", "close": 36.24, "volume": 2705952.0}, {"date": "2019-11-13", "close": 36.1, "volume": 2082930.0}, {"date": "2019-11-14", "close": 36.5, "volume": 1508195.0}, {"date": "2019-11-15", "close": 36.54, "volume": 2429014.0}, {"date": "2019-11-18", "close": 37.77, "volume": 2694965.0}, {"date": "2019-11-19", "close": 36.76, "volume": 3528170.0}, {"date": "2019-11-20", "close": 30.48, "volume": 11222640.0}, {"date": "2019-11-21", "close": 31.01, "volume": 5140163.0}, {"date": "2019-11-22", "close": 32.77, "volume": 3603332.0}, {"date": "2019-11-25", "close": 33.66, "volume": 2045112.0}, {"date": "2019-11-26", "close": 32.2, "volume": 6646999.0}, {"date": "2019-11-27", "close": 33.63, "volume": 2778116.0}, {"date": "2019-11-29", "close": 33.94, "volume": 1085173.0}, {"date": "2019-12-02", "close": 31.75, "volume": 6297252.0}, {"date": "2019-12-03", "close": 31.67, "volume": 2022609.0}, {"date": "2019-12-04", "close": 30.58, "volume": 2889008.0}, {"date": "2019-12-05", "close": 28.73, "volume": 7741582.0}, {"date": "2019-12-06", "close": 28.82, "volume": 4497954.0}, {"date": "2019-12-09", "close": 28.5, "volume": 2803964.0}, {"date": "2019-12-10", "close": 27.96, "volume": 2684259.0}, {"date": "2019-12-11", "close": 28.75, "volume": 2289845.0}, {"date": "2019-12-12", "close": 29.78, "volume": 4302804.0}, {"date": "2019-12-13", "close": 30.39, "volume": 3025179.0}, {"date": "2019-12-16", "close": 31.75, "volume": 4356999.0}, {"date": "2019-12-17", "close": 31.74, "volume": 2644518.0}, {"date": "2019-12-18", "close": 32.03, "volume": 3472253.0}, {"date": "2019-12-19", "close": 32.03, "volume": 2108920.0}, {"date": "2019-12-20", "close": 33.15, "volume": 3107409.0}, {"date": "2019-12-23", "close": 33.8, "volume": 3617842.0}, {"date": "2019-12-24", "close": 33.87, "volume": 1104211.0}, {"date": "2019-12-26", "close": 34.35, "volume": 964953.0}, {"date": "2019-12-27", "close": 34.54, "volume": 1084936.0}, {"date": "2019-12-30", "close": 33.25, "volume": 2686576.0}, {"date": "2019-12-31", "close": 34.16, "volume": 2151587.0}, {"date": "2020-01-02", "close": 35.23, "volume": 3484574.0}, {"date": "2020-01-03", "close": 35.23, "volume": 986380.0}, {"date": "2020-01-06", "close": 35.38, "volume": 1055384.0}, {"date": "2020-01-07", "close": 34.85, "volume": 1316261.0}, {"date": "2020-01-08", "close": 34.54, "volume": 1901098.0}, {"date": "2020-01-09", "close": 35.94, "volume": 1384139.0}, {"date": "2020-01-10", "close": 36.0, "volume": 1295221.0}, {"date": "2020-01-13", "close": 36.21, "volume": 1512267.0}, {"date": "2020-01-14", "close": 36.65, "volume": 1950442.0}, {"date": "2020-01-15", "close": 36.93, "volume": 1749656.0}, {"date": "2020-01-16", "close": 36.18, "volume": 1872593.0}, {"date": "2020-01-17", "close": 36.0, "volume": 2596052.0}, {"date": "2020-01-21", "close": 35.19, "volume": 1987240.0}, {"date": "2020-01-22", "close": 35.2, "volume": 2126909.0}, {"date": "2020-01-23", "close": 34.97, "volume": 1488170.0}, {"date": "2020-01-24", "close": 34.76, "volume": 1889516.0}, {"date": "2020-01-27", "close": 33.25, "volume": 1254379.0}, {"date": "2020-01-28", "close": 34.71, "volume": 957560.0}, {"date": "2020-01-29", "close": 34.34, "volume": 899944.0}, {"date": "2020-01-30", "close": 34.21, "volume": 1238421.0}, {"date": "2020-01-31", "close": 32.49, "volume": 1598363.0}, {"date": "2020-02-03", "close": 33.35, "volume": 1813150.0}, {"date": "2020-02-04", "close": 33.95, "volume": 1260925.0}, {"date": "2020-02-05", "close": 34.46, "volume": 1692884.0}, {"date": "2020-02-06", "close": 33.29, "volume": 1148234.0}, {"date": "2020-02-07", "close": 32.26, "volume": 1376629.0}, {"date": "2020-02-10", "close": 32.45, "volume": 1644944.0}, {"date": "2020-02-11", "close": 33.19, "volume": 933897.0}, {"date": "2020-02-12", "close": 33.25, "volume": 878695.0}, {"date": "2020-02-13", "close": 34.43, "volume": 1768780.0}, {"date": "2020-02-14", "close": 35.22, "volume": 1336825.0}, {"date": "2020-02-18", "close": 34.87, "volume": 588527.0}, {"date": "2020-02-19", "close": 36.88, "volume": 1866473.0}, {"date": "2020-02-20", "close": 37.13, "volume": 2562176.0}, {"date": "2020-02-21", "close": 36.58, "volume": 2578809.0}, {"date": "2020-02-24", "close": 34.68, "volume": 1736735.0}, {"date": "2020-02-25", "close": 34.03, "volume": 1871920.0}, {"date": "2020-02-26", "close": 34.57, "volume": 3386718.0}, {"date": "2020-02-27", "close": 32.74, "volume": 3865435.0}, {"date": "2020-02-28", "close": 31.37, "volume": 9873017.0}, {"date": "2020-03-02", "close": 31.9, "volume": 2542669.0}, {"date": "2020-03-03", "close": 32.53, "volume": 2640011.0}, {"date": "2020-03-04", "close": 32.67, "volume": 1931038.0}, {"date": "2020-03-05", "close": 29.51, "volume": 1652513.0}, {"date": "2020-03-06", "close": 27.5, "volume": 2963630.0}, {"date": "2020-03-09", "close": 24.18, "volume": 5273878.0}, {"date": "2020-03-10", "close": 27.37, "volume": 2823823.0}, {"date": "2020-03-11", "close": 25.94, "volume": 2855112.0}, {"date": "2020-03-12", "close": 20.93, "volume": 3072617.0}, {"date": "2020-03-13", "close": 23.31, "volume": 5587251.0}, {"date": "2020-03-16", "close": 20.19, "volume": 3205039.0}, {"date": "2020-03-17", "close": 19.93, "volume": 3872896.0}, {"date": "2020-03-18", "close": 15.71, "volume": 5614681.0}, {"date": "2020-03-19", "close": 16.91, "volume": 4049668.0}, {"date": "2020-03-20", "close": 15.95, "volume": 3683339.0}, {"date": "2020-03-23", "close": 14.95, "volume": 4888321.0}, {"date": "2020-03-24", "close": 16.87, "volume": 3089173.0}, {"date": "2020-03-25", "close": 19.99, "volume": 3981116.0}, {"date": "2020-03-26", "close": 21.5, "volume": 2490931.0}, {"date": "2020-03-27", "close": 18.82, "volume": 2763278.0}, {"date": "2020-03-30", "close": 19.46, "volume": 2522937.0}, {"date": "2020-03-31", "close": 19.33, "volume": 2069491.0}, {"date": "2020-04-01", "close": 18.5, "volume": 2719466.0}, {"date": "2020-04-02", "close": 18.9, "volume": 1713237.0}, {"date": "2020-04-03", "close": 17.32, "volume": 1661755.0}, {"date": "2020-04-06", "close": 19.75, "volume": 3125466.0}, {"date": "2020-04-07", "close": 20.04, "volume": 1490565.0}, {"date": "2020-04-08", "close": 21.73, "volume": 2147683.0}, {"date": "2020-04-09", "close": 21.81, "volume": 1925579.0}, {"date": "2020-04-13", "close": 20.44, "volume": 1445299.0}, {"date": "2020-04-14", "close": 21.26, "volume": 1884232.0}, {"date": "2020-04-15", "close": 20.76, "volume": 1687838.0}, {"date": "2020-04-16", "close": 21.06, "volume": 1641525.0}, {"date": "2020-04-17", "close": 21.61, "volume": 1845514.0}, {"date": "2020-04-20", "close": 21.06, "volume": 1301109.0}, {"date": "2020-04-21", "close": 19.98, "volume": 2712684.0}, {"date": "2020-04-22", "close": 21.53, "volume": 1039545.0}, {"date": "2020-04-23", "close": 22.03, "volume": 1833327.0}, {"date": "2020-04-24", "close": 20.64, "volume": 1885176.0}, {"date": "2020-04-27", "close": 21.55, "volume": 1104292.0}, {"date": "2020-04-28", "close": 23.1, "volume": 1431999.0}, {"date": "2020-04-29", "close": 25.4, "volume": 3245071.0}, {"date": "2020-04-30", "close": 25.33, "volume": 2467763.0}, {"date": "2020-05-01", "close": 25.56, "volume": 1771139.0}, {"date": "2020-05-04", "close": 26.08, "volume": 2202292.0}, {"date": "2020-05-05", "close": 27.18, "volume": 5263827.0}, {"date": "2020-05-06", "close": 28.85, "volume": 2874700.0}, {"date": "2020-05-07", "close": 27.99, "volume": 2585286.0}, {"date": "2020-05-08", "close": 28.63, "volume": 923941.0}, {"date": "2020-05-11", "close": 27.73, "volume": 1894214.0}, {"date": "2020-05-12", "close": 26.0, "volume": 3841821.0}, {"date": "2020-05-13", "close": 23.67, "volume": 3757521.0}, {"date": "2020-05-14", "close": 23.0, "volume": 3943125.0}, {"date": "2020-05-15", "close": 24.65, "volume": 3847242.0}, {"date": "2020-05-18", "close": 27.34, "volume": 1824144.0}, {"date": "2020-05-19", "close": 27.32, "volume": 2336744.0}, {"date": "2020-05-20", "close": 26.93, "volume": 1406125.0}, {"date": "2020-05-21", "close": 26.22, "volume": 1819947.0}, {"date": "2020-05-22", "close": 26.3, "volume": 1804578.0}, {"date": "2020-05-26", "close": 28.1, "volume": 3588959.0}, {"date": "2020-05-27", "close": 30.26, "volume": 5314994.0}, {"date": "2020-05-28", "close": 29.81, "volume": 3579740.0}, {"date": "2020-05-29", "close": 31.73, "volume": 5420345.0}, {"date": "2020-06-01", "close": 33.02, "volume": 3324973.0}, {"date": "2020-06-02", "close": 32.32, "volume": 3264605.0}, {"date": "2020-06-03", "close": 34.86, "volume": 3136780.0}, {"date": "2020-06-04", "close": 35.49, "volume": 1596833.0}, {"date": "2020-06-05", "close": 36.63, "volume": 3581937.0}, {"date": "2020-06-08", "close": 36.8, "volume": 1434814.0}, {"date": "2020-06-09", "close": 37.5, "volume": 1645912.0}, {"date": "2020-06-10", "close": 37.93, "volume": 1666994.0}, {"date": "2020-06-11", "close": 34.69, "volume": 2123178.0}, {"date": "2020-06-12", "close": 36.93, "volume": 1443060.0}, {"date": "2020-06-15", "close": 36.0, "volume": 3296337.0}, {"date": "2020-06-16", "close": 37.18, "volume": 1715864.0}, {"date": "2020-06-17", "close": 36.96, "volume": 1083990.0}, {"date": "2020-06-18", "close": 36.49, "volume": 1766732.0}, {"date": "2020-06-19", "close": 36.13, "volume": 2060157.0}, {"date": "2020-06-22", "close": 35.98, "volume": 1417231.0}, {"date": "2020-06-23", "close": 36.35, "volume": 2903572.0}, {"date": "2020-06-24", "close": 35.0, "volume": 2318300.0}, {"date": "2020-06-25", "close": 35.49, "volume": 819161.0}, {"date": "2020-06-26", "close": 34.27, "volume": 696195.0}, {"date": "2020-06-29", "close": 35.16, "volume": 1281718.0}, {"date": "2020-06-30", "close": 35.34, "volume": 966839.0}, {"date": "2020-07-01", "close": 35.94, "volume": 1661432.0}, {"date": "2020-07-02", "close": 37.46, "volume": 2912400.0}, {"date": "2020-07-06", "close": 37.89, "volume": 2575551.0}, {"date": "2020-07-07", "close": 38.79, "volume": 2443343.0}, {"date": "2020-07-08", "close": 38.69, "volume": 1569041.0}, {"date": "2020-07-09", "close": 37.5, "volume": 995302.0}, {"date": "2020-07-10", "close": 37.17, "volume": 836133.0}, {"date": "2020-07-13", "close": 35.11, "volume": 2825220.0}, {"date": "2020-07-14", "close": 35.19, "volume": 1415126.0}, {"date": "2020-07-15", "close": 35.96, "volume": 1291034.0}, {"date": "2020-07-16", "close": 35.07, "volume": 1124360.0}, {"date": "2020-07-17", "close": 36.11, "volume": 1092624.0}, {"date": "2020-07-20", "close": 38.22, "volume": 1384556.0}, {"date": "2020-07-21", "close": 37.87, "volume": 699868.0}, {"date": "2020-07-22", "close": 38.67, "volume": 808237.0}, {"date": "2020-07-23", "close": 37.26, "volume": 988450.0}, {"date": "2020-07-24", "close": 37.14, "volume": 527530.0}, {"date": "2020-07-27", "close": 37.9, "volume": 1566655.0}, {"date": "2020-07-28", "close": 37.67, "volume": 764592.0}, {"date": "2020-07-29", "close": 39.52, "volume": 1564890.0}, {"date": "2020-07-30", "close": 39.41, "volume": 1034573.0}, {"date": "2020-07-31", "close": 38.23, "volume": 1382109.0}, {"date": "2020-08-03", "close": 38.71, "volume": 1339138.0}, {"date": "2020-08-04", "close": 39.0, "volume": 1134386.0}, {"date": "2020-08-05", "close": 39.51, "volume": 1290083.0}, {"date": "2020-08-06", "close": 40.5, "volume": 1662902.0}, {"date": "2020-08-07", "close": 40.22, "volume": 1480335.0}, {"date": "2020-08-10", "close": 38.24, "volume": 1404754.0}, {"date": "2020-08-11", "close": 37.74, "volume": 1336603.0}, {"date": "2020-08-12", "close": 39.14, "volume": 1452796.0}, {"date": "2020-08-13", "close": 40.12, "volume": 1803866.0}, {"date": "2020-08-14", "close": 39.55, "volume": 927591.0}, {"date": "2020-08-17", "close": 41.15, "volume": 1722346.0}, {"date": "2020-08-18", "close": 42.69, "volume": 2058262.0}, {"date": "2020-08-19", "close": 41.87, "volume": 1648959.0}, {"date": "2020-08-20", "close": 42.01, "volume": 1107415.0}, {"date": "2020-08-21", "close": 43.09, "volume": 1328059.0}, {"date": "2020-08-24", "close": 43.82, "volume": 1956483.0}, {"date": "2020-08-25", "close": 44.75, "volume": 1641112.0}, {"date": "2020-08-26", "close": 44.19, "volume": 1738205.0}, {"date": "2020-08-27", "close": 44.19, "volume": 1711231.0}, {"date": "2020-08-28", "close": 44.21, "volume": 3546110.0}, {"date": "2020-08-31", "close": 42.14, "volume": 1981766.0}, {"date": "2020-09-01", "close": 43.8, "volume": 1279824.0}, {"date": "2020-09-02", "close": 42.47, "volume": 2114557.0}, {"date": "2020-09-03", "close": 39.82, "volume": 2796803.0}, {"date": "2020-09-04", "close": 39.12, "volume": 1943481.0}, {"date": "2020-09-08", "close": 37.34, "volume": 2216958.0}, {"date": "2020-09-09", "close": 37.26, "volume": 1815673.0}, {"date": "2020-09-10", "close": 36.65, "volume": 1042390.0}, {"date": "2020-09-11", "close": 35.16, "volume": 1927740.0}, {"date": "2020-09-14", "close": 36.29, "volume": 1626862.0}, {"date": "2020-09-15", "close": 37.26, "volume": 1941191.0}, {"date": "2020-09-16", "close": 37.25, "volume": 1830091.0}, {"date": "2020-09-17", "close": 37.49, "volume": 2320385.0}, {"date": "2020-09-18", "close": 37.5, "volume": 1236863.0}, {"date": "2020-09-21", "close": 37.52, "volume": 766751.0}, {"date": "2020-09-22", "close": 38.84, "volume": 832527.0}, {"date": "2020-09-23", "close": 36.33, "volume": 1136740.0}, {"date": "2020-09-24", "close": 36.37, "volume": 1072914.0}, {"date": "2020-09-25", "close": 37.3, "volume": 967912.0}, {"date": "2020-09-28", "close": 37.73, "volume": 844223.0}, {"date": "2020-09-29", "close": 37.54, "volume": 733365.0}, {"date": "2020-09-30", "close": 37.71, "volume": 1733650.0}, {"date": "2020-10-01", "close": 39.14, "volume": 1996874.0}, {"date": "2020-10-02", "close": 38.52, "volume": 1372801.0}, {"date": "2020-10-05", "close": 38.78, "volume": 842824.0}, {"date": "2020-10-06", "close": 38.53, "volume": 756817.0}, {"date": "2020-10-07", "close": 40.0, "volume": 1246705.0}, {"date": "2020-10-08", "close": 40.88, "volume": 903825.0}, {"date": "2020-10-09", "close": 41.85, "volume": 947187.0}, {"date": "2020-10-12", "close": 40.89, "volume": 791335.0}, {"date": "2020-10-13", "close": 40.45, "volume": 659635.0}, {"date": "2020-10-14", "close": 39.54, "volume": 1010454.0}, {"date": "2020-10-15", "close": 39.19, "volume": 1020761.0}, {"date": "2020-10-16", "close": 39.46, "volume": 1067001.0}, {"date": "2020-10-19", "close": 38.74, "volume": 688738.0}, {"date": "2020-10-20", "close": 39.23, "volume": 1528388.0}, {"date": "2020-10-21", "close": 40.44, "volume": 1129737.0}, {"date": "2020-10-22", "close": 39.35, "volume": 1201469.0}, {"date": "2020-10-23", "close": 40.48, "volume": 1408429.0}, {"date": "2020-10-26", "close": 38.84, "volume": 1470115.0}, {"date": "2020-10-27", "close": 38.81, "volume": 699377.0}, {"date": "2020-10-28", "close": 36.52, "volume": 1164136.0}, {"date": "2020-10-29", "close": 37.37, "volume": 990024.0}, {"date": "2020-10-30", "close": 36.61, "volume": 2262839.0}, {"date": "2020-11-02", "close": 37.49, "volume": 2225277.0}, {"date": "2020-11-03", "close": 38.6, "volume": 1777527.0}, {"date": "2020-11-04", "close": 40.84, "volume": 1834296.0}, {"date": "2020-11-05", "close": 43.63, "volume": 1366189.0}, {"date": "2020-11-06", "close": 44.22, "volume": 1222442.0}, {"date": "2020-11-09", "close": 43.6, "volume": 2912651.0}, {"date": "2020-11-10", "close": 43.81, "volume": 2954382.0}, {"date": "2020-11-11", "close": 44.28, "volume": 1445061.0}, {"date": "2020-11-12", "close": 43.37, "volume": 1199066.0}, {"date": "2020-11-13", "close": 43.64, "volume": 906565.0}, {"date": "2020-11-16", "close": 44.22, "volume": 1486731.0}, {"date": "2020-11-17", "close": 45.24, "volume": 2579766.0}, {"date": "2020-11-18", "close": 43.94, "volume": 2374611.0}, {"date": "2020-11-19", "close": 43.94, "volume": 4600347.0}, {"date": "2020-11-20", "close": 42.57, "volume": 2445761.0}, {"date": "2020-11-23", "close": 44.0, "volume": 1609857.0}, {"date": "2020-11-24", "close": 46.62, "volume": 2413154.0}, {"date": "2020-11-25", "close": 48.14, "volume": 1920826.0}, {"date": "2020-11-27", "close": 47.68, "volume": 946377.0}, {"date": "2020-11-30", "close": 47.36, "volume": 1500096.0}, {"date": "2020-12-01", "close": 48.44, "volume": 1769124.0}, {"date": "2020-12-02", "close": 47.97, "volume": 762366.0}, {"date": "2020-12-03", "close": 47.85, "volume": 1282893.0}, {"date": "2020-12-04", "close": 48.17, "volume": 742104.0}, {"date": "2020-12-07", "close": 47.39, "volume": 515713.0}, {"date": "2020-12-08", "close": 48.29, "volume": 1390255.0}, {"date": "2020-12-09", "close": 46.46, "volume": 2675575.0}, {"date": "2020-12-10", "close": 46.59, "volume": 2775572.0}, {"date": "2020-12-11", "close": 47.42, "volume": 1486540.0}, {"date": "2020-12-14", "close": 49.84, "volume": 1829020.0}, {"date": "2020-12-15", "close": 52.74, "volume": 2406167.0}, {"date": "2020-12-16", "close": 53.94, "volume": 1272865.0}, {"date": "2020-12-17", "close": 54.58, "volume": 1519719.0}, {"date": "2020-12-18", "close": 54.37, "volume": 2317650.0}, {"date": "2020-12-21", "close": 54.07, "volume": 1293910.0}, {"date": "2020-12-22", "close": 54.8, "volume": 781918.0}, {"date": "2020-12-23", "close": 53.85, "volume": 915152.0}, {"date": "2020-12-24", "close": 53.82, "volume": 333978.0}, {"date": "2020-12-28", "close": 54.62, "volume": 1116919.0}, {"date": "2020-12-29", "close": 54.15, "volume": 562378.0}, {"date": "2020-12-30", "close": 55.93, "volume": 994133.0}, {"date": "2020-12-31", "close": 56.88, "volume": 2303415.0}, {"date": "2021-01-04", "close": 54.5, "volume": 1428365.0}, {"date": "2021-01-05", "close": 54.39, "volume": 1648662.0}, {"date": "2021-01-06", "close": 52.27, "volume": 1568850.0}, {"date": "2021-01-07", "close": 53.8, "volume": 3171730.0}, {"date": "2021-01-08", "close": 54.6, "volume": 3821780.0}, {"date": "2021-01-11", "close": 52.88, "volume": 2287075.0}, {"date": "2021-01-12", "close": 52.78, "volume": 1531376.0}, {"date": "2021-01-13", "close": 52.84, "volume": 1331754.0}, {"date": "2021-01-14", "close": 53.4, "volume": 1090064.0}, {"date": "2021-01-15", "close": 52.51, "volume": 1162592.0}, {"date": "2021-01-19", "close": 54.89, "volume": 2262237.0}, {"date": "2021-01-20", "close": 58.07, "volume": 1983989.0}, {"date": "2021-01-21", "close": 57.11, "volume": 1304252.0}, {"date": "2021-01-22", "close": 56.09, "volume": 948523.0}, {"date": "2021-01-25", "close": 53.93, "volume": 1519150.0}, {"date": "2021-01-26", "close": 51.5, "volume": 1608071.0}, {"date": "2021-01-27", "close": 46.97, "volume": 3359397.0}, {"date": "2021-01-28", "close": 49.67, "volume": 5095830.0}, {"date": "2021-01-29", "close": 48.95, "volume": 3450982.0}, {"date": "2021-02-01", "close": 52.01, "volume": 4326717.0}, {"date": "2021-02-02", "close": 54.23, "volume": 5636507.0}, {"date": "2021-02-03", "close": 53.3, "volume": 1754845.0}, {"date": "2021-02-04", "close": 55.24, "volume": 3028295.0}, {"date": "2021-02-05", "close": 56.22, "volume": 1395453.0}, {"date": "2021-02-08", "close": 57.23, "volume": 1012380.0}, {"date": "2021-02-09", "close": 59.44, "volume": 1528672.0}, {"date": "2021-02-10", "close": 61.49, "volume": 2828692.0}, {"date": "2021-02-11", "close": 61.92, "volume": 1459758.0}, {"date": "2021-02-12", "close": 61.82, "volume": 684492.0}, {"date": "2021-02-16", "close": 61.51, "volume": 853110.0}, {"date": "2021-02-17", "close": 61.0, "volume": 1121730.0}, {"date": "2021-02-18", "close": 59.73, "volume": 1007722.0}, {"date": "2021-02-19", "close": 61.45, "volume": 1489151.0}, {"date": "2021-02-22", "close": 58.35, "volume": 2589520.0}, {"date": "2021-02-23", "close": 58.05, "volume": 1440192.0}, {"date": "2021-02-24", "close": 57.94, "volume": 1740485.0}, {"date": "2021-02-25", "close": 55.3, "volume": 2779482.0}, {"date": "2021-02-26", "close": 58.06, "volume": 3357937.0}, {"date": "2021-03-01", "close": 61.69, "volume": 2164389.0}, {"date": "2021-03-02", "close": 60.11, "volume": 1815868.0}, {"date": "2021-03-03", "close": 55.64, "volume": 3406765.0}, {"date": "2021-03-04", "close": 52.63, "volume": 2668860.0}, {"date": "2021-03-05", "close": 53.1, "volume": 3643125.0}, {"date": "2021-03-08", "close": 49.44, "volume": 2215070.0}, {"date": "2021-03-09", "close": 51.55, "volume": 2199377.0}, {"date": "2021-03-10", "close": 49.58, "volume": 3500491.0}, {"date": "2021-03-11", "close": 52.2, "volume": 2942338.0}, {"date": "2021-03-12", "close": 51.74, "volume": 2223859.0}, {"date": "2021-03-15", "close": 51.45, "volume": 954371.0}, {"date": "2021-03-16", "close": 50.52, "volume": 923270.0}, {"date": "2021-03-17", "close": 50.18, "volume": 2171328.0}, {"date": "2021-03-18", "close": 47.08, "volume": 4557657.0}, {"date": "2021-03-19", "close": 48.23, "volume": 1869835.0}, {"date": "2021-03-22", "close": 47.79, "volume": 1106280.0}, {"date": "2021-03-23", "close": 47.32, "volume": 1848293.0}, {"date": "2021-03-24", "close": 45.54, "volume": 2008867.0}, {"date": "2021-03-25", "close": 46.15, "volume": 2441947.0}, {"date": "2021-03-26", "close": 45.99, "volume": 1567820.0}, {"date": "2021-03-29", "close": 44.3, "volume": 2534395.0}, {"date": "2021-03-30", "close": 45.62, "volume": 2071107.0}, {"date": "2021-03-31", "close": 46.3, "volume": 2119564.0}, {"date": "2021-04-01", "close": 48.53, "volume": 2493867.0}, {"date": "2021-04-05", "close": 47.64, "volume": 1240789.0}, {"date": "2021-04-06", "close": 48.3, "volume": 2132044.0}, {"date": "2021-04-07", "close": 46.87, "volume": 867846.0}, {"date": "2021-04-08", "close": 48.22, "volume": 1386000.0}, {"date": "2021-04-09", "close": 47.92, "volume": 1387482.0}, {"date": "2021-04-12", "close": 46.54, "volume": 1637817.0}, {"date": "2021-04-13", "close": 47.1, "volume": 1558208.0}, {"date": "2021-04-14", "close": 45.9, "volume": 1375322.0}, {"date": "2021-04-15", "close": 46.4, "volume": 1032969.0}, {"date": "2021-04-16", "close": 46.31, "volume": 1380268.0}, {"date": "2021-04-19", "close": 44.6, "volume": 1896349.0}, {"date": "2021-04-20", "close": 43.7, "volume": 1907401.0}, {"date": "2021-04-21", "close": 44.99, "volume": 4309228.0}, {"date": "2021-04-22", "close": 45.2, "volume": 1562584.0}, {"date": "2021-04-23", "close": 45.71, "volume": 2755934.0}, {"date": "2021-04-26", "close": 47.57, "volume": 1761282.0}, {"date": "2021-04-27", "close": 48.38, "volume": 2002801.0}, {"date": "2021-04-28", "close": 48.3, "volume": 2287950.0}, {"date": "2021-04-29", "close": 46.47, "volume": 1630586.0}, {"date": "2021-04-30", "close": 45.74, "volume": 1440608.0}, {"date": "2021-05-03", "close": 44.86, "volume": 1658370.0}, {"date": "2021-05-04", "close": 43.23, "volume": 1860177.0}, {"date": "2021-05-05", "close": 43.07, "volume": 741617.0}, {"date": "2021-05-06", "close": 42.02, "volume": 3357501.0}, {"date": "2021-05-07", "close": 43.34, "volume": 1324558.0}, {"date": "2021-05-10", "close": 42.35, "volume": 4852892.0}, {"date": "2021-05-11", "close": 41.78, "volume": 3750156.0}, {"date": "2021-05-12", "close": 39.62, "volume": 1746788.0}, {"date": "2021-05-13", "close": 38.54, "volume": 3560479.0}, {"date": "2021-05-14", "close": 40.98, "volume": 2869675.0}, {"date": "2021-05-17", "close": 41.46, "volume": 1897068.0}, {"date": "2021-05-18", "close": 42.0, "volume": 2128838.0}, {"date": "2021-05-19", "close": 43.11, "volume": 2544489.0}, {"date": "2021-05-20", "close": 45.28, "volume": 4524123.0}, {"date": "2021-05-21", "close": 46.0, "volume": 2598146.0}, {"date": "2021-05-24", "close": 45.51, "volume": 2443334.0}, {"date": "2021-05-25", "close": 46.77, "volume": 1447860.0}, {"date": "2021-05-26", "close": 48.24, "volume": 1980567.0}, {"date": "2021-05-27", "close": 49.01, "volume": 3452464.0}, {"date": "2021-05-28", "close": 49.11, "volume": 1554630.0}, {"date": "2021-06-01", "close": 48.66, "volume": 2428106.0}, {"date": "2021-06-02", "close": 50.9, "volume": 3445705.0}, {"date": "2021-06-03", "close": 52.73, "volume": 4627798.0}, {"date": "2021-06-04", "close": 51.89, "volume": 3190674.0}, {"date": "2021-06-07", "close": 51.97, "volume": 2096065.0}, {"date": "2021-06-08", "close": 51.67, "volume": 3222190.0}, {"date": "2021-06-09", "close": 51.47, "volume": 974292.0}, {"date": "2021-06-10", "close": 52.31, "volume": 907133.0}, {"date": "2021-06-11", "close": 52.51, "volume": 1666146.0}, {"date": "2021-06-14", "close": 53.13, "volume": 985580.0}, {"date": "2021-06-15", "close": 51.53, "volume": 1406606.0}, {"date": "2021-06-16", "close": 52.31, "volume": 1647686.0}, {"date": "2021-06-17", "close": 53.59, "volume": 2273570.0}, {"date": "2021-06-18", "close": 55.1, "volume": 3479805.0}, {"date": "2021-06-21", "close": 54.36, "volume": 1423032.0}, {"date": "2021-06-22", "close": 55.05, "volume": 869207.0}, {"date": "2021-06-23", "close": 55.16, "volume": 2111957.0}, {"date": "2021-06-24", "close": 56.36, "volume": 4352133.0}, {"date": "2021-06-25", "close": 56.43, "volume": 1070644.0}, {"date": "2021-06-28", "close": 55.53, "volume": 1280499.0}, {"date": "2021-06-29", "close": 56.36, "volume": 1474865.0}, {"date": "2021-06-30", "close": 55.92, "volume": 2450247.0}, {"date": "2021-07-01", "close": 57.03, "volume": 2099173.0}, {"date": "2021-07-02", "close": 57.85, "volume": 1187975.0}, {"date": "2021-07-06", "close": 56.72, "volume": 945417.0}, {"date": "2021-07-07", "close": 56.06, "volume": 856806.0}, {"date": "2021-07-08", "close": 51.61, "volume": 13484770.0}, {"date": "2021-07-09", "close": 53.59, "volume": 2648453.0}, {"date": "2021-07-12", "close": 51.77, "volume": 1272841.0}, {"date": "2021-07-13", "close": 52.02, "volume": 737707.0}, {"date": "2021-07-14", "close": 51.66, "volume": 1448330.0}, {"date": "2021-07-15", "close": 50.77, "volume": 1521652.0}, {"date": "2021-07-16", "close": 51.5, "volume": 995323.0}, {"date": "2021-07-19", "close": 50.97, "volume": 1459166.0}, {"date": "2021-07-20", "close": 55.31, "volume": 2730227.0}, {"date": "2021-07-21", "close": 57.13, "volume": 2037074.0}, {"date": "2021-07-22", "close": 57.66, "volume": 1033798.0}, {"date": "2021-07-23", "close": 58.18, "volume": 1093243.0}, {"date": "2021-07-26", "close": 56.27, "volume": 1322347.0}, {"date": "2021-07-27", "close": 53.49, "volume": 2614515.0}, {"date": "2021-07-28", "close": 54.95, "volume": 1461851.0}, {"date": "2021-07-29", "close": 56.64, "volume": 1029971.0}, {"date": "2021-07-30", "close": 55.44, "volume": 936714.0}, {"date": "2021-08-02", "close": 57.19, "volume": 1216243.0}, {"date": "2021-08-03", "close": 55.86, "volume": 794492.0}, {"date": "2021-08-04", "close": 55.22, "volume": 705963.0}, {"date": "2021-08-05", "close": 55.98, "volume": 707632.0}, {"date": "2021-08-06", "close": 56.71, "volume": 918104.0}, {"date": "2021-08-09", "close": 57.57, "volume": 1406702.0}, {"date": "2021-08-10", "close": 57.8, "volume": 1901439.0}, {"date": "2021-08-11", "close": 58.12, "volume": 1468264.0}, {"date": "2021-08-12", "close": 57.09, "volume": 1994256.0}, {"date": "2021-08-13", "close": 58.82, "volume": 3488674.0}, {"date": "2021-08-16", "close": 56.57, "volume": 1357571.0}, {"date": "2021-08-17", "close": 56.06, "volume": 1875255.0}, {"date": "2021-08-18", "close": 56.89, "volume": 1846273.0}, {"date": "2021-08-19", "close": 56.11, "volume": 755473.0}, {"date": "2021-08-20", "close": 56.87, "volume": 695576.0}, {"date": "2021-08-23", "close": 57.4, "volume": 1209536.0}, {"date": "2021-08-24", "close": 58.17, "volume": 1164201.0}, {"date": "2021-08-25", "close": 59.25, "volume": 842160.0}, {"date": "2021-08-26", "close": 57.78, "volume": 329478.0}, {"date": "2021-08-27", "close": 60.93, "volume": 1200416.0}, {"date": "2021-08-30", "close": 60.3, "volume": 843907.0}, {"date": "2021-08-31", "close": 59.47, "volume": 976342.0}, {"date": "2021-09-01", "close": 60.48, "volume": 1151021.0}, {"date": "2021-09-02", "close": 59.13, "volume": 918363.0}, {"date": "2021-09-03", "close": 58.47, "volume": 1221797.0}, {"date": "2021-09-07", "close": 57.99, "volume": 1239411.0}, {"date": "2021-09-08", "close": 55.75, "volume": 2055034.0}, {"date": "2021-09-09", "close": 56.39, "volume": 1279483.0}, {"date": "2021-09-10", "close": 55.98, "volume": 1337588.0}, {"date": "2021-09-13", "close": 55.92, "volume": 623739.0}, {"date": "2021-09-14", "close": 54.55, "volume": 1111204.0}, {"date": "2021-09-15", "close": 54.92, "volume": 837941.0}, {"date": "2021-09-16", "close": 55.72, "volume": 900140.0}, {"date": "2021-09-17", "close": 56.49, "volume": 1644330.0}, {"date": "2021-09-20", "close": 55.58, "volume": 1525418.0}, {"date": "2021-09-21", "close": 55.54, "volume": 525885.0}, {"date": "2021-09-22", "close": 56.73, "volume": 559575.0}, {"date": "2021-09-23", "close": 57.32, "volume": 1324596.0}, {"date": "2021-09-24", "close": 56.76, "volume": 408352.0}, {"date": "2021-09-27", "close": 56.34, "volume": 1075377.0}, {"date": "2021-09-28", "close": 53.13, "volume": 1591974.0}, {"date": "2021-09-29", "close": 51.93, "volume": 1093918.0}, {"date": "2021-09-30", "close": 51.72, "volume": 792941.0}, {"date": "2021-10-01", "close": 52.79, "volume": 581948.0}, {"date": "2021-10-04", "close": 49.43, "volume": 1673901.0}, {"date": "2021-10-05", "close": 46.22, "volume": 4434420.0}, {"date": "2021-10-06", "close": 45.02, "volume": 3237036.0}, {"date": "2021-10-07", "close": 45.16, "volume": 10782030.0}, {"date": "2021-10-08", "close": 36.57, "volume": 17449120.0}, {"date": "2021-10-11", "close": 32.37, "volume": 23679820.0}, {"date": "2021-10-12", "close": 36.96, "volume": 9924384.0}, {"date": "2021-10-13", "close": 34.82, "volume": 8091777.0}, {"date": "2021-10-14", "close": 35.15, "volume": 4531357.0}, {"date": "2021-10-15", "close": 37.29, "volume": 5280080.0}, {"date": "2021-10-18", "close": 36.57, "volume": 2565768.0}, {"date": "2021-10-19", "close": 37.72, "volume": 3951766.0}, {"date": "2021-10-20", "close": 39.4, "volume": 4076620.0}, {"date": "2021-10-21", "close": 39.1, "volume": 2797350.0}, {"date": "2021-10-22", "close": 37.7, "volume": 2308614.0}, {"date": "2021-10-25", "close": 38.95, "volume": 1653709.0}, {"date": "2021-10-26", "close": 38.72, "volume": 2503490.0}, {"date": "2021-10-27", "close": 36.11, "volume": 8404210.0}, {"date": "2021-10-28", "close": 36.63, "volume": 2147854.0}, {"date": "2021-10-29", "close": 36.2, "volume": 2080610.0}, {"date": "2021-11-01", "close": 36.48, "volume": 2135159.0}, {"date": "2021-11-02", "close": 35.09, "volume": 1530414.0}, {"date": "2021-11-03", "close": 34.45, "volume": 2845093.0}, {"date": "2021-11-04", "close": 33.75, "volume": 1719444.0}, {"date": "2021-11-05", "close": 34.46, "volume": 1127094.0}, {"date": "2021-11-08", "close": 34.63, "volume": 989531.0}, {"date": "2021-11-09", "close": 33.95, "volume": 1908445.0}, {"date": "2021-11-10", "close": 33.44, "volume": 1633256.0}, {"date": "2021-11-11", "close": 34.03, "volume": 1773389.0}, {"date": "2021-11-12", "close": 35.29, "volume": 5184037.0}, {"date": "2021-11-15", "close": 37.17, "volume": 2364291.0}, {"date": "2021-11-16", "close": 35.98, "volume": 2452125.0}, {"date": "2021-11-17", "close": 32.55, "volume": 5538774.0}, {"date": "2021-11-18", "close": 30.72, "volume": 4326317.0}, {"date": "2021-11-19", "close": 29.72, "volume": 5058631.0}, {"date": "2021-11-22", "close": 27.63, "volume": 5202890.0}, {"date": "2021-11-23", "close": 26.83, "volume": 4541195.0}, {"date": "2021-11-24", "close": 27.75, "volume": 2651405.0}, {"date": "2021-11-26", "close": 26.85, "volume": 1745185.0}, {"date": "2021-11-29", "close": 26.14, "volume": 3101056.0}, {"date": "2021-11-30", "close": 25.56, "volume": 4535409.0}, {"date": "2021-12-01", "close": 24.83, "volume": 4198016.0}, {"date": "2021-12-02", "close": 26.32, "volume": 2425631.0}, {"date": "2021-12-03", "close": 24.8, "volume": 4968986.0}, {"date": "2021-12-06", "close": 26.11, "volume": 3102767.0}, {"date": "2021-12-07", "close": 28.01, "volume": 4450429.0}, {"date": "2021-12-08", "close": 28.84, "volume": 2437153.0}, {"date": "2021-12-09", "close": 28.06, "volume": 2806828.0}, {"date": "2021-12-10", "close": 28.04, "volume": 4613702.0}, {"date": "2021-12-13", "close": 27.36, "volume": 1739467.0}, {"date": "2021-12-14", "close": 26.47, "volume": 1769161.0}, {"date": "2021-12-15", "close": 27.52, "volume": 1820738.0}, {"date": "2021-12-16", "close": 25.21, "volume": 2591431.0}, {"date": "2021-12-17", "close": 25.17, "volume": 6076431.0}, {"date": "2021-12-20", "close": 24.15, "volume": 2076618.0}, {"date": "2021-12-21", "close": 25.58, "volume": 2404294.0}, {"date": "2021-12-22", "close": 25.6, "volume": 1565898.0}, {"date": "2021-12-23", "close": 26.71, "volume": 2893511.0}, {"date": "2021-12-27", "close": 26.79, "volume": 1512379.0}, {"date": "2021-12-28", "close": 26.28, "volume": 1891898.0}, {"date": "2021-12-29", "close": 25.62, "volume": 947204.0}, {"date": "2021-12-30", "close": 26.91, "volume": 1944956.0}, {"date": "2021-12-31", "close": 26.22, "volume": 982175.0}, {"date": "2022-01-03", "close": 28.6, "volume": 2564076.0}, {"date": "2022-01-04", "close": 25.68, "volume": 6750033.0}, {"date": "2022-01-05", "close": 23.59, "volume": 2868569.0}, {"date": "2022-01-06", "close": 23.83, "volume": 3286787.0}, {"date": "2022-01-07", "close": 23.7, "volume": 1399300.0}, {"date": "2022-01-10", "close": 23.17, "volume": 2207162.0}, {"date": "2022-01-11", "close": 24.44, "volume": 2003224.0}, {"date": "2022-01-12", "close": 24.65, "volume": 1387349.0}, {"date": "2022-01-13", "close": 23.55, "volume": 1537221.0}, {"date": "2022-01-14", "close": 22.45, "volume": 1899696.0}, {"date": "2022-01-18", "close": 20.72, "volume": 2060811.0}, {"date": "2022-01-19", "close": 20.96, "volume": 2411372.0}, {"date": "2022-01-20", "close": 21.27, "volume": 3294775.0}, {"date": "2022-01-21", "close": 20.74, "volume": 2408007.0}, {"date": "2022-01-24", "close": 21.27, "volume": 3081668.0}, {"date": "2022-01-25", "close": 20.7, "volume": 3052825.0}, {"date": "2022-01-26", "close": 20.68, "volume": 2305067.0}, {"date": "2022-01-27", "close": 20.0, "volume": 2674011.0}, {"date": "2022-01-28", "close": 20.87, "volume": 2613997.0}, {"date": "2022-01-31", "close": 22.62, "volume": 3101715.0}, {"date": "2022-02-01", "close": 22.85, "volume": 3830524.0}, {"date": "2022-02-02", "close": 20.13, "volume": 4254735.0}, {"date": "2022-02-03", "close": 17.36, "volume": 10657940.0}, {"date": "2022-02-04", "close": 17.89, "volume": 5067454.0}, {"date": "2022-02-07", "close": 17.45, "volume": 4178647.0}, {"date": "2022-02-08", "close": 17.2, "volume": 3249069.0}, {"date": "2022-02-09", "close": 18.31, "volume": 3519531.0}, {"date": "2022-02-10", "close": 17.75, "volume": 3809940.0}, {"date": "2022-02-11", "close": 17.31, "volume": 2485230.0}, {"date": "2022-02-14", "close": 17.26, "volume": 1757308.0}, {"date": "2022-02-15", "close": 18.55, "volume": 3361315.0}, {"date": "2022-02-16", "close": 17.66, "volume": 5506671.0}, {"date": "2022-02-17", "close": 16.33, "volume": 7954798.0}, {"date": "2022-02-18", "close": 15.73, "volume": 5492281.0}, {"date": "2022-02-22", "close": 15.26, "volume": 4284001.0}, {"date": "2022-02-23", "close": 15.06, "volume": 2807702.0}, {"date": "2022-02-24", "close": 15.67, "volume": 2448274.0}, {"date": "2022-02-25", "close": 15.91, "volume": 1837710.0}, {"date": "2022-02-28", "close": 15.94, "volume": 1809799.0}, {"date": "2022-03-01", "close": 15.52, "volume": 2482632.0}, {"date": "2022-03-02", "close": 15.3, "volume": 2607427.0}, {"date": "2022-03-03", "close": 14.26, "volume": 2328882.0}, {"date": "2022-03-04", "close": 13.41, "volume": 2366432.0}, {"date": "2022-03-07", "close": 12.34, "volume": 1994976.0}, {"date": "2022-03-08", "close": 12.61, "volume": 3267129.0}, {"date": "2022-03-09", "close": 13.44, "volume": 2141001.0}, {"date": "2022-03-10", "close": 12.95, "volume": 1971398.0}, {"date": "2022-03-11", "close": 12.61, "volume": 2065306.0}, {"date": "2022-03-14", "close": 11.9, "volume": 1795330.0}, {"date": "2022-03-15", "close": 12.51, "volume": 2491042.0}, {"date": "2022-03-16", "close": 14.49, "volume": 4789934.0}, {"date": "2022-03-17", "close": 14.57, "volume": 3505775.0}, {"date": "2022-03-18", "close": 17.85, "volume": 12120440.0}, {"date": "2022-03-21", "close": 17.05, "volume": 4953223.0}, {"date": "2022-03-22", "close": 18.61, "volume": 5948588.0}, {"date": "2022-03-23", "close": 20.2, "volume": 9375076.0}, {"date": "2022-03-24", "close": 21.65, "volume": 7642450.0}, {"date": "2022-03-25", "close": 19.72, "volume": 8603389.0}, {"date": "2022-03-28", "close": 19.76, "volume": 6768596.0}, {"date": "2022-03-29", "close": 20.45, "volume": 16279630.0}, {"date": "2022-03-30", "close": 20.03, "volume": 5613583.0}, {"date": "2022-03-31", "close": 20.05, "volume": 3555914.0}, {"date": "2022-04-01", "close": 21.08, "volume": 3699842.0}, {"date": "2022-04-04", "close": 21.52, "volume": 3330829.0}, {"date": "2022-04-05", "close": 20.32, "volume": 3350197.0}, {"date": "2022-04-06", "close": 20.16, "volume": 3273124.0}, {"date": "2022-04-07", "close": 18.98, "volume": 5056557.0}, {"date": "2022-04-08", "close": 18.18, "volume": 1991280.0}, {"date": "2022-04-11", "close": 17.89, "volume": 1909900.0}, {"date": "2022-04-12", "close": 17.42, "volume": 2719770.0}, {"date": "2022-04-13", "close": 17.59, "volume": 2364436.0}, {"date": "2022-04-14", "close": 17.1, "volume": 3351032.0}, {"date": "2022-04-18", "close": 16.67, "volume": 1742390.0}, {"date": "2022-04-19", "close": 17.55, "volume": 2169113.0}, {"date": "2022-04-20", "close": 16.35, "volume": 1565446.0}, {"date": "2022-04-21", "close": 15.11, "volume": 3074801.0}, {"date": "2022-04-22", "close": 14.54, "volume": 3220421.0}, {"date": "2022-04-25", "close": 15.4, "volume": 3376724.0}, {"date": "2022-04-26", "close": 14.79, "volume": 3193965.0}, {"date": "2022-04-27", "close": 14.78, "volume": 2837233.0}, {"date": "2022-04-28", "close": 15.23, "volume": 2466931.0}, {"date": "2022-04-29", "close": 14.71, "volume": 1829685.0}, {"date": "2022-05-02", "close": 14.84, "volume": 4354621.0}, {"date": "2022-05-03", "close": 14.39, "volume": 2085223.0}, {"date": "2022-05-04", "close": 14.51, "volume": 6475283.0}, {"date": "2022-05-05", "close": 13.14, "volume": 2717116.0}, {"date": "2022-05-06", "close": 12.33, "volume": 4991040.0}, {"date": "2022-05-09", "close": 10.75, "volume": 6508636.0}, {"date": "2022-05-10", "close": 10.83, "volume": 5488407.0}, {"date": "2022-05-11", "close": 10.04, "volume": 9169271.0}, {"date": "2022-05-12", "close": 10.22, "volume": 11681190.0}, {"date": "2022-05-13", "close": 13.47, "volume": 9603440.0}, {"date": "2022-05-16", "close": 12.25, "volume": 5372536.0}, {"date": "2022-05-17", "close": 13.17, "volume": 4409625.0}, {"date": "2022-05-18", "close": 13.11, "volume": 5327668.0}, {"date": "2022-05-19", "close": 14.38, "volume": 4425831.0}, {"date": "2022-05-20", "close": 14.12, "volume": 4367290.0}, {"date": "2022-05-23", "close": 14.21, "volume": 2400841.0}, {"date": "2022-05-24", "close": 13.35, "volume": 2350625.0}, {"date": "2022-05-25", "close": 14.01, "volume": 2416827.0}, {"date": "2022-05-26", "close": 14.71, "volume": 2540378.0}, {"date": "2022-05-27", "close": 15.6, "volume": 1913987.0}, {"date": "2022-05-31", "close": 15.36, "volume": 2071751.0}, {"date": "2022-06-01", "close": 14.85, "volume": 2041788.0}, {"date": "2022-06-02", "close": 15.9, "volume": 3143450.0}, {"date": "2022-06-03", "close": 16.26, "volume": 4406968.0}, {"date": "2022-06-06", "close": 16.64, "volume": 2956046.0}, {"date": "2022-06-07", "close": 17.02, "volume": 3359609.0}, {"date": "2022-06-08", "close": 17.2, "volume": 4255791.0}, {"date": "2022-06-09", "close": 13.11, "volume": 12786110.0}, {"date": "2022-06-10", "close": 12.39, "volume": 4721080.0}, {"date": "2022-06-13", "close": 11.44, "volume": 3867519.0}, {"date": "2022-06-14", "close": 11.21, "volume": 3160864.0}, {"date": "2022-06-15", "close": 11.82, "volume": 4307492.0}, {"date": "2022-06-16", "close": 10.71, "volume": 2701799.0}, {"date": "2022-06-17", "close": 11.08, "volume": 3613461.0}, {"date": "2022-06-21", "close": 10.91, "volume": 3738938.0}, {"date": "2022-06-22", "close": 10.82, "volume": 4470518.0}, {"date": "2022-06-23", "close": 10.48, "volume": 6761404.0}, {"date": "2022-06-24", "close": 11.14, "volume": 6075363.0}, {"date": "2022-06-27", "close": 10.89, "volume": 3248371.0}, {"date": "2022-06-28", "close": 10.22, "volume": 1862959.0}, {"date": "2022-06-29", "close": 10.05, "volume": 4001661.0}, {"date": "2022-06-30", "close": 10.24, "volume": 4414375.0}, {"date": "2022-07-01", "close": 10.19, "volume": 2467975.0}, {"date": "2022-07-05", "close": 10.78, "volume": 3535468.0}, {"date": "2022-07-06", "close": 10.52, "volume": 2471454.0}, {"date": "2022-07-07", "close": 10.64, "volume": 3318096.0}, {"date": "2022-07-08", "close": 10.89, "volume": 2647169.0}, {"date": "2022-07-11", "close": 10.33, "volume": 2107680.0}, {"date": "2022-07-12", "close": 10.64, "volume": 1639454.0}, {"date": "2022-07-13", "close": 10.75, "volume": 1580909.0}, {"date": "2022-07-14", "close": 10.08, "volume": 2258456.0}, {"date": "2022-07-15", "close": 10.41, "volume": 3345483.0}, {"date": "2022-07-18", "close": 10.66, "volume": 2588136.0}, {"date": "2022-07-19", "close": 11.12, "volume": 2594888.0}, {"date": "2022-07-20", "close": 11.55, "volume": 2649183.0}, {"date": "2022-07-21", "close": 11.29, "volume": 2337172.0}, {"date": "2022-07-22", "close": 10.89, "volume": 2289149.0}, {"date": "2022-07-25", "close": 10.98, "volume": 1531786.0}, {"date": "2022-07-26", "close": 10.39, "volume": 1132317.0}, {"date": "2022-07-27", "close": 10.94, "volume": 2290284.0}, {"date": "2022-07-28", "close": 10.93, "volume": 3890103.0}, {"date": "2022-07-29", "close": 10.85, "volume": 3369867.0}, {"date": "2022-08-01", "close": 10.74, "volume": 1618836.0}, {"date": "2022-08-02", "close": 10.88, "volume": 2300394.0}, {"date": "2022-08-03", "close": 12.23, "volume": 7102184.0}, {"date": "2022-08-04", "close": 15.03, "volume": 10683670.0}, {"date": "2022-08-05", "close": 14.64, "volume": 4924611.0}, {"date": "2022-08-08", "close": 15.24, "volume": 5208848.0}, {"date": "2022-08-09", "close": 15.24, "volume": 3137518.0}, {"date": "2022-08-10", "close": 16.35, "volume": 6900441.0}, {"date": "2022-08-11", "close": 14.58, "volume": 4542307.0}, {"date": "2022-08-12", "close": 14.96, "volume": 2189456.0}, {"date": "2022-08-15", "close": 15.27, "volume": 2397760.0}, {"date": "2022-08-16", "close": 14.9, "volume": 2813558.0}, {"date": "2022-08-17", "close": 14.64, "volume": 2194764.0}, {"date": "2022-08-18", "close": 14.35, "volume": 1771672.0}, {"date": "2022-08-19", "close": 12.83, "volume": 4563022.0}, {"date": "2022-08-22", "close": 12.7, "volume": 1842146.0}, {"date": "2022-08-23", "close": 14.01, "volume": 4809459.0}, {"date": "2022-08-24", "close": 15.28, "volume": 4277959.0}, {"date": "2022-08-25", "close": 15.05, "volume": 4786935.0}, {"date": "2022-08-26", "close": 16.7, "volume": 9508905.0}, {"date": "2022-08-29", "close": 15.36, "volume": 3018751.0}, {"date": "2022-08-30", "close": 15.14, "volume": 3369686.0}, {"date": "2022-08-31", "close": 15.54, "volume": 2844412.0}, {"date": "2022-09-01", "close": 15.08, "volume": 3182295.0}, {"date": "2022-09-02", "close": 15.08, "volume": 4012183.0}, {"date": "2022-09-06", "close": 14.49, "volume": 1874065.0}, {"date": "2022-09-07", "close": 14.97, "volume": 2261981.0}, {"date": "2022-09-08", "close": 14.7, "volume": 3457244.0}, {"date": "2022-09-09", "close": 16.01, "volume": 3140487.0}, {"date": "2022-09-12", "close": 16.53, "volume": 2408952.0}, {"date": "2022-09-13", "close": 15.64, "volume": 2975210.0}, {"date": "2022-09-14", "close": 15.67, "volume": 2427288.0}, {"date": "2022-09-15", "close": 15.65, "volume": 2546456.0}, {"date": "2022-09-16", "close": 14.94, "volume": 2777885.0}, {"date": "2022-09-19", "close": 15.36, "volume": 3884263.0}, {"date": "2022-09-20", "close": 15.0, "volume": 3280225.0}, {"date": "2022-09-21", "close": 15.02, "volume": 3772655.0}, {"date": "2022-09-22", "close": 14.06, "volume": 3658094.0}, {"date": "2022-09-23", "close": 13.7, "volume": 3243407.0}, {"date": "2022-09-26", "close": 12.61, "volume": 10616890.0}, {"date": "2022-09-27", "close": 13.03, "volume": 4170883.0}, {"date": "2022-09-28", "close": 13.96, "volume": 3297022.0}, {"date": "2022-09-29", "close": 13.0, "volume": 3596598.0}, {"date": "2022-09-30", "close": 13.23, "volume": 2383732.0}, {"date": "2022-10-03", "close": 14.55, "volume": 5113513.0}, {"date": "2022-10-04", "close": 15.53, "volume": 4773641.0}, {"date": "2022-10-05", "close": 15.38, "volume": 2859584.0}, {"date": "2022-10-06", "close": 15.53, "volume": 2596601.0}, {"date": "2022-10-07", "close": 15.34, "volume": 2620707.0}, {"date": "2022-10-10", "close": 14.81, "volume": 1995502.0}, {"date": "2022-10-11", "close": 14.12, "volume": 2643377.0}, {"date": "2022-10-12", "close": 14.21, "volume": 2361594.0}, {"date": "2022-10-13", "close": 14.21, "volume": 3536911.0}, {"date": "2022-10-14", "close": 13.43, "volume": 2664480.0}, {"date": "2022-10-17", "close": 14.28, "volume": 1898961.0}, {"date": "2022-10-18", "close": 14.37, "volume": 1309829.0}, {"date": "2022-10-19", "close": 13.88, "volume": 1972006.0}, {"date": "2022-10-20", "close": 13.48, "volume": 2613571.0}, {"date": "2022-10-21", "close": 13.94, "volume": 1822719.0}, {"date": "2022-10-24", "close": 13.58, "volume": 1631717.0}, {"date": "2022-10-25", "close": 14.48, "volume": 3127978.0}, {"date": "2022-10-26", "close": 13.48, "volume": 3639512.0}, {"date": "2022-10-27", "close": 13.33, "volume": 2239278.0}, {"date": "2022-10-28", "close": 13.29, "volume": 2118634.0}, {"date": "2022-10-31", "close": 13.68, "volume": 3100956.0}, {"date": "2022-11-01", "close": 14.82, "volume": 4060078.0}, {"date": "2022-11-02", "close": 14.02, "volume": 3280041.0}, {"date": "2022-11-03", "close": 14.41, "volume": 3397129.0}, {"date": "2022-11-04", "close": 13.23, "volume": 3544345.0}, {"date": "2022-11-07", "close": 13.0, "volume": 2079392.0}, {"date": "2022-11-08", "close": 13.03, "volume": 2185857.0}, {"date": "2022-11-09", "close": 12.51, "volume": 1986456.0}, {"date": "2022-11-10", "close": 12.77, "volume": 3349076.0}, {"date": "2022-11-11", "close": 13.78, "volume": 4051182.0}, {"date": "2022-11-14", "close": 13.55, "volume": 1598828.0}, {"date": "2022-11-15", "close": 13.91, "volume": 2645180.0}, {"date": "2022-11-16", "close": 12.56, "volume": 2392884.0}, {"date": "2022-11-17", "close": 11.61, "volume": 3735972.0}, {"date": "2022-11-18", "close": 12.07, "volume": 5286734.0}, {"date": "2022-11-21", "close": 12.25, "volume": 3688383.0}, {"date": "2022-11-22", "close": 12.01, "volume": 3710622.0}, {"date": "2022-11-23", "close": 10.26, "volume": 15208700.0}, {"date": "2022-11-25", "close": 9.88, "volume": 3974990.0}, {"date": "2022-11-28", "close": 10.05, "volume": 5909570.0}, {"date": "2022-11-29", "close": 9.83, "volume": 4956652.0}, {"date": "2022-11-30", "close": 10.53, "volume": 6021745.0}, {"date": "2022-12-01", "close": 9.73, "volume": 8148072.0}, {"date": "2022-12-02", "close": 9.78, "volume": 5339657.0}, {"date": "2022-12-05", "close": 9.23, "volume": 4920716.0}, {"date": "2022-12-06", "close": 9.09, "volume": 7118950.0}, {"date": "2022-12-07", "close": 8.79, "volume": 5531501.0}, {"date": "2022-12-08", "close": 9.1, "volume": 3878322.0}, {"date": "2022-12-09", "close": 9.0, "volume": 3094530.0}, {"date": "2022-12-12", "close": 8.8, "volume": 6071353.0}, {"date": "2022-12-13", "close": 8.35, "volume": 9759010.0}, {"date": "2022-12-14", "close": 8.31, "volume": 7980315.0}, {"date": "2022-12-15", "close": 7.9, "volume": 4063927.0}, {"date": "2022-12-16", "close": 7.7, "volume": 4878019.0}, {"date": "2022-12-19", "close": 7.83, "volume": 3985830.0}, {"date": "2022-12-20", "close": 7.89, "volume": 4580167.0}, {"date": "2022-12-21", "close": 8.42, "volume": 6861708.0}, {"date": "2022-12-22", "close": 8.37, "volume": 6182532.0}, {"date": "2022-12-23", "close": 8.62, "volume": 2606966.0}, {"date": "2022-12-27", "close": 8.49, "volume": 4132469.0}, {"date": "2022-12-28", "close": 8.35, "volume": 2169790.0}, {"date": "2022-12-29", "close": 8.68, "volume": 2090629.0}, {"date": "2022-12-30", "close": 8.74, "volume": 2450413.0}, {"date": "2023-01-03", "close": 8.24, "volume": 3857459.0}, {"date": "2023-01-04", "close": 8.53, "volume": 1641202.0}, {"date": "2023-01-05", "close": 8.55, "volume": 2952712.0}, {"date": "2023-01-06", "close": 8.94, "volume": 3270971.0}, {"date": "2023-01-09", "close": 9.2, "volume": 3423411.0}, {"date": "2023-01-10", "close": 9.21, "volume": 4422368.0}, {"date": "2023-01-11", "close": 9.51, "volume": 3321107.0}, {"date": "2023-01-12", "close": 9.58, "volume": 2917249.0}, {"date": "2023-01-13", "close": 9.45, "volume": 1967689.0}, {"date": "2023-01-17", "close": 9.07, "volume": 6818982.0}, {"date": "2023-01-18", "close": 9.13, "volume": 3417382.0}, {"date": "2023-01-19", "close": 8.98, "volume": 2425367.0}, {"date": "2023-01-20", "close": 8.87, "volume": 3912726.0}, {"date": "2023-01-23", "close": 9.09, "volume": 4128428.0}, {"date": "2023-01-24", "close": 9.35, "volume": 2608027.0}, {"date": "2023-01-25", "close": 9.62, "volume": 2137770.0}, {"date": "2023-01-26", "close": 10.33, "volume": 3836952.0}, {"date": "2023-01-27", "close": 10.44, "volume": 2755277.0}, {"date": "2023-01-30", "close": 9.88, "volume": 2010637.0}, {"date": "2023-01-31", "close": 10.09, "volume": 2759790.0}, {"date": "2023-02-01", "close": 10.1, "volume": 2374270.0}, {"date": "2023-02-02", "close": 10.18, "volume": 6315121.0}, {"date": "2023-02-03", "close": 9.64, "volume": 2608372.0}, {"date": "2023-02-06", "close": 9.21, "volume": 3544341.0}, {"date": "2023-02-07", "close": 9.2, "volume": 2609184.0}, {"date": "2023-02-08", "close": 9.24, "volume": 2706683.0}, {"date": "2023-02-09", "close": 9.25, "volume": 4117143.0}, {"date": "2023-02-10", "close": 9.09, "volume": 3151692.0}, {"date": "2023-02-13", "close": 9.24, "volume": 2322102.0}, {"date": "2023-02-14", "close": 9.32, "volume": 2076341.0}, {"date": "2023-02-15", "close": 9.66, "volume": 2513965.0}, {"date": "2023-02-16", "close": 9.43, "volume": 1538671.0}, {"date": "2023-02-17", "close": 9.21, "volume": 2313953.0}, {"date": "2023-02-21", "close": 8.91, "volume": 1557539.0}, {"date": "2023-02-22", "close": 8.96, "volume": 1176725.0}, {"date": "2023-02-23", "close": 9.02, "volume": 928476.0}, {"date": "2023-02-24", "close": 8.86, "volume": 1580090.0}, {"date": "2023-02-27", "close": 8.66, "volume": 2030960.0}, {"date": "2023-02-28", "close": 8.67, "volume": 1925911.0}, {"date": "2023-03-01", "close": 8.56, "volume": 2930647.0}, {"date": "2023-03-02", "close": 8.46, "volume": 5150702.0}, {"date": "2023-03-03", "close": 8.92, "volume": 8792796.0}, {"date": "2023-03-06", "close": 8.9, "volume": 3513936.0}, {"date": "2023-03-07", "close": 8.84, "volume": 2847455.0}, {"date": "2023-03-08", "close": 9.24, "volume": 2775345.0}, {"date": "2023-03-09", "close": 8.79, "volume": 2015182.0}, {"date": "2023-03-10", "close": 8.27, "volume": 8516149.0}, {"date": "2023-03-13", "close": 8.06, "volume": 3991639.0}, {"date": "2023-03-14", "close": 8.39, "volume": 2715787.0}, {"date": "2023-03-15", "close": 8.29, "volume": 3772971.0}, {"date": "2023-03-16", "close": 8.21, "volume": 2585554.0}, {"date": "2023-03-17", "close": 7.91, "volume": 4062978.0}, {"date": "2023-03-20", "close": 7.8, "volume": 4780091.0}, {"date": "2023-03-21", "close": 8.28, "volume": 2553483.0}, {"date": "2023-03-22", "close": 7.98, "volume": 2347784.0}, {"date": "2023-03-23", "close": 7.77, "volume": 2984315.0}, {"date": "2023-03-24", "close": 7.89, "volume": 1967623.0}, {"date": "2023-03-27", "close": 8.0, "volume": 2456915.0}, {"date": "2023-03-28", "close": 8.33, "volume": 3001264.0}, {"date": "2023-03-29", "close": 8.42, "volume": 3492043.0}, {"date": "2023-03-30", "close": 8.4, "volume": 2844490.0}, {"date": "2023-03-31", "close": 8.57, "volume": 6108021.0}, {"date": "2023-04-03", "close": 8.16, "volume": 1878669.0}, {"date": "2023-04-04", "close": 7.9, "volume": 2127339.0}, {"date": "2023-04-05", "close": 7.68, "volume": 3346796.0}, {"date": "2023-04-06", "close": 7.74, "volume": 2589798.0}, {"date": "2023-04-10", "close": 7.78, "volume": 3267605.0}, {"date": "2023-04-11", "close": 8.52, "volume": 7326958.0}, {"date": "2023-04-12", "close": 8.64, "volume": 6181520.0}, {"date": "2023-04-13", "close": 9.0, "volume": 4862420.0}, {"date": "2023-04-14", "close": 9.25, "volume": 3956824.0}, {"date": "2023-04-17", "close": 9.04, "volume": 2364476.0}, {"date": "2023-04-18", "close": 9.19, "volume": 3485648.0}, {"date": "2023-04-19", "close": 8.95, "volume": 4039253.0}, {"date": "2023-04-20", "close": 9.12, "volume": 2719887.0}, {"date": "2023-04-21", "close": 9.02, "volume": 1832705.0}, {"date": "2023-04-24", "close": 9.2, "volume": 2611941.0}, {"date": "2023-04-25", "close": 9.09, "volume": 2501147.0}, {"date": "2023-04-26", "close": 9.18, "volume": 3319529.0}, {"date": "2023-04-27", "close": 9.45, "volume": 2782165.0}, {"date": "2023-04-28", "close": 9.84, "volume": 3184886.0}, {"date": "2023-05-01", "close": 9.71, "volume": 2204557.0}, {"date": "2023-05-02", "close": 9.3, "volume": 2998805.0}, {"date": "2023-05-03", "close": 9.84, "volume": 3996122.0}, {"date": "2023-05-04", "close": 10.1, "volume": 4473319.0}, {"date": "2023-05-05", "close": 10.77, "volume": 8025469.0}, {"date": "2023-05-08", "close": 11.32, "volume": 10107400.0}, {"date": "2023-05-09", "close": 11.19, "volume": 3289154.0}, {"date": "2023-05-10", "close": 11.65, "volume": 7496161.0}, {"date": "2023-05-11", "close": 12.26, "volume": 5948183.0}, {"date": "2023-05-12", "close": 12.22, "volume": 4000270.0}, {"date": "2023-05-15", "close": 12.51, "volume": 5590560.0}, {"date": "2023-05-16", "close": 12.11, "volume": 3332439.0}, {"date": "2023-05-17", "close": 12.51, "volume": 3297310.0}, {"date": "2023-05-18", "close": 12.44, "volume": 5600223.0}, {"date": "2023-05-19", "close": 12.34, "volume": 4532083.0}, {"date": "2023-05-22", "close": 12.65, "volume": 7328516.0}, {"date": "2023-05-23", "close": 12.57, "volume": 5454681.0}, {"date": "2023-05-24", "close": 12.0, "volume": 4164705.0}, {"date": "2023-05-25", "close": 12.12, "volume": 5226120.0}, {"date": "2023-05-26", "close": 10.44, "volume": 12819480.0}, {"date": "2023-05-30", "close": 10.08, "volume": 8464191.0}, {"date": "2023-05-31", "close": 9.95, "volume": 6042628.0}, {"date": "2023-06-01", "close": 10.1, "volume": 5188845.0}, {"date": "2023-06-02", "close": 10.16, "volume": 5095054.0}, {"date": "2023-06-05", "close": 10.27, "volume": 3155409.0}, {"date": "2023-06-06", "close": 10.32, "volume": 3711628.0}, {"date": "2023-06-07", "close": 10.3, "volume": 8066759.0}, {"date": "2023-06-08", "close": 9.93, "volume": 2667397.0}, {"date": "2023-06-09", "close": 9.95, "volume": 2823871.0}, {"date": "2023-06-12", "close": 10.12, "volume": 3358508.0}, {"date": "2023-06-13", "close": 10.39, "volume": 7601439.0}, {"date": "2023-06-14", "close": 10.26, "volume": 6449255.0}, {"date": "2023-06-15", "close": 10.28, "volume": 2788818.0}, {"date": "2023-06-16", "close": 10.21, "volume": 5015003.0}, {"date": "2023-06-20", "close": 10.78, "volume": 5599115.0}, {"date": "2023-06-21", "close": 10.87, "volume": 5385456.0}, {"date": "2023-06-22", "close": 10.3, "volume": 10061450.0}, {"date": "2023-06-23", "close": 10.08, "volume": 32949460.0}, {"date": "2023-06-26", "close": 9.68, "volume": 6516715.0}, {"date": "2023-06-27", "close": 9.46, "volume": 3979951.0}, {"date": "2023-06-28", "close": 9.34, "volume": 4545847.0}, {"date": "2023-06-29", "close": 9.37, "volume": 3519874.0}, {"date": "2023-06-30", "close": 9.44, "volume": 3580061.0}, {"date": "2023-07-03", "close": 9.62, "volume": 2121391.0}, {"date": "2023-07-05", "close": 9.5, "volume": 6041216.0}, {"date": "2023-07-06", "close": 9.01, "volume": 4995289.0}, {"date": "2023-07-07", "close": 9.24, "volume": 3635113.0}, {"date": "2023-07-10", "close": 9.37, "volume": 2062152.0}, {"date": "2023-07-11", "close": 9.33, "volume": 5259521.0}, {"date": "2023-07-12", "close": 9.67, "volume": 5719746.0}, {"date": "2023-07-13", "close": 10.2, "volume": 4954010.0}, {"date": "2023-07-14", "close": 9.44, "volume": 4309938.0}, {"date": "2023-07-17", "close": 9.45, "volume": 2269808.0}, {"date": "2023-07-18", "close": 9.43, "volume": 2373265.0}, {"date": "2023-07-19", "close": 9.58, "volume": 2282253.0}, {"date": "2023-07-20", "close": 9.7, "volume": 1956484.0}, {"date": "2023-07-21", "close": 10.58, "volume": 6445442.0}, {"date": "2023-07-24", "close": 10.63, "volume": 4574213.0}, {"date": "2023-07-25", "close": 10.47, "volume": 2726610.0}, {"date": "2023-07-26", "close": 10.74, "volume": 3254245.0}, {"date": "2023-07-27", "close": 10.27, "volume": 3504078.0}, {"date": "2023-07-28", "close": 10.86, "volume": 3427963.0}, {"date": "2023-07-31", "close": 11.36, "volume": 6216701.0}, {"date": "2023-08-01", "close": 11.57, "volume": 2687961.0}, {"date": "2023-08-02", "close": 10.58, "volume": 5909037.0}, {"date": "2023-08-03", "close": 10.64, "volume": 8716534.0}, {"date": "2023-08-04", "close": 10.25, "volume": 4362670.0}, {"date": "2023-08-07", "close": 10.41, "volume": 4187168.0}, {"date": "2023-08-08", "close": 10.2, "volume": 4066508.0}, {"date": "2023-08-09", "close": 10.02, "volume": 3421204.0}, {"date": "2023-08-10", "close": 9.84, "volume": 3747685.0}, {"date": "2023-08-11", "close": 9.68, "volume": 3311122.0}, {"date": "2023-08-14", "close": 9.3, "volume": 4959645.0}, {"date": "2023-08-15", "close": 9.32, "volume": 4784340.0}, {"date": "2023-08-16", "close": 9.01, "volume": 3263536.0}, {"date": "2023-08-17", "close": 9.0, "volume": 8157603.0}, {"date": "2023-08-18", "close": 8.88, "volume": 6219977.0}, {"date": "2023-08-21", "close": 9.04, "volume": 5329237.0}, {"date": "2023-08-22", "close": 8.91, "volume": 4343487.0}, {"date": "2023-08-23", "close": 8.93, "volume": 4841131.0}, {"date": "2023-08-24", "close": 8.7, "volume": 6718793.0}, {"date": "2023-08-25", "close": 9.05, "volume": 9424791.0}, {"date": "2023-08-28", "close": 9.15, "volume": 6659110.0}, {"date": "2023-08-29", "close": 9.45, "volume": 4202632.0}, {"date": "2023-08-30", "close": 9.23, "volume": 3199147.0}, {"date": "2023-08-31", "close": 8.98, "volume": 3726858.0}, {"date": "2023-09-01", "close": 9.33, "volume": 3149571.0}, {"date": "2023-09-05", "close": 8.98, "volume": 2616108.0}, {"date": "2023-09-06", "close": 8.74, "volume": 3995492.0}, {"date": "2023-09-07", "close": 8.57, "volume": 2476343.0}, {"date": "2023-09-08", "close": 8.62, "volume": 2977817.0}, {"date": "2023-09-11", "close": 8.95, "volume": 3260074.0}, {"date": "2023-09-12", "close": 8.98, "volume": 2630485.0}, {"date": "2023-09-13", "close": 9.07, "volume": 3802659.0}, {"date": "2023-09-14", "close": 9.14, "volume": 3035735.0}, {"date": "2023-09-15", "close": 9.01, "volume": 4755604.0}, {"date": "2023-09-18", "close": 8.86, "volume": 1658099.0}, {"date": "2023-09-19", "close": 8.64, "volume": 2023907.0}, {"date": "2023-09-20", "close": 8.51, "volume": 2216823.0}, {"date": "2023-09-21", "close": 8.27, "volume": 3583483.0}, {"date": "2023-09-22", "close": 8.35, "volume": 3108137.0}, {"date": "2023-09-25", "close": 8.24, "volume": 2432703.0}, {"date": "2023-09-26", "close": 8.31, "volume": 2981171.0}, {"date": "2023-09-27", "close": 8.4, "volume": 3145106.0}, {"date": "2023-09-28", "close": 8.66, "volume": 2459269.0}, {"date": "2023-09-29", "close": 8.61, "volume": 2664717.0}, {"date": "2023-10-02", "close": 8.65, "volume": 2700953.0}, {"date": "2023-10-03", "close": 8.1, "volume": 2786681.0}, {"date": "2023-10-04", "close": 8.48, "volume": 4077631.0}, {"date": "2023-10-05", "close": 8.49, "volume": 3854006.0}, {"date": "2023-10-06", "close": 8.45, "volume": 3821547.0}, {"date": "2023-10-09", "close": 8.23, "volume": 3804223.0}, {"date": "2023-10-10", "close": 8.7, "volume": 4667179.0}, {"date": "2023-10-11", "close": 8.45, "volume": 2841274.0}, {"date": "2023-10-12", "close": 8.22, "volume": 2765594.0}, {"date": "2023-10-13", "close": 7.9, "volume": 5948883.0}, {"date": "2023-10-16", "close": 7.71, "volume": 8789566.0}, {"date": "2023-10-17", "close": 7.8, "volume": 12750020.0}, {"date": "2023-10-18", "close": 7.56, "volume": 10594220.0}, {"date": "2023-10-19", "close": 7.8, "volume": 6621232.0}, {"date": "2023-10-20", "close": 7.54, "volume": 4815578.0}, {"date": "2023-10-23", "close": 7.67, "volume": 4468795.0}, {"date": "2023-10-24", "close": 7.58, "volume": 3026394.0}, {"date": "2023-10-25", "close": 7.39, "volume": 2666141.0}, {"date": "2023-10-26", "close": 7.26, "volume": 4486161.0}, {"date": "2023-10-27", "close": 7.05, "volume": 2258797.0}, {"date": "2023-10-30", "close": 7.05, "volume": 2846932.0}, {"date": "2023-10-31", "close": 7.06, "volume": 2289844.0}, {"date": "2023-11-01", "close": 7.14, "volume": 3722353.0}, {"date": "2023-11-02", "close": 7.35, "volume": 2889431.0}, {"date": "2023-11-03", "close": 7.74, "volume": 4204752.0}, {"date": "2023-11-06", "close": 7.53, "volume": 2446071.0}, {"date": "2023-11-07", "close": 7.52, "volume": 2818986.0}, {"date": "2023-11-08", "close": 7.43, "volume": 3453440.0}, {"date": "2023-11-09", "close": 7.42, "volume": 3136894.0}, {"date": "2023-11-10", "close": 7.77, "volume": 3338521.0}, {"date": "2023-11-13", "close": 8.24, "volume": 5809743.0}, {"date": "2023-11-14", "close": 8.4, "volume": 3857335.0}, {"date": "2023-11-15", "close": 8.73, "volume": 4970805.0}, {"date": "2023-11-16", "close": 8.64, "volume": 5575853.0}, {"date": "2023-11-17", "close": 9.06, "volume": 12759020.0}, {"date": "2023-11-20", "close": 9.31, "volume": 6386519.0}, {"date": "2023-11-21", "close": 9.12, "volume": 5448277.0}, {"date": "2023-11-22", "close": 9.64, "volume": 5860293.0}, {"date": "2023-11-24", "close": 9.66, "volume": 3018585.0}, {"date": "2023-11-27", "close": 9.63, "volume": 3035572.0}, {"date": "2023-11-28", "close": 9.85, "volume": 2806954.0}, {"date": "2023-11-29", "close": 9.95, "volume": 5340949.0}, {"date": "2023-11-30", "close": 10.08, "volume": 2982783.0}, {"date": "2023-12-01", "close": 10.84, "volume": 4721296.0}, {"date": "2023-12-04", "close": 10.77, "volume": 3147127.0}, {"date": "2023-12-05", "close": 10.42, "volume": 4352755.0}, {"date": "2023-12-06", "close": 10.59, "volume": 3536081.0}, {"date": "2023-12-07", "close": 10.33, "volume": 3461720.0}, {"date": "2023-12-08", "close": 10.47, "volume": 3836562.0}, {"date": "2023-12-11", "close": 10.5, "volume": 3844974.0}, {"date": "2023-12-12", "close": 10.48, "volume": 2382824.0}, {"date": "2023-12-13", "close": 10.68, "volume": 7034610.0}, {"date": "2023-12-14", "close": 11.11, "volume": 3985207.0}, {"date": "2023-12-15", "close": 11.11, "volume": 4768051.0}, {"date": "2023-12-18", "close": 11.45, "volume": 2492395.0}, {"date": "2023-12-19", "close": 11.92, "volume": 2676837.0}, {"date": "2023-12-20", "close": 11.6, "volume": 2788162.0}, {"date": "2023-12-21", "close": 11.87, "volume": 1616302.0}, {"date": "2023-12-22", "close": 11.94, "volume": 1536060.0}, {"date": "2023-12-26", "close": 12.13, "volume": 1173323.0}, {"date": "2023-12-27", "close": 12.58, "volume": 3473485.0}, {"date": "2023-12-28", "close": 12.73, "volume": 2336945.0}, {"date": "2023-12-29", "close": 12.47, "volume": 1732046.0}, {"date": "2024-01-02", "close": 12.12, "volume": 3155122.0}, {"date": "2024-01-03", "close": 11.96, "volume": 2922419.0}, {"date": "2024-01-04", "close": 11.75, "volume": 2020061.0}, {"date": "2024-01-05", "close": 12.36, "volume": 5889855.0}, {"date": "2024-01-08", "close": 12.9, "volume": 3520801.0}, {"date": "2024-01-09", "close": 12.38, "volume": 3676862.0}, {"date": "2024-01-10", "close": 12.47, "volume": 2641092.0}, {"date": "2024-01-11", "close": 12.61, "volume": 3708684.0}, {"date": "2024-01-12", "close": 12.5, "volume": 2963294.0}, {"date": "2024-01-16", "close": 12.81, "volume": 5564186.0}, {"date": "2024-01-17", "close": 12.75, "volume": 2805558.0}, {"date": "2024-01-18", "close": 12.76, "volume": 2835616.0}, {"date": "2024-01-19", "close": 12.6, "volume": 2623155.0}, {"date": "2024-01-22", "close": 12.84, "volume": 3776648.0}, {"date": "2024-01-23", "close": 12.73, "volume": 2340618.0}, {"date": "2024-01-24", "close": 12.81, "volume": 1869629.0}, {"date": "2024-01-25", "close": 13.14, "volume": 2673401.0}, {"date": "2024-01-26", "close": 13.32, "volume": 2482291.0}, {"date": "2024-01-29", "close": 13.66, "volume": 2891615.0}, {"date": "2024-01-30", "close": 13.16, "volume": 3257044.0}, {"date": "2024-01-31", "close": 12.87, "volume": 3017126.0}, {"date": "2024-02-01", "close": 13.38, "volume": 4188050.0}, {"date": "2024-02-02", "close": 13.48, "volume": 2225178.0}, {"date": "2024-02-05", "close": 13.18, "volume": 2029959.0}, {"date": "2024-02-06", "close": 13.39, "volume": 3483037.0}, {"date": "2024-02-07", "close": 13.21, "volume": 2065789.0}, {"date": "2024-02-08", "close": 13.23, "volume": 2455076.0}, {"date": "2024-02-09", "close": 13.3, "volume": 2443676.0}, {"date": "2024-02-12", "close": 13.17, "volume": 3080065.0}, {"date": "2024-02-13", "close": 12.89, "volume": 2595251.0}, {"date": "2024-02-14", "close": 13.25, "volume": 2727290.0}, {"date": "2024-02-15", "close": 13.31, "volume": 1426770.0}, {"date": "2024-02-16", "close": 12.92, "volume": 2134901.0}, {"date": "2024-02-20", "close": 12.81, "volume": 2647659.0}, {"date": "2024-02-21", "close": 12.86, "volume": 2862093.0}, {"date": "2024-02-22", "close": 12.97, "volume": 2247502.0}, {"date": "2024-02-23", "close": 13.16, "volume": 3053979.0}, {"date": "2024-02-26", "close": 13.35, "volume": 1895640.0}, {"date": "2024-02-27", "close": 13.77, "volume": 2623769.0}, {"date": "2024-02-28", "close": 13.83, "volume": 2922161.0}, {"date": "2024-02-29", "close": 13.92, "volume": 6547523.0}, {"date": "2024-03-01", "close": 13.69, "volume": 2577752.0}, {"date": "2024-03-04", "close": 13.09, "volume": 3923828.0}, {"date": "2024-03-05", "close": 12.71, "volume": 3713981.0}, {"date": "2024-03-06", "close": 12.9, "volume": 2242037.0}, {"date": "2024-03-07", "close": 13.16, "volume": 2198599.0}, {"date": "2024-03-08", "close": 13.13, "volume": 2295369.0}, {"date": "2024-03-11", "close": 13.46, "volume": 1499622.0}, {"date": "2024-03-12", "close": 13.7, "volume": 2049417.0}, {"date": "2024-03-13", "close": 14.0, "volume": 2803483.0}, {"date": "2024-03-14", "close": 13.99, "volume": 1896423.0}, {"date": "2024-03-15", "close": 13.91, "volume": 5104293.0}, {"date": "2024-03-18", "close": 14.07, "volume": 3167822.0}, {"date": "2024-03-19", "close": 13.86, "volume": 5483067.0}, {"date": "2024-03-20", "close": 14.37, "volume": 4841487.0}, {"date": "2024-03-21", "close": 14.3, "volume": 3651676.0}, {"date": "2024-03-22", "close": 13.94, "volume": 2291956.0}, {"date": "2024-03-25", "close": 13.92, "volume": 1909594.0}, {"date": "2024-03-26", "close": 14.46, "volume": 4178339.0}, {"date": "2024-03-27", "close": 14.36, "volume": 2739403.0}, {"date": "2024-03-28", "close": 14.28, "volume": 1883791.0}, {"date": "2024-04-01", "close": 13.96, "volume": 1503730.0}, {"date": "2024-04-02", "close": 13.73, "volume": 2910725.0}, {"date": "2024-04-03", "close": 13.65, "volume": 2259760.0}, {"date": "2024-04-04", "close": 13.59, "volume": 2436481.0}, {"date": "2024-04-05", "close": 13.47, "volume": 2380453.0}, {"date": "2024-04-08", "close": 13.58, "volume": 4127658.0}, {"date": "2024-04-09", "close": 13.53, "volume": 2623672.0}, {"date": "2024-04-10", "close": 12.93, "volume": 4072301.0}, {"date": "2024-04-11", "close": 12.9, "volume": 3438300.0}, {"date": "2024-04-12", "close": 12.58, "volume": 1628918.0}, {"date": "2024-04-15", "close": 12.24, "volume": 3212976.0}, {"date": "2024-04-16", "close": 11.83, "volume": 5613223.0}, {"date": "2024-04-17", "close": 11.67, "volume": 4698976.0}, {"date": "2024-04-18", "close": 11.55, "volume": 7802864.0}, {"date": "2024-04-19", "close": 11.48, "volume": 9214231.0}, {"date": "2024-04-22", "close": 11.79, "volume": 5819968.0}, {"date": "2024-04-23", "close": 11.85, "volume": 3551416.0}, {"date": "2024-04-24", "close": 11.69, "volume": 3645205.0}, {"date": "2024-04-25", "close": 11.82, "volume": 2995026.0}, {"date": "2024-04-26", "close": 12.68, "volume": 3244329.0}, {"date": "2024-04-29", "close": 12.65, "volume": 2890429.0}, {"date": "2024-04-30", "close": 12.45, "volume": 3177501.0}, {"date": "2024-05-01", "close": 12.32, "volume": 2412767.0}, {"date": "2024-05-02", "close": 12.59, "volume": 2329768.0}, {"date": "2024-05-03", "close": 12.81, "volume": 1849584.0}, {"date": "2024-05-06", "close": 12.98, "volume": 1668884.0}, {"date": "2024-05-07", "close": 12.8, "volume": 2654284.0}, {"date": "2024-05-08", "close": 12.87, "volume": 1845946.0}, {"date": "2024-05-09", "close": 12.67, "volume": 1682782.0}, {"date": "2024-05-10", "close": 12.6, "volume": 1573763.0}, {"date": "2024-05-13", "close": 12.67, "volume": 1404031.0}, {"date": "2024-05-14", "close": 12.62, "volume": 3662232.0}, {"date": "2024-05-15", "close": 12.74, "volume": 2043233.0}, {"date": "2024-05-16", "close": 12.78, "volume": 1712295.0}, {"date": "2024-05-17", "close": 12.76, "volume": 1280384.0}, {"date": "2024-05-20", "close": 12.98, "volume": 3281757.0}, {"date": "2024-05-21", "close": 13.02, "volume": 2157505.0}, {"date": "2024-05-22", "close": 12.48, "volume": 2735325.0}, {"date": "2024-05-23", "close": 12.27, "volume": 3008452.0}, {"date": "2024-05-24", "close": 12.27, "volume": 7680005.0}, {"date": "2024-05-28", "close": 12.07, "volume": 3847653.0}, {"date": "2024-05-29", "close": 11.64, "volume": 3471420.0}, {"date": "2024-05-30", "close": 12.1, "volume": 3359638.0}, {"date": "2024-05-31", "close": 12.25, "volume": 3595854.0}, {"date": "2024-06-03", "close": 12.29, "volume": 3045516.0}, {"date": "2024-06-04", "close": 11.87, "volume": 4341613.0}, {"date": "2024-06-05", "close": 11.88, "volume": 5854005.0}, {"date": "2024-06-06", "close": 12.07, "volume": 3989774.0}, {"date": "2024-06-07", "close": 12.07, "volume": 2523515.0}, {"date": "2024-06-10", "close": 11.91, "volume": 1619805.0}, {"date": "2024-06-11", "close": 11.64, "volume": 2791875.0}, {"date": "2024-06-12", "close": 11.69, "volume": 3627692.0}, {"date": "2024-06-13", "close": 11.54, "volume": 3253063.0}, {"date": "2024-06-14", "close": 11.46, "volume": 1463827.0}, {"date": "2024-06-17", "close": 11.4, "volume": 1389775.0}, {"date": "2024-06-18", "close": 11.15, "volume": 2222849.0}, {"date": "2024-06-20", "close": 11.28, "volume": 5184078.0}, {"date": "2024-06-21", "close": 11.14, "volume": 4232526.0}, {"date": "2024-06-24", "close": 11.11, "volume": 3104765.0}, {"date": "2024-06-25", "close": 11.17, "volume": 2640406.0}, {"date": "2024-06-26", "close": 11.34, "volume": 3329965.0}, {"date": "2024-06-27", "close": 11.79, "volume": 2884797.0}, {"date": "2024-06-28", "close": 11.69, "volume": 7871306.0}, {"date": "2024-07-01", "close": 11.49, "volume": 2948964.0}, {"date": "2024-07-02", "close": 11.61, "volume": 2172751.0}, {"date": "2024-07-03", "close": 11.92, "volume": 1541616.0}, {"date": "2024-07-05", "close": 11.99, "volume": 2651693.0}, {"date": "2024-07-08", "close": 12.55, "volume": 3936819.0}, {"date": "2024-07-09", "close": 12.64, "volume": 4354030.0}, {"date": "2024-07-10", "close": 12.92, "volume": 3415755.0}, {"date": "2024-07-11", "close": 13.24, "volume": 2645323.0}, {"date": "2024-07-12", "close": 13.31, "volume": 3294884.0}, {"date": "2024-07-15", "close": 13.32, "volume": 1609781.0}, {"date": "2024-07-16", "close": 13.64, "volume": 2980994.0}, {"date": "2024-07-17", "close": 13.37, "volume": 2736778.0}, {"date": "2024-07-18", "close": 12.76, "volume": 2408419.0}, {"date": "2024-07-19", "close": 12.96, "volume": 1847214.0}, {"date": "2024-07-22", "close": 13.4, "volume": 2301210.0}, {"date": "2024-07-23", "close": 13.54, "volume": 3197881.0}, {"date": "2024-07-24", "close": 13.26, "volume": 2287695.0}, {"date": "2024-07-25", "close": 13.2, "volume": 2656367.0}, {"date": "2024-07-26", "close": 13.35, "volume": 2279112.0}, {"date": "2024-07-29", "close": 13.07, "volume": 1637759.0}, {"date": "2024-07-30", "close": 12.7, "volume": 1922018.0}, {"date": "2024-07-31", "close": 12.78, "volume": 2398866.0}, {"date": "2024-08-01", "close": 12.39, "volume": 2344783.0}, {"date": "2024-08-02", "close": 12.04, "volume": 2646861.0}, {"date": "2024-08-05", "close": 11.75, "volume": 2695360.0}, {"date": "2024-08-06", "close": 11.7, "volume": 3182208.0}, {"date": "2024-08-07", "close": 11.62, "volume": 2128135.0}, {"date": "2024-08-08", "close": 12.21, "volume": 2917494.0}, {"date": "2024-08-09", "close": 12.52, "volume": 2640498.0}, {"date": "2024-08-12", "close": 12.42, "volume": 1851941.0}, {"date": "2024-08-13", "close": 12.85, "volume": 2455304.0}, {"date": "2024-08-14", "close": 13.13, "volume": 2729708.0}, {"date": "2024-08-15", "close": 13.89, "volume": 4514394.0}, {"date": "2024-08-16", "close": 14.17, "volume": 3920383.0}, {"date": "2024-08-19", "close": 14.6, "volume": 4854763.0}, {"date": "2024-08-20", "close": 14.59, "volume": 5190080.0}, {"date": "2024-08-21", "close": 12.47, "volume": 11705300.0}, {"date": "2024-08-22", "close": 11.73, "volume": 9475058.0}, {"date": "2024-08-23", "close": 11.74, "volume": 11750100.0}, {"date": "2024-08-26", "close": 11.31, "volume": 9440032.0}, {"date": "2024-08-27", "close": 10.99, "volume": 8621325.0}, {"date": "2024-08-28", "close": 10.9, "volume": 6228600.0}, {"date": "2024-08-29", "close": 10.73, "volume": 5794276.0}, {"date": "2024-08-30", "close": 11.07, "volume": 36883230.0}, {"date": "2024-09-03", "close": 11.06, "volume": 7256052.0}, {"date": "2024-09-04", "close": 10.6, "volume": 6758760.0}, {"date": "2024-09-05", "close": 9.7, "volume": 12687930.0}, {"date": "2024-09-06", "close": 9.4, "volume": 7670093.0}, {"date": "2024-09-09", "close": 9.17, "volume": 4466908.0}, {"date": "2024-09-10", "close": 9.12, "volume": 5605954.0}, {"date": "2024-09-11", "close": 9.18, "volume": 5118237.0}, {"date": "2024-09-12", "close": 9.05, "volume": 5914881.0}, {"date": "2024-09-13", "close": 9.12, "volume": 7514588.0}, {"date": "2024-09-16", "close": 9.02, "volume": 4317940.0}, {"date": "2024-09-17", "close": 9.23, "volume": 5501885.0}, {"date": "2024-09-18", "close": 9.3, "volume": 5207322.0}, {"date": "2024-09-19", "close": 9.56, "volume": 3795875.0}, {"date": "2024-09-20", "close": 9.06, "volume": 6243803.0}, {"date": "2024-09-23", "close": 9.07, "volume": 4526907.0}, {"date": "2024-09-24", "close": 9.16, "volume": 4636133.0}, {"date": "2024-09-25", "close": 8.89, "volume": 4371974.0}, {"date": "2024-09-26", "close": 8.81, "volume": 9449662.0}, {"date": "2024-09-27", "close": 8.94, "volume": 7440692.0}, {"date": "2024-09-30", "close": 8.61, "volume": 5880506.0}, {"date": "2024-10-01", "close": 8.47, "volume": 5274140.0}, {"date": "2024-10-02", "close": 8.32, "volume": 3342190.0}, {"date": "2024-10-03", "close": 8.2, "volume": 4873240.0}, {"date": "2024-10-04", "close": 8.23, "volume": 5888479.0}, {"date": "2024-10-07", "close": 8.2, "volume": 6901485.0}, {"date": "2024-10-08", "close": 8.36, "volume": 3904534.0}, {"date": "2024-10-09", "close": 8.08, "volume": 4427273.0}, {"date": "2024-10-10", "close": 8.15, "volume": 17711710.0}, {"date": "2024-10-11", "close": 8.17, "volume": 4016752.0}, {"date": "2024-10-14", "close": 8.37, "volume": 3512119.0}, {"date": "2024-10-15", "close": 8.23, "volume": 4373213.0}, {"date": "2024-10-16", "close": 8.33, "volume": 3083040.0}, {"date": "2024-10-17", "close": 8.34, "volume": 2186490.0}, {"date": "2024-10-18", "close": 8.42, "volume": 2381056.0}, {"date": "2024-10-21", "close": 8.37, "volume": 2604898.0}, {"date": "2024-10-22", "close": 8.29, "volume": 3893299.0}, {"date": "2024-10-23", "close": 8.33, "volume": 3320634.0}, {"date": "2024-10-24", "close": 8.29, "volume": 2822794.0}, {"date": "2024-10-25", "close": 8.27, "volume": 3111171.0}, {"date": "2024-10-28", "close": 8.36, "volume": 2968565.0}, {"date": "2024-10-29", "close": 8.33, "volume": 3144279.0}, {"date": "2024-10-30", "close": 8.23, "volume": 3992821.0}, {"date": "2024-10-31", "close": 8.04, "volume": 3083070.0}, {"date": "2024-11-01", "close": 8.06, "volume": 4658365.0}, {"date": "2024-11-04", "close": 8.24, "volume": 4276869.0}, {"date": "2024-11-05", "close": 8.2, "volume": 3531620.0}, {"date": "2024-11-06", "close": 8.23, "volume": 9202913.0}, {"date": "2024-11-07", "close": 8.01, "volume": 5534040.0}, {"date": "2024-11-08", "close": 8.12, "volume": 3280899.0}, {"date": "2024-11-11", "close": 8.42, "volume": 3620510.0}, {"date": "2024-11-12", "close": 8.51, "volume": 4595666.0}, {"date": "2024-11-13", "close": 8.09, "volume": 7417215.0}, {"date": "2024-11-14", "close": 7.82, "volume": 12259610.0}, {"date": "2024-11-15", "close": 7.64, "volume": 6227352.0}, {"date": "2024-11-18", "close": 7.59, "volume": 4421337.0}, {"date": "2024-11-19", "close": 7.56, "volume": 4976315.0}, {"date": "2024-11-20", "close": 7.54, "volume": 3309697.0}, {"date": "2024-11-21", "close": 7.51, "volume": 4459507.0}, {"date": "2024-11-22", "close": 7.94, "volume": 6219690.0}, {"date": "2024-11-25", "close": 8.22, "volume": 32490160.0}, {"date": "2024-11-26", "close": 8.17, "volume": 8297278.0}, {"date": "2024-11-27", "close": 7.78, "volume": 8729848.0}, {"date": "2024-11-29", "close": 7.34, "volume": 6793849.0}, {"date": "2024-12-02", "close": 7.6, "volume": 7961837.0}, {"date": "2024-12-03", "close": 7.33, "volume": 4424395.0}, {"date": "2024-12-04", "close": 7.48, "volume": 6237186.0}, {"date": "2024-12-05", "close": 7.36, "volume": 5747780.0}, {"date": "2024-12-06", "close": 7.11, "volume": 6196292.0}, {"date": "2024-12-09", "close": 7.14, "volume": 6354987.0}, {"date": "2024-12-10", "close": 7.09, "volume": 6542231.0}, {"date": "2024-12-11", "close": 7.1, "volume": 5085697.0}, {"date": "2024-12-12", "close": 6.95, "volume": 6062566.0}, {"date": "2024-12-13", "close": 7.05, "volume": 5178485.0}, {"date": "2024-12-16", "close": 6.71, "volume": 5334428.0}, {"date": "2024-12-17", "close": 6.77, "volume": 7993223.0}, {"date": "2024-12-18", "close": 6.22, "volume": 7085530.0}, {"date": "2024-12-19", "close": 6.26, "volume": 7707041.0}, {"date": "2024-12-20", "close": 6.4, "volume": 8045726.0}, {"date": "2024-12-23", "close": 6.32, "volume": 3778235.0}, {"date": "2024-12-24", "close": 6.38, "volume": 1889589.0}, {"date": "2024-12-26", "close": 6.47, "volume": 3222367.0}, {"date": "2024-12-27", "close": 6.38, "volume": 3636589.0}, {"date": "2024-12-30", "close": 6.19, "volume": 3000997.0}, {"date": "2024-12-31", "close": 6.26, "volume": 2360892.0}, {"date": "2025-01-02", "close": 6.41, "volume": 4236394.0}, {"date": "2025-01-03", "close": 6.28, "volume": 5329309.0}, {"date": "2025-01-06", "close": 6.34, "volume": 2834938.0}, {"date": "2025-01-07", "close": 6.57, "volume": 4079536.0}, {"date": "2025-01-08", "close": 6.27, "volume": 4267779.0}, {"date": "2025-01-10", "close": 6.36, "volume": 5282712.0}, {"date": "2025-01-13", "close": 6.62, "volume": 3843461.0}, {"date": "2025-01-14", "close": 6.64, "volume": 3662907.0}, {"date": "2025-01-15", "close": 6.92, "volume": 3780857.0}, {"date": "2025-01-16", "close": 6.64, "volume": 4881490.0}, {"date": "2025-01-17", "close": 6.72, "volume": 3588816.0}, {"date": "2025-01-21", "close": 6.56, "volume": 4046006.0}, {"date": "2025-01-22", "close": 6.65, "volume": 4145813.0}, {"date": "2025-01-23", "close": 6.63, "volume": 3920623.0}, {"date": "2025-01-24", "close": 6.7, "volume": 5350267.0}, {"date": "2025-01-27", "close": 7.01, "volume": 8006895.0}, {"date": "2025-01-28", "close": 7.1, "volume": 5064009.0}, {"date": "2025-01-29", "close": 7.06, "volume": 3105702.0}, {"date": "2025-01-30", "close": 7.65, "volume": 6559503.0}, {"date": "2025-01-31", "close": 7.45, "volume": 5373621.0}, {"date": "2025-02-03", "close": 7.29, "volume": 6322955.0}, {"date": "2025-02-04", "close": 7.84, "volume": 6263169.0}, {"date": "2025-02-05", "close": 7.85, "volume": 5356735.0}, {"date": "2025-02-06", "close": 7.67, "volume": 3055268.0}, {"date": "2025-02-07", "close": 7.43, "volume": 3591287.0}, {"date": "2025-02-10", "close": 7.63, "volume": 3083005.0}, {"date": "2025-02-11", "close": 7.7, "volume": 2729255.0}, {"date": "2025-02-12", "close": 7.58, "volume": 3368072.0}, {"date": "2025-02-13", "close": 7.74, "volume": 2315223.0}, {"date": "2025-02-14", "close": 8.04, "volume": 2464056.0}, {"date": "2025-02-18", "close": 8.26, "volume": 5446508.0}, {"date": "2025-02-19", "close": 8.12, "volume": 3714749.0}, {"date": "2025-02-20", "close": 8.16, "volume": 4579432.0}, {"date": "2025-02-21", "close": 8.05, "volume": 8647841.0}, {"date": "2025-02-24", "close": 7.78, "volume": 6239635.0}, {"date": "2025-02-25", "close": 7.89, "volume": 5783102.0}, {"date": "2025-02-26", "close": 7.92, "volume": 6295931.0}, {"date": "2025-02-27", "close": 7.69, "volume": 4293581.0}, {"date": "2025-02-28", "close": 7.36, "volume": 6466362.0}, {"date": "2025-03-03", "close": 7.14, "volume": 4017051.0}, {"date": "2025-03-04", "close": 7.08, "volume": 6773615.0}, {"date": "2025-03-05", "close": 7.53, "volume": 5555144.0}, {"date": "2025-03-06", "close": 7.55, "volume": 3704767.0}, {"date": "2025-03-07", "close": 7.51, "volume": 3874479.0}, {"date": "2025-03-10", "close": 7.25, "volume": 4974056.0}, {"date": "2025-03-11", "close": 7.31, "volume": 4932359.0}, {"date": "2025-03-12", "close": 7.37, "volume": 2648206.0}, {"date": "2025-03-13", "close": 7.49, "volume": 3077732.0}, {"date": "2025-03-14", "close": 7.81, "volume": 3029577.0}, {"date": "2025-03-17", "close": 8.32, "volume": 4681631.0}, {"date": "2025-03-18", "close": 7.89, "volume": 3888522.0}, {"date": "2025-03-19", "close": 8.52, "volume": 5737290.0}, {"date": "2025-03-20", "close": 8.43, "volume": 3601376.0}, {"date": "2025-03-21", "close": 8.26, "volume": 4229932.0}, {"date": "2025-03-24", "close": 8.29, "volume": 3113269.0}, {"date": "2025-03-25", "close": 8.26, "volume": 2176566.0}, {"date": "2025-03-26", "close": 8.15, "volume": 2581403.0}, {"date": "2025-03-27", "close": 8.16, "volume": 2030934.0}, {"date": "2025-03-28", "close": 7.93, "volume": 2439341.0}, {"date": "2025-03-31", "close": 7.63, "volume": 3824593.0}, {"date": "2025-04-01", "close": 7.68, "volume": 2155060.0}, {"date": "2025-04-02", "close": 7.99, "volume": 4872837.0}, {"date": "2025-04-03", "close": 8.5, "volume": 7201541.0}, {"date": "2025-04-04", "close": 7.87, "volume": 6594684.0}, {"date": "2025-04-07", "close": 7.82, "volume": 6911103.0}, {"date": "2025-04-08", "close": 7.61, "volume": 6513220.0}, {"date": "2025-04-09", "close": 8.38, "volume": 7390724.0}, {"date": "2025-04-10", "close": 8.05, "volume": 3690084.0}, {"date": "2025-04-11", "close": 8.39, "volume": 3945569.0}, {"date": "2025-04-14", "close": 8.48, "volume": 4249734.0}, {"date": "2025-04-15", "close": 8.52, "volume": 2575038.0}, {"date": "2025-04-16", "close": 8.41, "volume": 2069544.0}, {"date": "2025-04-17", "close": 8.53, "volume": 2253022.0}, {"date": "2025-04-21", "close": 8.47, "volume": 2440915.0}, {"date": "2025-04-22", "close": 9.35, "volume": 7287614.0}, {"date": "2025-04-23", "close": 9.24, "volume": 6107183.0}, {"date": "2025-04-24", "close": 9.61, "volume": 7460493.0}, {"date": "2025-04-25", "close": 9.88, "volume": 4436787.0}, {"date": "2025-04-28", "close": 9.9, "volume": 3038170.0}, {"date": "2025-04-29", "close": 10.03, "volume": 4669537.0}, {"date": "2025-04-30", "close": 10.03, "volume": 4726643.0}, {"date": "2025-05-01", "close": 9.75, "volume": 2949031.0}, {"date": "2025-05-02", "close": 9.64, "volume": 4778325.0}, {"date": "2025-05-05", "close": 9.57, "volume": 4139369.0}, {"date": "2025-05-06", "close": 9.71, "volume": 3160329.0}, {"date": "2025-05-07", "close": 9.55, "volume": 2761111.0}, {"date": "2025-05-08", "close": 9.97, "volume": 3337744.0}, {"date": "2025-05-09", "close": 9.85, "volume": 5070711.0}, {"date": "2025-05-12", "close": 9.75, "volume": 7482219.0}, {"date": "2025-05-13", "close": 9.87, "volume": 9319583.0}, {"date": "2025-05-14", "close": 9.73, "volume": 10577990.0}, {"date": "2025-05-15", "close": 8.95, "volume": 14081180.0}, {"date": "2025-05-16", "close": 8.94, "volume": 9371483.0}, {"date": "2025-05-19", "close": 9.04, "volume": 5212761.0}, {"date": "2025-05-20", "close": 9.01, "volume": 4097391.0}, {"date": "2025-05-21", "close": 8.58, "volume": 4135886.0}, {"date": "2025-05-22", "close": 8.85, "volume": 8613975.0}, {"date": "2025-05-23", "close": 8.64, "volume": 8059132.0}, {"date": "2025-05-27", "close": 8.68, "volume": 8201854.0}, {"date": "2025-05-28", "close": 8.68, "volume": 6915037.0}, {"date": "2025-05-29", "close": 8.58, "volume": 4795211.0}, {"date": "2025-05-30", "close": 8.91, "volume": 8197911.0}, {"date": "2025-06-02", "close": 9.12, "volume": 5884259.0}, {"date": "2025-06-03", "close": 9.13, "volume": 7673154.0}, {"date": "2025-06-04", "close": 8.96, "volume": 10505940.0}, {"date": "2025-06-05", "close": 8.84, "volume": 6651093.0}, {"date": "2025-06-06", "close": 8.78, "volume": 8267995.0}, {"date": "2025-06-09", "close": 8.51, "volume": 11928530.0}, {"date": "2025-06-10", "close": 8.56, "volume": 7093462.0}, {"date": "2025-06-11", "close": 9.11, "volume": 8857955.0}, {"date": "2025-06-12", "close": 8.52, "volume": 9294038.0}, {"date": "2025-06-13", "close": 8.36, "volume": 5433205.0}, {"date": "2025-06-16", "close": 9.42, "volume": 8576915.0}, {"date": "2025-06-17", "close": 9.26, "volume": 5130063.0}, {"date": "2025-06-18", "close": 9.25, "volume": 6419420.0}, {"date": "2025-06-20", "close": 9.0, "volume": 6402331.0}, {"date": "2025-06-23", "close": 9.04, "volume": 5410981.0}, {"date": "2025-06-24", "close": 9.96, "volume": 8836450.0}, {"date": "2025-06-25", "close": 9.64, "volume": 6190673.0}, {"date": "2025-06-26", "close": 9.37, "volume": 4656540.0}, {"date": "2025-06-27", "close": 9.39, "volume": 5358760.0}, {"date": "2025-06-30", "close": 9.64, "volume": 4224338.0}, {"date": "2025-07-01", "close": 9.45, "volume": 5245617.0}, {"date": "2025-07-02", "close": 9.42, "volume": 7387113.0}, {"date": "2025-07-03", "close": 9.41, "volume": 3129009.0}, {"date": "2025-07-07", "close": 9.17, "volume": 4581303.0}, {"date": "2025-07-08", "close": 9.21, "volume": 3433384.0}, {"date": "2025-07-09", "close": 9.35, "volume": 4809799.0}, {"date": "2025-07-10", "close": 9.05, "volume": 4749402.0}, {"date": "2025-07-11", "close": 8.69, "volume": 3496961.0}, {"date": "2025-07-14", "close": 8.67, "volume": 3817253.0}, {"date": "2025-07-15", "close": 8.59, "volume": 3994189.0}, {"date": "2025-07-16", "close": 8.43, "volume": 4645646.0}, {"date": "2025-07-17", "close": 8.49, "volume": 4840998.0}, {"date": "2025-07-18", "close": 7.92, "volume": 9601289.0}, {"date": "2025-07-21", "close": 8.0, "volume": 5723231.0}, {"date": "2025-07-22", "close": 7.95, "volume": 6712009.0}, {"date": "2025-07-23", "close": 8.2, "volume": 4378057.0}, {"date": "2025-07-24", "close": 8.02, "volume": 3116331.0}, {"date": "2025-07-25", "close": 8.16, "volume": 2993153.0}, {"date": "2025-07-28", "close": 8.12, "volume": 5788842.0}, {"date": "2025-07-29", "close": 7.94, "volume": 3099360.0}, {"date": "2025-07-30", "close": 7.89, "volume": 5056760.0}, {"date": "2025-07-31", "close": 7.83, "volume": 4215142.0}, {"date": "2025-08-01", "close": 7.75, "volume": 3460404.0}, {"date": "2025-08-04", "close": 8.01, "volume": 3695000.0}, {"date": "2025-08-05", "close": 8.05, "volume": 4134948.0}, {"date": "2025-08-06", "close": 8.3, "volume": 4597094.0}, {"date": "2025-08-07", "close": 8.2, "volume": 4068213.0}, {"date": "2025-08-08", "close": 8.51, "volume": 5769436.0}, {"date": "2025-08-11", "close": 8.52, "volume": 4332612.0}, {"date": "2025-08-12", "close": 8.94, "volume": 3786804.0}, {"date": "2025-08-13", "close": 9.44, "volume": 6592206.0}, {"date": "2025-08-14", "close": 8.75, "volume": 7761227.0}, {"date": "2025-08-15", "close": 9.03, "volume": 5627444.0}, {"date": "2025-08-18", "close": 9.06, "volume": 3691323.0}, {"date": "2025-08-19", "close": 8.61, "volume": 3637429.0}, {"date": "2025-08-20", "close": 8.39, "volume": 3751525.0}, {"date": "2025-08-21", "close": 8.38, "volume": 4122914.0}, {"date": "2025-08-22", "close": 8.73, "volume": 4092695.0}, {"date": "2025-08-25", "close": 8.61, "volume": 2582649.0}, {"date": "2025-08-26", "close": 8.55, "volume": 3329113.0}, {"date": "2025-08-27", "close": 8.66, "volume": 12811420.0}, {"date": "2025-08-28", "close": 8.93, "volume": 4734357.0}, {"date": "2025-08-29", "close": 8.96, "volume": 3073954.0}, {"date": "2025-09-02", "close": 9.02, "volume": 4008779.0}, {"date": "2025-09-03", "close": 9.1, "volume": 3231856.0}, {"date": "2025-09-04", "close": 9.26, "volume": 4245751.0}, {"date": "2025-09-05", "close": 9.6, "volume": 5156745.0}, {"date": "2025-09-08", "close": 9.52, "volume": 3528181.0}, {"date": "2025-09-09", "close": 9.52, "volume": 5129306.0}, {"date": "2025-09-10", "close": 9.24, "volume": 6170670.0}, {"date": "2025-09-11", "close": 9.48, "volume": 3399629.0}, {"date": "2025-09-12", "close": 9.54, "volume": 5235776.0}, {"date": "2025-09-15", "close": 9.7, "volume": 4304454.0}, {"date": "2025-09-16", "close": 10.74, "volume": 11013230.0}, {"date": "2025-09-17", "close": 10.64, "volume": 5733344.0}, {"date": "2025-09-18", "close": 10.64, "volume": 4950498.0}, {"date": "2025-09-19", "close": 10.55, "volume": 10756440.0}, {"date": "2025-09-22", "close": 10.22, "volume": 4739961.0}, {"date": "2025-09-23", "close": 10.18, "volume": 3893430.0}, {"date": "2025-09-24", "close": 10.35, "volume": 4161705.0}, {"date": "2025-09-25", "close": 10.05, "volume": 3973804.0}, {"date": "2025-09-26", "close": 10.04, "volume": 3512975.0}, {"date": "2025-09-29", "close": 10.32, "volume": 4766607.0}, {"date": "2025-09-30", "close": 10.0, "volume": 3623105.0}, {"date": "2025-10-01", "close": 9.85, "volume": 4898731.0}, {"date": "2025-10-02", "close": 9.58, "volume": 3664977.0}, {"date": "2025-10-03", "close": 9.35, "volume": 3808769.0}, {"date": "2025-10-06", "close": 9.2, "volume": 3082006.0}, {"date": "2025-10-07", "close": 8.97, "volume": 3439455.0}, {"date": "2025-10-08", "close": 9.34, "volume": 4779418.0}, {"date": "2025-10-09", "close": 9.18, "volume": 4202711.0}, {"date": "2025-10-10", "close": 8.75, "volume": 3255780.0}, {"date": "2025-10-13", "close": 8.85, "volume": 4071972.0}, {"date": "2025-10-14", "close": 8.75, "volume": 5634629.0}, {"date": "2025-10-15", "close": 8.96, "volume": 5047385.0}, {"date": "2025-10-16", "close": 8.77, "volume": 4738168.0}, {"date": "2025-10-17", "close": 8.77, "volume": 5417323.0}, {"date": "2025-10-20", "close": 9.03, "volume": 3430726.0}, {"date": "2025-10-21", "close": 9.08, "volume": 2975996.0}, {"date": "2025-10-22", "close": 9.09, "volume": 4005897.0}, {"date": "2025-10-23", "close": 9.38, "volume": 3817337.0}, {"date": "2025-10-24", "close": 9.58, "volume": 5646289.0}, {"date": "2025-10-27", "close": 9.95, "volume": 5009467.0}, {"date": "2025-10-28", "close": 9.68, "volume": 4609884.0}, {"date": "2025-10-29", "close": 9.5, "volume": 3492822.0}, {"date": "2025-10-30", "close": 9.38, "volume": 2062033.0}, {"date": "2025-10-31", "close": 9.59, "volume": 3137382.0}, {"date": "2025-11-03", "close": 9.46, "volume": 3320909.0}, {"date": "2025-11-04", "close": 9.31, "volume": 2689864.0}, {"date": "2025-11-05", "close": 9.63, "volume": 3032482.0}, {"date": "2025-11-06", "close": 9.47, "volume": 2431586.0}, {"date": "2025-11-07", "close": 9.26, "volume": 4061316.0}, {"date": "2025-11-10", "close": 9.48, "volume": 3088782.0}, {"date": "2025-11-11", "close": 9.93, "volume": 4461691.0}, {"date": "2025-11-12", "close": 9.44, "volume": 5598574.0}, {"date": "2025-11-13", "close": 9.39, "volume": 10140360.0}, {"date": "2025-11-14", "close": 9.39, "volume": 3655270.0}, {"date": "2025-11-17", "close": 9.37, "volume": 5293020.0}, {"date": "2025-11-18", "close": 9.58, "volume": 4890786.0}, {"date": "2025-11-19", "close": 9.91, "volume": 8647463.0}, {"date": "2025-11-20", "close": 9.22, "volume": 9660472.0}, {"date": "2025-11-21", "close": 9.68, "volume": 6764925.0}, {"date": "2025-11-24", "close": 9.84, "volume": 8257235.0}, {"date": "2025-11-25", "close": 9.8, "volume": 5604399.0}, {"date": "2025-11-26", "close": 10.0, "volume": 4390613.0}, {"date": "2025-11-28", "close": 10.48, "volume": 4099288.0}, {"date": "2025-12-01", "close": 10.42, "volume": 4073153.0}, {"date": "2025-12-02", "close": 10.93, "volume": 5530202.0}, {"date": "2025-12-03", "close": 10.32, "volume": 7391981.0}, {"date": "2025-12-04", "close": 10.37, "volume": 4658199.0}, {"date": "2025-12-05", "close": 9.8, "volume": 6054644.0}, {"date": "2025-12-08", "close": 10.02, "volume": 4181743.0}, {"date": "2025-12-09", "close": 9.91, "volume": 3230377.0}, {"date": "2025-12-10", "close": 10.08, "volume": 4426850.0}, {"date": "2025-12-11", "close": 10.22, "volume": 3353710.0}, {"date": "2025-12-12", "close": 10.26, "volume": 4016070.0}, {"date": "2025-12-15", "close": 10.02, "volume": 3730238.0}, {"date": "2025-12-16", "close": 9.71, "volume": 3745108.0}, {"date": "2025-12-17", "close": 9.34, "volume": 5029135.0}, {"date": "2025-12-18", "close": 9.53, "volume": 3557975.0}, {"date": "2025-12-19", "close": 9.56, "volume": 3141000.0}, {"date": "2025-12-22", "close": 9.68, "volume": 2309218.0}, {"date": "2025-12-23", "close": 9.75, "volume": 4831443.0}, {"date": "2025-12-24", "close": 9.75, "volume": 863098.0}, {"date": "2025-12-26", "close": 9.77, "volume": 2045549.0}, {"date": "2025-12-29", "close": 9.68, "volume": 2075267.0}, {"date": "2025-12-30", "close": 9.74, "volume": 2037374.0}, {"date": "2025-12-31", "close": 9.64, "volume": 1870002.0}, {"date": "2026-01-02", "close": 9.67, "volume": 2384476.0}, {"date": "2026-01-05", "close": 10.13, "volume": 3722530.0}, {"date": "2026-01-06", "close": 9.9, "volume": 3704299.0}, {"date": "2026-01-07", "close": 9.62, "volume": 5494452.0}, {"date": "2026-01-08", "close": 9.93, "volume": 4664602.0}, {"date": "2026-01-09", "close": 10.29, "volume": 3878177.0}, {"date": "2026-01-12", "close": 10.43, "volume": 3169500.0}, {"date": "2026-01-13", "close": 10.13, "volume": 3662266.0}, {"date": "2026-01-14", "close": 10.06, "volume": 2889116.0}, {"date": "2026-01-15", "close": 10.23, "volume": 2860586.0}, {"date": "2026-01-16", "close": 10.08, "volume": 2465536.0}, {"date": "2026-01-20", "close": 10.26, "volume": 3353188.0}, {"date": "2026-01-21", "close": 10.49, "volume": 6480276.0}, {"date": "2026-01-22", "close": 10.93, "volume": 6570353.0}, {"date": "2026-01-23", "close": 10.98, "volume": 2144222.0}, {"date": "2026-01-26", "close": 11.33, "volume": 2487979.0}, {"date": "2026-01-27", "close": 11.83, "volume": 5502668.0}, {"date": "2026-01-28", "close": 11.97, "volume": 4362565.0}, {"date": "2026-01-29", "close": 12.0, "volume": 6633427.0}, {"date": "2026-01-30", "close": 11.25, "volume": 5435238.0}, {"date": "2026-02-02", "close": 11.44, "volume": 4001931.0}, {"date": "2026-02-03", "close": 11.34, "volume": 4002616.0}, {"date": "2026-02-04", "close": 10.86, "volume": 4412394.0}, {"date": "2026-02-05", "close": 10.61, "volume": 4669458.0}, {"date": "2026-02-06", "close": 10.99, "volume": 3556241.0}, {"date": "2026-02-09", "close": 11.42, "volume": 4166755.0}, {"date": "2026-02-10", "close": 11.31, "volume": 3247782.0}, {"date": "2026-02-11", "close": 11.17, "volume": 6454671.0}, {"date": "2026-02-12", "close": 10.45, "volume": 5799835.0}, {"date": "2026-02-13", "close": 10.55, "volume": 3815669.0}, {"date": "2026-02-17", "close": 10.29, "volume": 2247129.0}, {"date": "2026-02-18", "close": 10.6, "volume": 3624563.0}, {"date": "2026-02-19", "close": 11.05, "volume": 3697205.0}, {"date": "2026-02-20", "close": 11.29, "volume": 3221985.0}, {"date": "2026-02-23", "close": 10.57, "volume": 5692271.0}, {"date": "2026-02-24", "close": 10.93, "volume": 2951107.0}, {"date": "2026-02-25", "close": 10.77, "volume": 3871945.0}, {"date": "2026-02-26", "close": 10.63, "volume": 3904482.0}, {"date": "2026-02-27", "close": 10.61, "volume": 2771544.0}, {"date": "2026-03-02", "close": 10.73, "volume": 2486109.0}, {"date": "2026-03-03", "close": 10.01, "volume": 6653325.0}, {"date": "2026-03-04", "close": 10.57, "volume": 6079183.0}, {"date": "2026-03-05", "close": 10.09, "volume": 9145834.0}, {"date": "2026-03-06", "close": 9.85, "volume": 3965271.0}, {"date": "2026-03-09", "close": 9.98, "volume": 12664990.0}, {"date": "2026-03-10", "close": 10.12, "volume": 3951331.0}, {"date": "2026-03-11", "close": 10.14, "volume": 4506729.0}, {"date": "2026-03-12", "close": 9.4, "volume": 6725888.0}, {"date": "2026-03-13", "close": 9.37, "volume": 4023361.0}, {"date": "2026-03-16", "close": 9.59, "volume": 2304640.0}, {"date": "2026-03-17", "close": 9.73, "volume": 3170696.0}, {"date": "2026-03-18", "close": 9.63, "volume": 2257102.0}, {"date": "2026-03-19", "close": 9.62, "volume": 1868005.0}, {"date": "2026-03-20", "close": 9.39, "volume": 4664761.0}, {"date": "2026-03-23", "close": 9.99, "volume": 3673087.0}, {"date": "2026-03-24", "close": 9.96, "volume": 2410914.0}, {"date": "2026-03-25", "close": 10.23, "volume": 1561374.0}, {"date": "2026-03-26", "close": 9.86, "volume": 1640885.0}, {"date": "2026-03-27", "close": 9.65, "volume": 3174051.0}, {"date": "2026-03-30", "close": 9.71, "volume": 2576845.0}, {"date": "2026-03-31", "close": 10.02, "volume": 2863898.0}, {"date": "2026-04-01", "close": 10.53, "volume": 5460002.0}, {"date": "2026-04-02", "close": 10.34, "volume": 3129967.0}, {"date": "2026-04-06", "close": 10.63, "volume": 4749512.0}, {"date": "2026-04-07", "close": 10.54, "volume": 3946553.0}, {"date": "2026-04-08", "close": 10.76, "volume": 2779321.0}, {"date": "2026-04-09", "close": 10.65, "volume": 4280797.0}, {"date": "2026-04-10", "close": 10.67, "volume": 4756460.0}, {"date": "2026-04-13", "close": 10.8, "volume": 3908851.0}, {"date": "2026-04-14", "close": 10.9, "volume": 2704983.0}, {"date": "2026-04-15", "close": 11.34, "volume": 5270590.0}, {"date": "2026-04-16", "close": 11.58, "volume": 3248468.0}, {"date": "2026-04-17", "close": 11.26, "volume": 3419153.0}, {"date": "2026-04-20", "close": 11.32, "volume": 3276778.0}, {"date": "2026-04-21", "close": 11.09, "volume": 2950997.0}, {"date": "2026-04-22", "close": 10.76, "volume": 4040477.0}, {"date": "2026-04-23", "close": 10.19, "volume": 4168821.0}, {"date": "2026-04-24", "close": 10.24, "volume": 3139693.0}, {"date": "2026-04-27", "close": 10.25, "volume": 2506782.0}, {"date": "2026-04-28", "close": 10.11, "volume": 3163264.0}, {"date": "2026-04-29", "close": 9.86, "volume": 2323072.0}, {"date": "2026-04-30", "close": 10.02, "volume": 3369518.0}, {"date": "2026-05-01", "close": 9.87, "volume": 2874742.0}, {"date": "2026-05-04", "close": 9.75, "volume": 2871560.0}, {"date": "2026-05-05", "close": 9.9, "volume": 3106165.0}, {"date": "2026-05-06", "close": 10.41, "volume": 3463620.0}, {"date": "2026-05-07", "close": 10.12, "volume": 4056160.0}, {"date": "2026-05-08", "close": 10.09, "volume": 2189137.0}, {"date": "2026-05-11", "close": 9.74, "volume": 2632603.0}, {"date": "2026-05-12", "close": 9.78, "volume": 2997904.0}, {"date": "2026-05-13", "close": 8.63, "volume": 10539230.0}, {"date": "2026-05-14", "close": 9.01, "volume": 3563624.0}, {"date": "2026-05-15", "close": 8.86, "volume": 5085601.0}, {"date": "2026-05-18", "close": 9.18, "volume": 5539546.0}, {"date": "2026-05-19", "close": 8.95, "volume": 6479223.0}, {"date": "2026-05-20", "close": 9.32, "volume": 3104631.0}, {"date": "2026-05-21", "close": 9.32, "volume": 3337041.0}, {"date": "2026-05-22", "close": 9.14, "volume": 2627281.0}, {"date": "2026-05-26", "close": 9.22, "volume": 3486578.0}, {"date": "2026-05-27", "close": 9.27, "volume": 2839480.0}, {"date": "2026-05-28", "close": 9.33, "volume": 2188307.0}, {"date": "2026-05-29", "close": 9.35, "volume": 3052105.0}, {"date": "2026-06-01", "close": 9.43, "volume": 3131109.0}, {"date": "2026-06-02", "close": 9.22, "volume": 4407463.0}, {"date": "2026-06-03", "close": 8.77, "volume": 3820395.0}, {"date": "2026-06-04", "close": 8.81, "volume": 2125413.0}, {"date": "2026-06-05", "close": 8.53, "volume": 3421274.0}, {"date": "2026-06-08", "close": 8.53, "volume": 2579681.0}, {"date": "2026-06-09", "close": 8.74, "volume": 2143032.0}, {"date": "2026-06-10", "close": 8.55, "volume": 3783705.0}, {"date": "2026-06-11", "close": 8.94, "volume": 3049139.0}, {"date": "2026-06-12", "close": 8.96, "volume": 2485899.0}, {"date": "2026-06-15", "close": 8.87, "volume": 2660596.0}, {"date": "2026-06-16", "close": 8.98, "volume": 2122622.0}, {"date": "2026-06-17", "close": 8.91, "volume": 4096691.0}, {"date": "2026-06-18", "close": 8.82, "volume": 6591607.0}, {"date": "2026-06-22", "close": 8.81, "volume": 5671962.0}, {"date": "2026-06-23", "close": 8.76, "volume": 2912522.0}, {"date": "2026-06-24", "close": 8.77, "volume": 2509539.0}, {"date": "2026-06-25", "close": 8.74, "volume": 1823188.0}, {"date": "2026-06-26", "close": 9.07, "volume": 6835287.0}, {"date": "2026-06-29", "close": 9.08, "volume": 2542896.0}, {"date": "2026-06-30", "close": 9.05, "volume": 2066081.0}, {"date": "2026-07-01", "close": 9.05, "volume": 2310207.0}, {"date": "2026-07-02", "close": 9.12, "volume": 2913242.0}, {"date": "2026-07-06", "close": 8.93, "volume": 4075856.0}, {"date": "2026-07-07", "close": 8.9, "volume": 4429094.0}, {"date": "2026-07-08", "close": 8.77, "volume": 3298044.0}, {"date": "2026-07-09", "close": 9.0, "volume": 3009582.0}, {"date": "2026-07-10", "close": 9.25, "volume": 2385949.0}, {"date": "2026-07-13", "close": 9.28, "volume": 3056103.0}, {"date": "2026-07-14", "close": 9.28, "volume": 2003049.0}, {"date": "2026-07-15", "close": 9.21, "volume": 3552666.0}, {"date": "2026-07-16", "close": 9.15, "volume": 3491946.0}, {"date": "2026-07-17", "close": 9.04, "volume": 2500860.0}, {"date": "2026-07-20", "close": 9.29, "volume": 3235797.0}, {"date": "2026-07-21", "close": 9.58, "volume": 3923900.0}, {"date": "2026-07-22", "close": 9.67, "volume": 2438432.0}, {"date": "2026-07-23", "close": 9.46, "volume": 2283942.0}, {"date": "2026-07-24", "close": 9.2, "volume": 2429963.0}, {"date": "2026-07-27", "close": 9.38, "volume": 1842960.0}, {"date": "2026-07-28", "close": 9.61, "volume": 2375642.0}, {"date": "2026-07-29", "close": 9.54, "volume": 4110573.0}, {"date": "2026-07-30", "close": 9.84, "volume": 2588263.0}, {"date": "2026-07-31", "close": 9.64, "volume": 1385624.0}, {"date": "2026-08-03", "close": 9.6, "volume": 2135929.0}, {"date": "2026-08-04", "close": 9.5, "volume": 2229905.0}, {"date": "2026-08-05", "close": 9.4, "volume": 1970354.0}, {"date": "2026-08-06", "close": 9.36, "volume": 2755643.0}, {"date": "2026-08-07", "close": 9.14, "volume": 3250215.0}], "refreshing": true}