{"ticker": "PDM", "overview": {"cik": "1042776", "ticker": "PDM", "name": "Piedmont Realty Trust, Inc.", "industry": "Opeators of  Nonresidential Buildings", "country": "United States", "sic": "6512", "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K 7.28.26", "accession": "0001042776-26-000064", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "FORM 10-Q 6-30-26", "accession": "0001042776-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245564", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002058344-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001601268-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001956329-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001042776-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001042776-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001042776-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001653251-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001527192-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-12", "title": "Employee share plan", "accession": "0001193125-26-219680", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K 5.12.26", "accession": "0001042776-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K 4.30.26", "accession": "0001042776-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q 3.31.26", "accession": "0001042776-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000925", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001174947-26-000472", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000471", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-18", "title": "Form DEFA14A", "accession": "0001174947-26-000395", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-18", "title": "Proxy statement", "accession": "0001174947-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000024", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PDM", "has_prices": true, "as_of": "2026-08-07", "last": 9.48, "prev_close": 9.43, "change": 0.05000000000000071, "change_pct": 0.005302226935312907, "session_volume": 718434.0, "vwap_5": 9.641670931252362, "vwap_20": 9.694601998205522, "vwap_60": 9.086613132907463, "vwap_250": 8.31936579271173, "high_52w": 9.96, "low_52w": 6.39, "avg_volume_20": 733082.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-350668", "src": "13DG", "ticker": "PDM", "cik": "1042776", "company": "Piedmont Realty Trust, Inc.", "company_raw": "Piedmont Realty Trust, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Opeators of  Nonresidential Buildings", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 6.47% passive stake in PDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350668-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002100119-26-000925", "src": "13DG", "ticker": "PDM", "cik": "1042776", "company": "Piedmont Realty Trust, Inc.", "company_raw": "Piedmont Realty Trust, Inc.", "who": "Piedmont Realty Trust, Inc.", "who_key": "Piedmont Realty Trust, 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": "Opeators of  Nonresidential Buildings", "country": "United States", "headline": "Piedmont Realty Trust, Inc. takes a 5.31% passive stake in PDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042776/0002100119-26-000925-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "HOUSE-2023-20023474-T2", "src": "CONGRESS", "ticker": "PDM", "cik": "", "company": "Piedmont Realty Trust, Inc.", "company_raw": "2$1,001 - $15,000\nF S: New\nPiedmont Office Realty Trust, Inc.\nClass A", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman offloads PDM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023474.pdf", "trade_date": "2022-02-27", "timestamp": "2022-02-27", "mins": 2461842}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-29", "src": "CONGRESS", "ticker": "PDM", "cik": "", "company": "Piedmont Realty Trust, Inc.", "company_raw": "Piedmont Office Realty Trust, Inc.", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patty Murray sells PDM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935762}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350668", "src": "13DG", "ticker": "PDM", "cik": "1042776", "company": "Piedmont Realty Trust, Inc.", "company_raw": "Piedmont Realty Trust, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Opeators of  Nonresidential Buildings", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 6.47% passive stake in PDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350668-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002100119-26-000925", "src": "13DG", "ticker": "PDM", "cik": "1042776", "company": "Piedmont Realty Trust, Inc.", "company_raw": "Piedmont Realty Trust, Inc.", "who": "Piedmont Realty Trust, Inc.", "who_key": "Piedmont Realty Trust, 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": "Opeators of  Nonresidential Buildings", "country": "United States", "headline": "Piedmont Realty Trust, Inc. takes a 5.31% passive stake in PDM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042776/0002100119-26-000925-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}], "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": "Piedmont Realty Trust, Inc. Class A Common Stock", "new_value": "Piedmont Realty Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001042776", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001042776", "applied": 1, "detected_at": "2026-10-26T18:53:37.719218"}]}, "key_people": [{"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}, {"who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023474.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023474.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K 7.28.26", "accession": "0001042776-26-000064", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "FORM 10-Q 6-30-26", "accession": "0001042776-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245564", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002058344-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001601268-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001956329-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001042776-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001042776-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001042776-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001653251-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001527192-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-12", "title": "Employee share plan", "accession": "0001193125-26-219680", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K 5.12.26", "accession": "0001042776-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K 4.30.26", "accession": "0001042776-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q 3.31.26", "accession": "0001042776-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000925", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001174947-26-000472", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000471", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-18", "title": "Form DEFA14A", "accession": "0001174947-26-000395", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-18", "title": "Proxy statement", "accession": "0001174947-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "FORM 4", "accession": "0001042776-26-000024", "price_sensitive": false}], "performance": {"ticker": "PDM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.39, "volume": 320267.0}, {"date": "2016-08-09", "close": 21.58, "volume": 450152.0}, {"date": "2016-08-10", "close": 21.65, "volume": 341936.0}, {"date": "2016-08-11", "close": 21.39, "volume": 349856.0}, {"date": "2016-08-12", "close": 21.48, "volume": 298765.0}, {"date": "2016-08-15", "close": 21.36, "volume": 590320.0}, {"date": "2016-08-16", "close": 21.11, "volume": 397235.0}, {"date": "2016-08-17", "close": 21.32, "volume": 492414.0}, {"date": "2016-08-18", "close": 21.36, "volume": 233190.0}, {"date": "2016-08-19", "close": 21.33, "volume": 463517.0}, {"date": "2016-08-22", "close": 21.5, "volume": 283497.0}, {"date": "2016-08-23", "close": 21.67, "volume": 410451.0}, {"date": "2016-08-24", "close": 21.33, "volume": 257969.0}, {"date": "2016-08-25", "close": 21.45, "volume": 320323.0}, {"date": "2016-08-26", "close": 21.3, "volume": 404615.0}, {"date": "2016-08-29", "close": 21.35, "volume": 413273.0}, {"date": "2016-08-30", "close": 21.4, "volume": 371297.0}, {"date": "2016-08-31", "close": 21.61, "volume": 1036229.0}, {"date": "2016-09-01", "close": 21.62, "volume": 518066.0}, {"date": "2016-09-02", "close": 21.79, "volume": 427794.0}, {"date": "2016-09-06", "close": 21.84, "volume": 416460.0}, {"date": "2016-09-07", "close": 22.22, "volume": 672913.0}, {"date": "2016-09-08", "close": 21.97, "volume": 682620.0}, {"date": "2016-09-09", "close": 21.19, "volume": 1108853.0}, {"date": "2016-09-12", "close": 21.63, "volume": 1633079.0}, {"date": "2016-09-13", "close": 21.08, "volume": 708418.0}, {"date": "2016-09-14", "close": 20.98, "volume": 558801.0}, {"date": "2016-09-15", "close": 20.74, "volume": 573271.0}, {"date": "2016-09-16", "close": 20.53, "volume": 1314429.0}, {"date": "2016-09-19", "close": 20.64, "volume": 637104.0}, {"date": "2016-09-20", "close": 20.52, "volume": 482478.0}, {"date": "2016-09-21", "close": 20.79, "volume": 866923.0}, {"date": "2016-09-22", "close": 21.48, "volume": 926535.0}, {"date": "2016-09-23", "close": 21.77, "volume": 943948.0}, {"date": "2016-09-26", "close": 22.02, "volume": 891661.0}, {"date": "2016-09-27", "close": 21.72, "volume": 806306.0}, {"date": "2016-09-28", "close": 22.01, "volume": 467834.0}, {"date": "2016-09-29", "close": 21.91, "volume": 951209.0}, {"date": "2016-09-30", "close": 21.77, "volume": 1153739.0}, {"date": "2016-10-03", "close": 21.53, "volume": 1166581.0}, {"date": "2016-10-04", "close": 21.23, "volume": 1105037.0}, {"date": "2016-10-05", "close": 20.82, "volume": 1435007.0}, {"date": "2016-10-06", "close": 20.98, "volume": 1126935.0}, {"date": "2016-10-07", "close": 20.84, "volume": 704231.0}, {"date": "2016-10-10", "close": 20.99, "volume": 802340.0}, {"date": "2016-10-11", "close": 20.71, "volume": 837339.0}, {"date": "2016-10-12", "close": 20.88, "volume": 443960.0}, {"date": "2016-10-13", "close": 21.06, "volume": 581429.0}, {"date": "2016-10-14", "close": 20.97, "volume": 427260.0}, {"date": "2016-10-17", "close": 21.0, "volume": 572873.0}, {"date": "2016-10-18", "close": 21.09, "volume": 680741.0}, {"date": "2016-10-19", "close": 21.24, "volume": 692324.0}, {"date": "2016-10-20", "close": 21.08, "volume": 429562.0}, {"date": "2016-10-21", "close": 20.99, "volume": 629350.0}, {"date": "2016-10-24", "close": 21.06, "volume": 466069.0}, {"date": "2016-10-25", "close": 20.92, "volume": 486351.0}, {"date": "2016-10-26", "close": 20.57, "volume": 694053.0}, {"date": "2016-10-27", "close": 20.16, "volume": 732693.0}, {"date": "2016-10-28", "close": 20.18, "volume": 569923.0}, {"date": "2016-10-31", "close": 20.48, "volume": 575037.0}, {"date": "2016-11-01", "close": 20.18, "volume": 808502.0}, {"date": "2016-11-02", "close": 19.63, "volume": 1182486.0}, {"date": "2016-11-03", "close": 19.33, "volume": 701698.0}, {"date": "2016-11-04", "close": 19.15, "volume": 910932.0}, {"date": "2016-11-07", "close": 19.32, "volume": 1172853.0}, {"date": "2016-11-08", "close": 19.51, "volume": 601860.0}, {"date": "2016-11-09", "close": 19.21, "volume": 701507.0}, {"date": "2016-11-10", "close": 18.62, "volume": 632781.0}, {"date": "2016-11-11", "close": 18.98, "volume": 747171.0}, {"date": "2016-11-14", "close": 19.55, "volume": 829921.0}, {"date": "2016-11-15", "close": 19.56, "volume": 1186631.0}, {"date": "2016-11-16", "close": 19.23, "volume": 809668.0}, {"date": "2016-11-17", "close": 18.96, "volume": 674396.0}, {"date": "2016-11-18", "close": 18.96, "volume": 1401797.0}, {"date": "2016-11-21", "close": 19.03, "volume": 626528.0}, {"date": "2016-11-22", "close": 19.16, "volume": 595951.0}, {"date": "2016-11-23", "close": 19.28, "volume": 574576.0}, {"date": "2016-11-25", "close": 19.34, "volume": 222578.0}, {"date": "2016-11-28", "close": 19.47, "volume": 432319.0}, {"date": "2016-11-29", "close": 19.77, "volume": 572526.0}, {"date": "2016-11-30", "close": 19.64, "volume": 811637.0}, {"date": "2016-12-01", "close": 19.49, "volume": 912389.0}, {"date": "2016-12-02", "close": 19.8, "volume": 1325545.0}, {"date": "2016-12-05", "close": 20.07, "volume": 880269.0}, {"date": "2016-12-06", "close": 20.33, "volume": 839019.0}, {"date": "2016-12-07", "close": 20.56, "volume": 550084.0}, {"date": "2016-12-08", "close": 20.62, "volume": 416501.0}, {"date": "2016-12-09", "close": 20.61, "volume": 567134.0}, {"date": "2016-12-12", "close": 20.67, "volume": 392279.0}, {"date": "2016-12-13", "close": 20.63, "volume": 730409.0}, {"date": "2016-12-14", "close": 20.08, "volume": 710733.0}, {"date": "2016-12-15", "close": 19.81, "volume": 603675.0}, {"date": "2016-12-16", "close": 20.26, "volume": 1066725.0}, {"date": "2016-12-19", "close": 20.46, "volume": 635146.0}, {"date": "2016-12-20", "close": 20.49, "volume": 456573.0}, {"date": "2016-12-21", "close": 20.22, "volume": 719559.0}, {"date": "2016-12-22", "close": 20.11, "volume": 498622.0}, {"date": "2016-12-23", "close": 20.09, "volume": 356561.0}, {"date": "2016-12-27", "close": 20.16, "volume": 350951.0}, {"date": "2016-12-28", "close": 20.32, "volume": 735654.0}, {"date": "2016-12-29", "close": 20.65, "volume": 722406.0}, {"date": "2016-12-30", "close": 20.91, "volume": 901691.0}, {"date": "2017-01-03", "close": 21.03, "volume": 689781.0}, {"date": "2017-01-04", "close": 21.44, "volume": 1065886.0}, {"date": "2017-01-05", "close": 21.5, "volume": 616373.0}, {"date": "2017-01-06", "close": 21.35, "volume": 542919.0}, {"date": "2017-01-09", "close": 20.96, "volume": 885435.0}, {"date": "2017-01-10", "close": 20.9, "volume": 356005.0}, {"date": "2017-01-11", "close": 20.61, "volume": 603962.0}, {"date": "2017-01-12", "close": 20.68, "volume": 316450.0}, {"date": "2017-01-13", "close": 20.64, "volume": 322072.0}, {"date": "2017-01-17", "close": 21.01, "volume": 1047334.0}, {"date": "2017-01-18", "close": 21.13, "volume": 519256.0}, {"date": "2017-01-19", "close": 21.06, "volume": 611458.0}, {"date": "2017-01-20", "close": 21.44, "volume": 1155726.0}, {"date": "2017-01-23", "close": 21.79, "volume": 971181.0}, {"date": "2017-01-24", "close": 21.87, "volume": 598485.0}, {"date": "2017-01-25", "close": 21.87, "volume": 621745.0}, {"date": "2017-01-26", "close": 21.89, "volume": 597921.0}, {"date": "2017-01-27", "close": 21.58, "volume": 657111.0}, {"date": "2017-01-30", "close": 21.7, "volume": 904655.0}, {"date": "2017-01-31", "close": 21.72, "volume": 910222.0}, {"date": "2017-02-01", "close": 21.36, "volume": 634569.0}, {"date": "2017-02-02", "close": 21.51, "volume": 1193838.0}, {"date": "2017-02-03", "close": 21.52, "volume": 1017418.0}, {"date": "2017-02-06", "close": 21.65, "volume": 690618.0}, {"date": "2017-02-07", "close": 21.51, "volume": 548345.0}, {"date": "2017-02-08", "close": 21.6, "volume": 583648.0}, {"date": "2017-02-09", "close": 21.75, "volume": 546539.0}, {"date": "2017-02-10", "close": 22.0, "volume": 676664.0}, {"date": "2017-02-13", "close": 21.93, "volume": 574732.0}, {"date": "2017-02-14", "close": 21.94, "volume": 424008.0}, {"date": "2017-02-15", "close": 22.01, "volume": 1200603.0}, {"date": "2017-02-16", "close": 22.21, "volume": 620855.0}, {"date": "2017-02-17", "close": 22.32, "volume": 697078.0}, {"date": "2017-02-21", "close": 22.69, "volume": 922704.0}, {"date": "2017-02-22", "close": 22.6, "volume": 1297688.0}, {"date": "2017-02-23", "close": 22.7, "volume": 911564.0}, {"date": "2017-02-24", "close": 22.85, "volume": 572487.0}, {"date": "2017-02-27", "close": 23.05, "volume": 758846.0}, {"date": "2017-02-28", "close": 22.94, "volume": 1642404.0}, {"date": "2017-03-01", "close": 22.72, "volume": 748176.0}, {"date": "2017-03-02", "close": 22.46, "volume": 592281.0}, {"date": "2017-03-03", "close": 22.39, "volume": 873235.0}, {"date": "2017-03-06", "close": 22.21, "volume": 539249.0}, {"date": "2017-03-07", "close": 22.07, "volume": 507782.0}, {"date": "2017-03-08", "close": 21.61, "volume": 684524.0}, {"date": "2017-03-09", "close": 21.21, "volume": 595361.0}, {"date": "2017-03-10", "close": 21.19, "volume": 827613.0}, {"date": "2017-03-13", "close": 21.08, "volume": 809026.0}, {"date": "2017-03-14", "close": 21.13, "volume": 599754.0}, {"date": "2017-03-15", "close": 21.7, "volume": 827658.0}, {"date": "2017-03-16", "close": 21.51, "volume": 666815.0}, {"date": "2017-03-17", "close": 21.68, "volume": 1253125.0}, {"date": "2017-03-20", "close": 21.61, "volume": 331752.0}, {"date": "2017-03-21", "close": 21.47, "volume": 546673.0}, {"date": "2017-03-22", "close": 21.39, "volume": 436552.0}, {"date": "2017-03-23", "close": 21.48, "volume": 502942.0}, {"date": "2017-03-24", "close": 21.48, "volume": 351475.0}, {"date": "2017-03-27", "close": 21.31, "volume": 331262.0}, {"date": "2017-03-28", "close": 21.28, "volume": 675065.0}, {"date": "2017-03-29", "close": 21.36, "volume": 574301.0}, {"date": "2017-03-30", "close": 21.36, "volume": 337521.0}, {"date": "2017-03-31", "close": 21.38, "volume": 793934.0}, {"date": "2017-04-03", "close": 21.56, "volume": 764820.0}, {"date": "2017-04-04", "close": 21.41, "volume": 1057626.0}, {"date": "2017-04-05", "close": 21.47, "volume": 1314437.0}, {"date": "2017-04-06", "close": 22.08, "volume": 890500.0}, {"date": "2017-04-07", "close": 22.1, "volume": 608278.0}, {"date": "2017-04-10", "close": 22.28, "volume": 562526.0}, {"date": "2017-04-11", "close": 22.58, "volume": 911490.0}, {"date": "2017-04-12", "close": 22.4, "volume": 747116.0}, {"date": "2017-04-13", "close": 22.21, "volume": 410248.0}, {"date": "2017-04-17", "close": 22.61, "volume": 713211.0}, {"date": "2017-04-18", "close": 22.69, "volume": 371734.0}, {"date": "2017-04-19", "close": 22.5, "volume": 726673.0}, {"date": "2017-04-20", "close": 22.45, "volume": 517318.0}, {"date": "2017-04-21", "close": 22.53, "volume": 620318.0}, {"date": "2017-04-24", "close": 22.17, "volume": 581894.0}, {"date": "2017-04-25", "close": 22.28, "volume": 528080.0}, {"date": "2017-04-26", "close": 22.01, "volume": 759338.0}, {"date": "2017-04-27", "close": 22.0, "volume": 474357.0}, {"date": "2017-04-28", "close": 21.85, "volume": 484352.0}, {"date": "2017-05-01", "close": 22.09, "volume": 418265.0}, {"date": "2017-05-02", "close": 21.97, "volume": 568156.0}, {"date": "2017-05-03", "close": 21.18, "volume": 1321808.0}, {"date": "2017-05-04", "close": 21.56, "volume": 1299849.0}, {"date": "2017-05-05", "close": 21.7, "volume": 428817.0}, {"date": "2017-05-08", "close": 21.54, "volume": 453536.0}, {"date": "2017-05-09", "close": 21.38, "volume": 554772.0}, {"date": "2017-05-10", "close": 21.68, "volume": 616622.0}, {"date": "2017-05-11", "close": 21.44, "volume": 603459.0}, {"date": "2017-05-12", "close": 21.12, "volume": 701542.0}, {"date": "2017-05-15", "close": 21.26, "volume": 566386.0}, {"date": "2017-05-16", "close": 20.88, "volume": 701874.0}, {"date": "2017-05-17", "close": 21.1, "volume": 682466.0}, {"date": "2017-05-18", "close": 21.38, "volume": 556610.0}, {"date": "2017-05-19", "close": 21.48, "volume": 740920.0}, {"date": "2017-05-22", "close": 21.52, "volume": 707455.0}, {"date": "2017-05-23", "close": 21.68, "volume": 383585.0}, {"date": "2017-05-24", "close": 21.59, "volume": 459592.0}, {"date": "2017-05-25", "close": 21.45, "volume": 331694.0}, {"date": "2017-05-26", "close": 21.37, "volume": 388879.0}, {"date": "2017-05-30", "close": 21.18, "volume": 444112.0}, {"date": "2017-05-31", "close": 21.19, "volume": 971000.0}, {"date": "2017-06-01", "close": 21.34, "volume": 620371.0}, {"date": "2017-06-02", "close": 21.47, "volume": 957945.0}, {"date": "2017-06-05", "close": 21.43, "volume": 1417583.0}, {"date": "2017-06-06", "close": 21.11, "volume": 860141.0}, {"date": "2017-06-07", "close": 21.13, "volume": 728991.0}, {"date": "2017-06-08", "close": 21.25, "volume": 559405.0}, {"date": "2017-06-09", "close": 21.4, "volume": 625329.0}, {"date": "2017-06-12", "close": 21.6, "volume": 908975.0}, {"date": "2017-06-13", "close": 21.62, "volume": 770096.0}, {"date": "2017-06-14", "close": 21.68, "volume": 581465.0}, {"date": "2017-06-15", "close": 21.62, "volume": 543290.0}, {"date": "2017-06-16", "close": 21.34, "volume": 1344764.0}, {"date": "2017-06-19", "close": 21.46, "volume": 493689.0}, {"date": "2017-06-20", "close": 21.42, "volume": 549237.0}, {"date": "2017-06-21", "close": 21.25, "volume": 926012.0}, {"date": "2017-06-22", "close": 21.18, "volume": 676075.0}, {"date": "2017-06-23", "close": 21.3, "volume": 1246611.0}, {"date": "2017-06-26", "close": 21.43, "volume": 1018331.0}, {"date": "2017-06-27", "close": 21.2, "volume": 630341.0}, {"date": "2017-06-28", "close": 21.19, "volume": 667708.0}, {"date": "2017-06-29", "close": 20.94, "volume": 1037902.0}, {"date": "2017-06-30", "close": 21.08, "volume": 877382.0}, {"date": "2017-07-03", "close": 21.42, "volume": 277320.0}, {"date": "2017-07-05", "close": 20.93, "volume": 600852.0}, {"date": "2017-07-06", "close": 20.65, "volume": 856382.0}, {"date": "2017-07-07", "close": 20.61, "volume": 705824.0}, {"date": "2017-07-10", "close": 20.22, "volume": 690453.0}, {"date": "2017-07-11", "close": 20.27, "volume": 549069.0}, {"date": "2017-07-12", "close": 20.57, "volume": 455130.0}, {"date": "2017-07-13", "close": 20.5, "volume": 631949.0}, {"date": "2017-07-14", "close": 20.76, "volume": 399647.0}, {"date": "2017-07-17", "close": 20.88, "volume": 365844.0}, {"date": "2017-07-18", "close": 20.65, "volume": 405070.0}, {"date": "2017-07-19", "close": 20.8, "volume": 454715.0}, {"date": "2017-07-20", "close": 20.77, "volume": 398380.0}, {"date": "2017-07-21", "close": 20.54, "volume": 591858.0}, {"date": "2017-07-24", "close": 20.64, "volume": 756372.0}, {"date": "2017-07-25", "close": 20.77, "volume": 872953.0}, {"date": "2017-07-26", "close": 20.78, "volume": 749272.0}, {"date": "2017-07-27", "close": 20.82, "volume": 697865.0}, {"date": "2017-07-28", "close": 20.95, "volume": 606443.0}, {"date": "2017-07-31", "close": 21.01, "volume": 657102.0}, {"date": "2017-08-01", "close": 21.14, "volume": 557459.0}, {"date": "2017-08-02", "close": 21.05, "volume": 733104.0}, {"date": "2017-08-03", "close": 20.93, "volume": 669980.0}, {"date": "2017-08-04", "close": 20.58, "volume": 844332.0}, {"date": "2017-08-07", "close": 20.66, "volume": 594394.0}, {"date": "2017-08-08", "close": 20.46, "volume": 767773.0}, {"date": "2017-08-09", "close": 20.24, "volume": 641355.0}, {"date": "2017-08-10", "close": 20.17, "volume": 414900.0}, {"date": "2017-08-11", "close": 20.06, "volume": 548566.0}, {"date": "2017-08-14", "close": 20.29, "volume": 479571.0}, {"date": "2017-08-15", "close": 20.26, "volume": 398684.0}, {"date": "2017-08-16", "close": 20.26, "volume": 396803.0}, {"date": "2017-08-17", "close": 20.15, "volume": 437489.0}, {"date": "2017-08-18", "close": 19.96, "volume": 374294.0}, {"date": "2017-08-21", "close": 20.07, "volume": 634945.0}, {"date": "2017-08-22", "close": 19.99, "volume": 473916.0}, {"date": "2017-08-23", "close": 19.96, "volume": 688525.0}, {"date": "2017-08-24", "close": 19.92, "volume": 629445.0}, {"date": "2017-08-25", "close": 20.04, "volume": 470725.0}, {"date": "2017-08-28", "close": 19.94, "volume": 1048215.0}, {"date": "2017-08-29", "close": 19.86, "volume": 946119.0}, {"date": "2017-08-30", "close": 20.03, "volume": 569814.0}, {"date": "2017-08-31", "close": 20.25, "volume": 728919.0}, {"date": "2017-09-01", "close": 20.33, "volume": 452576.0}, {"date": "2017-09-05", "close": 20.13, "volume": 759266.0}, {"date": "2017-09-06", "close": 20.16, "volume": 804516.0}, {"date": "2017-09-07", "close": 20.1, "volume": 994830.0}, {"date": "2017-09-08", "close": 20.11, "volume": 683419.0}, {"date": "2017-09-11", "close": 20.3, "volume": 736075.0}, {"date": "2017-09-12", "close": 20.17, "volume": 706465.0}, {"date": "2017-09-13", "close": 20.09, "volume": 746533.0}, {"date": "2017-09-14", "close": 20.3, "volume": 593126.0}, {"date": "2017-09-15", "close": 20.36, "volume": 1134680.0}, {"date": "2017-09-18", "close": 20.32, "volume": 591114.0}, {"date": "2017-09-19", "close": 20.2, "volume": 600826.0}, {"date": "2017-09-20", "close": 20.18, "volume": 477520.0}, {"date": "2017-09-21", "close": 20.1, "volume": 837532.0}, {"date": "2017-09-22", "close": 20.01, "volume": 885904.0}, {"date": "2017-09-25", "close": 20.32, "volume": 682656.0}, {"date": "2017-09-26", "close": 20.34, "volume": 583525.0}, {"date": "2017-09-27", "close": 20.17, "volume": 657618.0}, {"date": "2017-09-28", "close": 20.19, "volume": 587486.0}, {"date": "2017-09-29", "close": 20.16, "volume": 756924.0}, {"date": "2017-10-02", "close": 20.19, "volume": 705313.0}, {"date": "2017-10-03", "close": 20.16, "volume": 774864.0}, {"date": "2017-10-04", "close": 20.3, "volume": 651818.0}, {"date": "2017-10-05", "close": 20.3, "volume": 1181864.0}, {"date": "2017-10-06", "close": 20.25, "volume": 404196.0}, {"date": "2017-10-09", "close": 20.29, "volume": 401827.0}, {"date": "2017-10-10", "close": 20.29, "volume": 605147.0}, {"date": "2017-10-11", "close": 20.33, "volume": 389738.0}, {"date": "2017-10-12", "close": 20.35, "volume": 391376.0}, {"date": "2017-10-13", "close": 20.34, "volume": 692040.0}, {"date": "2017-10-16", "close": 20.35, "volume": 802916.0}, {"date": "2017-10-17", "close": 20.2, "volume": 829588.0}, {"date": "2017-10-18", "close": 19.95, "volume": 995532.0}, {"date": "2017-10-19", "close": 19.65, "volume": 1637186.0}, {"date": "2017-10-20", "close": 19.58, "volume": 779394.0}, {"date": "2017-10-23", "close": 19.48, "volume": 575109.0}, {"date": "2017-10-24", "close": 19.24, "volume": 2189448.0}, {"date": "2017-10-25", "close": 19.23, "volume": 763408.0}, {"date": "2017-10-26", "close": 19.21, "volume": 682911.0}, {"date": "2017-10-27", "close": 19.25, "volume": 559388.0}, {"date": "2017-10-30", "close": 19.25, "volume": 696532.0}, {"date": "2017-10-31", "close": 19.34, "volume": 653339.0}, {"date": "2017-11-01", "close": 19.33, "volume": 829903.0}, {"date": "2017-11-02", "close": 19.89, "volume": 1596689.0}, {"date": "2017-11-03", "close": 19.73, "volume": 1146522.0}, {"date": "2017-11-06", "close": 19.89, "volume": 702532.0}, {"date": "2017-11-07", "close": 20.12, "volume": 1116828.0}, {"date": "2017-11-08", "close": 20.16, "volume": 751215.0}, {"date": "2017-11-09", "close": 20.01, "volume": 924030.0}, {"date": "2017-11-10", "close": 20.19, "volume": 790463.0}, {"date": "2017-11-13", "close": 20.34, "volume": 1061929.0}, {"date": "2017-11-14", "close": 20.25, "volume": 729040.0}, {"date": "2017-11-15", "close": 19.96, "volume": 1095399.0}, {"date": "2017-11-16", "close": 20.18, "volume": 675794.0}, {"date": "2017-11-17", "close": 20.09, "volume": 581474.0}, {"date": "2017-11-20", "close": 20.09, "volume": 608369.0}, {"date": "2017-11-21", "close": 20.05, "volume": 790225.0}, {"date": "2017-11-22", "close": 19.97, "volume": 552119.0}, {"date": "2017-11-24", "close": 19.89, "volume": 273171.0}, {"date": "2017-11-27", "close": 19.77, "volume": 683828.0}, {"date": "2017-11-28", "close": 19.82, "volume": 631879.0}, {"date": "2017-11-29", "close": 19.85, "volume": 679974.0}, {"date": "2017-11-30", "close": 19.94, "volume": 842795.0}, {"date": "2017-12-01", "close": 20.04, "volume": 809820.0}, {"date": "2017-12-04", "close": 20.02, "volume": 720429.0}, {"date": "2017-12-05", "close": 19.75, "volume": 786564.0}, {"date": "2017-12-06", "close": 19.65, "volume": 686975.0}, {"date": "2017-12-07", "close": 19.89, "volume": 1180827.0}, {"date": "2017-12-08", "close": 19.96, "volume": 730994.0}, {"date": "2017-12-11", "close": 19.99, "volume": 766210.0}, {"date": "2017-12-12", "close": 20.06, "volume": 795006.0}, {"date": "2017-12-13", "close": 20.06, "volume": 749873.0}, {"date": "2017-12-14", "close": 20.06, "volume": 542667.0}, {"date": "2017-12-15", "close": 20.17, "volume": 1244773.0}, {"date": "2017-12-18", "close": 20.4, "volume": 529192.0}, {"date": "2017-12-19", "close": 20.03, "volume": 769794.0}, {"date": "2017-12-20", "close": 19.9, "volume": 1044002.0}, {"date": "2017-12-21", "close": 19.9, "volume": 901466.0}, {"date": "2017-12-22", "close": 19.51, "volume": 638374.0}, {"date": "2017-12-26", "close": 19.61, "volume": 412828.0}, {"date": "2017-12-27", "close": 19.51, "volume": 448459.0}, {"date": "2017-12-28", "close": 19.67, "volume": 999654.0}, {"date": "2017-12-29", "close": 19.61, "volume": 701665.0}, {"date": "2018-01-02", "close": 19.57, "volume": 871526.0}, {"date": "2018-01-03", "close": 19.51, "volume": 820843.0}, {"date": "2018-01-04", "close": 19.05, "volume": 1873182.0}, {"date": "2018-01-05", "close": 19.21, "volume": 929383.0}, {"date": "2018-01-08", "close": 19.2, "volume": 833544.0}, {"date": "2018-01-09", "close": 19.08, "volume": 1541976.0}, {"date": "2018-01-10", "close": 19.15, "volume": 1907658.0}, {"date": "2018-01-11", "close": 19.3, "volume": 1578776.0}, {"date": "2018-01-12", "close": 19.27, "volume": 1497730.0}, {"date": "2018-01-16", "close": 19.43, "volume": 1389559.0}, {"date": "2018-01-17", "close": 19.63, "volume": 1583187.0}, {"date": "2018-01-18", "close": 19.37, "volume": 1433558.0}, {"date": "2018-01-19", "close": 19.54, "volume": 1160421.0}, {"date": "2018-01-22", "close": 19.68, "volume": 1191238.0}, {"date": "2018-01-23", "close": 19.86, "volume": 1153716.0}, {"date": "2018-01-24", "close": 19.76, "volume": 1358736.0}, {"date": "2018-01-25", "close": 19.76, "volume": 1023893.0}, {"date": "2018-01-26", "close": 19.63, "volume": 1141072.0}, {"date": "2018-01-29", "close": 19.47, "volume": 1401128.0}, {"date": "2018-01-30", "close": 19.18, "volume": 1271888.0}, {"date": "2018-01-31", "close": 19.52, "volume": 1761729.0}, {"date": "2018-02-01", "close": 19.15, "volume": 1347264.0}, {"date": "2018-02-02", "close": 19.01, "volume": 1371834.0}, {"date": "2018-02-05", "close": 18.45, "volume": 1475824.0}, {"date": "2018-02-06", "close": 18.37, "volume": 2126497.0}, {"date": "2018-02-07", "close": 18.29, "volume": 1214269.0}, {"date": "2018-02-08", "close": 17.47, "volume": 1833891.0}, {"date": "2018-02-09", "close": 18.06, "volume": 2842319.0}, {"date": "2018-02-12", "close": 18.0, "volume": 2275136.0}, {"date": "2018-02-13", "close": 18.26, "volume": 1656253.0}, {"date": "2018-02-14", "close": 18.18, "volume": 1523998.0}, {"date": "2018-02-15", "close": 18.48, "volume": 1187928.0}, {"date": "2018-02-16", "close": 18.63, "volume": 1235580.0}, {"date": "2018-02-20", "close": 18.33, "volume": 1391065.0}, {"date": "2018-02-21", "close": 18.04, "volume": 1490540.0}, {"date": "2018-02-22", "close": 17.94, "volume": 1281544.0}, {"date": "2018-02-23", "close": 18.27, "volume": 1560502.0}, {"date": "2018-02-26", "close": 18.22, "volume": 1365200.0}, {"date": "2018-02-27", "close": 17.82, "volume": 1664009.0}, {"date": "2018-02-28", "close": 17.96, "volume": 1727998.0}, {"date": "2018-03-01", "close": 17.95, "volume": 1372937.0}, {"date": "2018-03-02", "close": 17.75, "volume": 1185219.0}, {"date": "2018-03-05", "close": 17.83, "volume": 1685453.0}, {"date": "2018-03-06", "close": 17.85, "volume": 1489244.0}, {"date": "2018-03-07", "close": 17.9, "volume": 1703176.0}, {"date": "2018-03-08", "close": 17.88, "volume": 1243109.0}, {"date": "2018-03-09", "close": 17.93, "volume": 1202283.0}, {"date": "2018-03-12", "close": 17.98, "volume": 1522940.0}, {"date": "2018-03-13", "close": 17.64, "volume": 2380621.0}, {"date": "2018-03-14", "close": 17.54, "volume": 1489419.0}, {"date": "2018-03-15", "close": 17.63, "volume": 2145495.0}, {"date": "2018-03-16", "close": 17.88, "volume": 3856817.0}, {"date": "2018-03-19", "close": 17.8, "volume": 1639068.0}, {"date": "2018-03-20", "close": 17.76, "volume": 1440278.0}, {"date": "2018-03-21", "close": 17.6, "volume": 1661062.0}, {"date": "2018-03-22", "close": 17.59, "volume": 2343422.0}, {"date": "2018-03-23", "close": 16.78, "volume": 1918155.0}, {"date": "2018-03-26", "close": 17.04, "volume": 1422160.0}, {"date": "2018-03-27", "close": 17.15, "volume": 1042888.0}, {"date": "2018-03-28", "close": 17.68, "volume": 1348372.0}, {"date": "2018-03-29", "close": 17.59, "volume": 1213735.0}, {"date": "2018-04-02", "close": 17.5, "volume": 1551644.0}, {"date": "2018-04-03", "close": 17.73, "volume": 1688578.0}, {"date": "2018-04-04", "close": 17.81, "volume": 1576955.0}, {"date": "2018-04-05", "close": 17.76, "volume": 948869.0}, {"date": "2018-04-06", "close": 17.66, "volume": 1644620.0}, {"date": "2018-04-09", "close": 17.55, "volume": 1253984.0}, {"date": "2018-04-10", "close": 17.59, "volume": 909973.0}, {"date": "2018-04-11", "close": 17.58, "volume": 829834.0}, {"date": "2018-04-12", "close": 17.32, "volume": 799544.0}, {"date": "2018-04-13", "close": 17.36, "volume": 1154565.0}, {"date": "2018-04-16", "close": 17.47, "volume": 1212306.0}, {"date": "2018-04-17", "close": 17.74, "volume": 1211892.0}, {"date": "2018-04-18", "close": 17.59, "volume": 907151.0}, {"date": "2018-04-19", "close": 17.31, "volume": 890662.0}, {"date": "2018-04-20", "close": 17.26, "volume": 896518.0}, {"date": "2018-04-23", "close": 17.33, "volume": 909515.0}, {"date": "2018-04-24", "close": 17.5, "volume": 931699.0}, {"date": "2018-04-25", "close": 17.49, "volume": 727657.0}, {"date": "2018-04-26", "close": 17.7, "volume": 487796.0}, {"date": "2018-04-27", "close": 18.02, "volume": 564870.0}, {"date": "2018-04-30", "close": 17.92, "volume": 725227.0}, {"date": "2018-05-01", "close": 18.1, "volume": 983512.0}, {"date": "2018-05-02", "close": 18.72, "volume": 2776218.0}, {"date": "2018-05-03", "close": 18.97, "volume": 1916588.0}, {"date": "2018-05-04", "close": 18.64, "volume": 2167136.0}, {"date": "2018-05-07", "close": 18.77, "volume": 1517530.0}, {"date": "2018-05-08", "close": 18.75, "volume": 1179173.0}, {"date": "2018-05-09", "close": 18.75, "volume": 700473.0}, {"date": "2018-05-10", "close": 18.79, "volume": 1002044.0}, {"date": "2018-05-11", "close": 18.69, "volume": 2638578.0}, {"date": "2018-05-14", "close": 18.39, "volume": 768664.0}, {"date": "2018-05-15", "close": 18.25, "volume": 1089795.0}, {"date": "2018-05-16", "close": 18.01, "volume": 825133.0}, {"date": "2018-05-17", "close": 17.84, "volume": 909497.0}, {"date": "2018-05-18", "close": 17.93, "volume": 1034820.0}, {"date": "2018-05-21", "close": 18.34, "volume": 1447121.0}, {"date": "2018-05-22", "close": 18.38, "volume": 1338757.0}, {"date": "2018-05-23", "close": 18.7, "volume": 1556218.0}, {"date": "2018-05-24", "close": 18.64, "volume": 675873.0}, {"date": "2018-05-25", "close": 18.68, "volume": 710730.0}, {"date": "2018-05-29", "close": 18.94, "volume": 1494972.0}, {"date": "2018-05-30", "close": 19.2, "volume": 1047972.0}, {"date": "2018-05-31", "close": 19.22, "volume": 1278654.0}, {"date": "2018-06-01", "close": 19.25, "volume": 602647.0}, {"date": "2018-06-04", "close": 19.35, "volume": 573917.0}, {"date": "2018-06-05", "close": 19.3, "volume": 762966.0}, {"date": "2018-06-06", "close": 19.37, "volume": 517471.0}, {"date": "2018-06-07", "close": 19.25, "volume": 920962.0}, {"date": "2018-06-08", "close": 19.47, "volume": 862870.0}, {"date": "2018-06-11", "close": 19.38, "volume": 662587.0}, {"date": "2018-06-12", "close": 19.58, "volume": 806942.0}, {"date": "2018-06-13", "close": 19.22, "volume": 1079782.0}, {"date": "2018-06-14", "close": 19.32, "volume": 741339.0}, {"date": "2018-06-15", "close": 19.27, "volume": 2391003.0}, {"date": "2018-06-18", "close": 19.38, "volume": 1676119.0}, {"date": "2018-06-19", "close": 19.32, "volume": 929800.0}, {"date": "2018-06-20", "close": 19.55, "volume": 1044366.0}, {"date": "2018-06-21", "close": 19.61, "volume": 1341559.0}, {"date": "2018-06-22", "close": 19.92, "volume": 13127480.0}, {"date": "2018-06-25", "close": 19.73, "volume": 1309158.0}, {"date": "2018-06-26", "close": 19.56, "volume": 1444727.0}, {"date": "2018-06-27", "close": 19.53, "volume": 1153478.0}, {"date": "2018-06-28", "close": 19.74, "volume": 1497961.0}, {"date": "2018-06-29", "close": 19.93, "volume": 1954197.0}, {"date": "2018-07-02", "close": 19.76, "volume": 1991014.0}, {"date": "2018-07-03", "close": 20.02, "volume": 1014519.0}, {"date": "2018-07-05", "close": 20.17, "volume": 1930055.0}, {"date": "2018-07-06", "close": 20.4, "volume": 1605683.0}, {"date": "2018-07-09", "close": 20.39, "volume": 1420367.0}, {"date": "2018-07-10", "close": 20.22, "volume": 1213514.0}, {"date": "2018-07-11", "close": 20.18, "volume": 791457.0}, {"date": "2018-07-12", "close": 20.26, "volume": 706330.0}, {"date": "2018-07-13", "close": 20.12, "volume": 909809.0}, {"date": "2018-07-16", "close": 19.96, "volume": 1217535.0}, {"date": "2018-07-17", "close": 19.73, "volume": 824214.0}, {"date": "2018-07-18", "close": 19.48, "volume": 1135837.0}, {"date": "2018-07-19", "close": 19.8, "volume": 680503.0}, {"date": "2018-07-20", "close": 19.53, "volume": 654291.0}, {"date": "2018-07-23", "close": 19.46, "volume": 627045.0}, {"date": "2018-07-24", "close": 19.45, "volume": 777470.0}, {"date": "2018-07-25", "close": 19.44, "volume": 674003.0}, {"date": "2018-07-26", "close": 19.52, "volume": 473167.0}, {"date": "2018-07-27", "close": 19.27, "volume": 458538.0}, {"date": "2018-07-30", "close": 19.41, "volume": 603258.0}, {"date": "2018-07-31", "close": 19.78, "volume": 799364.0}, {"date": "2018-08-01", "close": 19.98, "volume": 936029.0}, {"date": "2018-08-02", "close": 19.81, "volume": 1585135.0}, {"date": "2018-08-03", "close": 20.14, "volume": 910759.0}, {"date": "2018-08-06", "close": 20.07, "volume": 885937.0}, {"date": "2018-08-07", "close": 20.09, "volume": 649843.0}, {"date": "2018-08-08", "close": 20.0, "volume": 456184.0}, {"date": "2018-08-09", "close": 19.98, "volume": 745690.0}, {"date": "2018-08-10", "close": 19.75, "volume": 569115.0}, {"date": "2018-08-13", "close": 19.59, "volume": 499055.0}, {"date": "2018-08-14", "close": 19.7, "volume": 578510.0}, {"date": "2018-08-15", "close": 19.76, "volume": 658045.0}, {"date": "2018-08-16", "close": 20.07, "volume": 679595.0}, {"date": "2018-08-17", "close": 20.28, "volume": 499977.0}, {"date": "2018-08-20", "close": 20.16, "volume": 456480.0}, {"date": "2018-08-21", "close": 20.03, "volume": 911742.0}, {"date": "2018-08-22", "close": 19.92, "volume": 574185.0}, {"date": "2018-08-23", "close": 19.89, "volume": 544554.0}, {"date": "2018-08-24", "close": 19.98, "volume": 644177.0}, {"date": "2018-08-27", "close": 19.9, "volume": 1018274.0}, {"date": "2018-08-28", "close": 20.07, "volume": 932476.0}, {"date": "2018-08-29", "close": 20.03, "volume": 753876.0}, {"date": "2018-08-30", "close": 19.68, "volume": 770563.0}, {"date": "2018-08-31", "close": 19.84, "volume": 1239438.0}, {"date": "2018-09-04", "close": 19.59, "volume": 1011386.0}, {"date": "2018-09-05", "close": 19.74, "volume": 474686.0}, {"date": "2018-09-06", "close": 19.81, "volume": 388281.0}, {"date": "2018-09-07", "close": 19.56, "volume": 446758.0}, {"date": "2018-09-10", "close": 19.61, "volume": 485407.0}, {"date": "2018-09-11", "close": 19.57, "volume": 341528.0}, {"date": "2018-09-12", "close": 19.44, "volume": 590259.0}, {"date": "2018-09-13", "close": 19.44, "volume": 297109.0}, {"date": "2018-09-14", "close": 19.37, "volume": 408444.0}, {"date": "2018-09-17", "close": 19.55, "volume": 376815.0}, {"date": "2018-09-18", "close": 19.4, "volume": 556070.0}, {"date": "2018-09-19", "close": 19.1, "volume": 480402.0}, {"date": "2018-09-20", "close": 19.2, "volume": 584159.0}, {"date": "2018-09-21", "close": 19.22, "volume": 1527970.0}, {"date": "2018-09-24", "close": 18.9, "volume": 744283.0}, {"date": "2018-09-25", "close": 18.9, "volume": 509732.0}, {"date": "2018-09-26", "close": 18.59, "volume": 754461.0}, {"date": "2018-09-27", "close": 18.69, "volume": 435316.0}, {"date": "2018-09-28", "close": 18.93, "volume": 660662.0}, {"date": "2018-10-01", "close": 18.69, "volume": 810402.0}, {"date": "2018-10-02", "close": 18.7, "volume": 473892.0}, {"date": "2018-10-03", "close": 18.59, "volume": 488435.0}, {"date": "2018-10-04", "close": 18.35, "volume": 420832.0}, {"date": "2018-10-05", "close": 18.39, "volume": 620549.0}, {"date": "2018-10-08", "close": 18.7, "volume": 479178.0}, {"date": "2018-10-09", "close": 18.71, "volume": 637001.0}, {"date": "2018-10-10", "close": 18.46, "volume": 662311.0}, {"date": "2018-10-11", "close": 17.93, "volume": 1119784.0}, {"date": "2018-10-12", "close": 17.83, "volume": 882532.0}, {"date": "2018-10-15", "close": 17.96, "volume": 854835.0}, {"date": "2018-10-16", "close": 18.42, "volume": 997447.0}, {"date": "2018-10-17", "close": 18.36, "volume": 789209.0}, {"date": "2018-10-18", "close": 18.25, "volume": 615910.0}, {"date": "2018-10-19", "close": 18.28, "volume": 459154.0}, {"date": "2018-10-22", "close": 18.22, "volume": 492473.0}, {"date": "2018-10-23", "close": 18.2, "volume": 1038298.0}, {"date": "2018-10-24", "close": 18.3, "volume": 512321.0}, {"date": "2018-10-25", "close": 18.53, "volume": 743110.0}, {"date": "2018-10-26", "close": 17.98, "volume": 796911.0}, {"date": "2018-10-29", "close": 18.22, "volume": 895029.0}, {"date": "2018-10-30", "close": 18.45, "volume": 933897.0}, {"date": "2018-10-31", "close": 18.02, "volume": 1509463.0}, {"date": "2018-11-01", "close": 18.06, "volume": 1208272.0}, {"date": "2018-11-02", "close": 17.87, "volume": 903733.0}, {"date": "2018-11-05", "close": 18.07, "volume": 768973.0}, {"date": "2018-11-06", "close": 18.42, "volume": 702990.0}, {"date": "2018-11-07", "close": 18.62, "volume": 502860.0}, {"date": "2018-11-08", "close": 18.74, "volume": 494633.0}, {"date": "2018-11-09", "close": 18.54, "volume": 359139.0}, {"date": "2018-11-12", "close": 18.48, "volume": 518663.0}, {"date": "2018-11-13", "close": 18.67, "volume": 906619.0}, {"date": "2018-11-14", "close": 18.61, "volume": 513259.0}, {"date": "2018-11-15", "close": 18.65, "volume": 737405.0}, {"date": "2018-11-16", "close": 18.9, "volume": 1037666.0}, {"date": "2018-11-19", "close": 18.74, "volume": 912005.0}, {"date": "2018-11-20", "close": 18.53, "volume": 1041995.0}, {"date": "2018-11-21", "close": 18.5, "volume": 1130261.0}, {"date": "2018-11-23", "close": 18.58, "volume": 943117.0}, {"date": "2018-11-26", "close": 18.47, "volume": 714109.0}, {"date": "2018-11-27", "close": 18.34, "volume": 605499.0}, {"date": "2018-11-28", "close": 18.48, "volume": 793162.0}, {"date": "2018-11-29", "close": 18.19, "volume": 1309301.0}, {"date": "2018-11-30", "close": 18.53, "volume": 3187328.0}, {"date": "2018-12-03", "close": 18.84, "volume": 922529.0}, {"date": "2018-12-04", "close": 18.33, "volume": 687576.0}, {"date": "2018-12-06", "close": 18.73, "volume": 1210267.0}, {"date": "2018-12-07", "close": 18.71, "volume": 1140710.0}, {"date": "2018-12-10", "close": 18.21, "volume": 1140970.0}, {"date": "2018-12-11", "close": 18.16, "volume": 904406.0}, {"date": "2018-12-12", "close": 17.87, "volume": 706758.0}, {"date": "2018-12-13", "close": 17.96, "volume": 672357.0}, {"date": "2018-12-14", "close": 17.92, "volume": 669886.0}, {"date": "2018-12-17", "close": 17.33, "volume": 1448969.0}, {"date": "2018-12-18", "close": 17.53, "volume": 1740948.0}, {"date": "2018-12-19", "close": 17.42, "volume": 1511407.0}, {"date": "2018-12-20", "close": 17.18, "volume": 1216278.0}, {"date": "2018-12-21", "close": 17.16, "volume": 2287420.0}, {"date": "2018-12-24", "close": 16.49, "volume": 926368.0}, {"date": "2018-12-26", "close": 17.08, "volume": 1875972.0}, {"date": "2018-12-27", "close": 17.01, "volume": 1470592.0}, {"date": "2018-12-28", "close": 16.98, "volume": 1974474.0}, {"date": "2018-12-31", "close": 17.04, "volume": 1596083.0}, {"date": "2019-01-02", "close": 16.76, "volume": 1304449.0}, {"date": "2019-01-03", "close": 17.15, "volume": 1534067.0}, {"date": "2019-01-04", "close": 17.43, "volume": 882531.0}, {"date": "2019-01-07", "close": 17.58, "volume": 864767.0}, {"date": "2019-01-08", "close": 18.21, "volume": 1353881.0}, {"date": "2019-01-09", "close": 17.99, "volume": 920138.0}, {"date": "2019-01-10", "close": 18.17, "volume": 551047.0}, {"date": "2019-01-11", "close": 18.11, "volume": 518087.0}, {"date": "2019-01-14", "close": 17.82, "volume": 625221.0}, {"date": "2019-01-15", "close": 18.03, "volume": 689166.0}, {"date": "2019-01-16", "close": 18.12, "volume": 773055.0}, {"date": "2019-01-17", "close": 18.2, "volume": 669919.0}, {"date": "2019-01-18", "close": 18.37, "volume": 908071.0}, {"date": "2019-01-22", "close": 18.31, "volume": 592763.0}, {"date": "2019-01-23", "close": 18.47, "volume": 801066.0}, {"date": "2019-01-24", "close": 18.44, "volume": 632428.0}, {"date": "2019-01-25", "close": 18.79, "volume": 975760.0}, {"date": "2019-01-28", "close": 18.94, "volume": 1105735.0}, {"date": "2019-01-29", "close": 19.06, "volume": 555857.0}, {"date": "2019-01-30", "close": 19.26, "volume": 764146.0}, {"date": "2019-01-31", "close": 19.36, "volume": 1077468.0}, {"date": "2019-02-01", "close": 19.36, "volume": 742207.0}, {"date": "2019-02-04", "close": 19.67, "volume": 805568.0}, {"date": "2019-02-05", "close": 19.68, "volume": 759155.0}, {"date": "2019-02-06", "close": 19.85, "volume": 1268334.0}, {"date": "2019-02-07", "close": 20.59, "volume": 2342093.0}, {"date": "2019-02-08", "close": 20.58, "volume": 557625.0}, {"date": "2019-02-11", "close": 20.67, "volume": 1024456.0}, {"date": "2019-02-12", "close": 20.47, "volume": 690719.0}, {"date": "2019-02-13", "close": 20.43, "volume": 638186.0}, {"date": "2019-02-14", "close": 20.49, "volume": 861266.0}, {"date": "2019-02-15", "close": 20.74, "volume": 1110139.0}, {"date": "2019-02-19", "close": 20.85, "volume": 605338.0}, {"date": "2019-02-20", "close": 20.75, "volume": 1015125.0}, {"date": "2019-02-21", "close": 20.79, "volume": 592183.0}, {"date": "2019-02-22", "close": 20.87, "volume": 915172.0}, {"date": "2019-02-25", "close": 20.74, "volume": 848435.0}, {"date": "2019-02-26", "close": 20.68, "volume": 746323.0}, {"date": "2019-02-27", "close": 20.44, "volume": 575865.0}, {"date": "2019-02-28", "close": 20.47, "volume": 1254034.0}, {"date": "2019-03-01", "close": 20.22, "volume": 1089462.0}, {"date": "2019-03-04", "close": 20.4, "volume": 712528.0}, {"date": "2019-03-05", "close": 20.58, "volume": 677793.0}, {"date": "2019-03-06", "close": 20.36, "volume": 630814.0}, {"date": "2019-03-07", "close": 20.2, "volume": 550277.0}, {"date": "2019-03-08", "close": 20.28, "volume": 574846.0}, {"date": "2019-03-11", "close": 20.58, "volume": 894288.0}, {"date": "2019-03-12", "close": 20.47, "volume": 846466.0}, {"date": "2019-03-13", "close": 20.45, "volume": 669674.0}, {"date": "2019-03-14", "close": 20.66, "volume": 679227.0}, {"date": "2019-03-15", "close": 20.49, "volume": 1942310.0}, {"date": "2019-03-18", "close": 20.46, "volume": 568228.0}, {"date": "2019-03-19", "close": 20.21, "volume": 465917.0}, {"date": "2019-03-20", "close": 20.18, "volume": 595652.0}, {"date": "2019-03-21", "close": 20.48, "volume": 410886.0}, {"date": "2019-03-22", "close": 20.28, "volume": 490928.0}, {"date": "2019-03-25", "close": 20.36, "volume": 837651.0}, {"date": "2019-03-26", "close": 20.59, "volume": 528760.0}, {"date": "2019-03-27", "close": 20.61, "volume": 419815.0}, {"date": "2019-03-28", "close": 20.9, "volume": 451208.0}, {"date": "2019-03-29", "close": 20.85, "volume": 1040891.0}, {"date": "2019-04-01", "close": 20.95, "volume": 505757.0}, {"date": "2019-04-02", "close": 21.06, "volume": 899475.0}, {"date": "2019-04-03", "close": 21.12, "volume": 506444.0}, {"date": "2019-04-04", "close": 21.26, "volume": 1181845.0}, {"date": "2019-04-05", "close": 21.2, "volume": 641599.0}, {"date": "2019-04-08", "close": 20.9, "volume": 649346.0}, {"date": "2019-04-09", "close": 20.65, "volume": 879172.0}, {"date": "2019-04-10", "close": 21.03, "volume": 802633.0}, {"date": "2019-04-11", "close": 21.08, "volume": 618455.0}, {"date": "2019-04-12", "close": 21.11, "volume": 606347.0}, {"date": "2019-04-15", "close": 20.9, "volume": 501051.0}, {"date": "2019-04-16", "close": 20.5, "volume": 1088924.0}, {"date": "2019-04-17", "close": 20.4, "volume": 844913.0}, {"date": "2019-04-18", "close": 20.51, "volume": 663163.0}, {"date": "2019-04-22", "close": 20.12, "volume": 888798.0}, {"date": "2019-04-23", "close": 20.55, "volume": 937465.0}, {"date": "2019-04-24", "close": 20.75, "volume": 733651.0}, {"date": "2019-04-25", "close": 20.87, "volume": 1059136.0}, {"date": "2019-04-26", "close": 20.91, "volume": 568088.0}, {"date": "2019-04-29", "close": 20.63, "volume": 811330.0}, {"date": "2019-04-30", "close": 20.82, "volume": 707353.0}, {"date": "2019-05-01", "close": 20.8, "volume": 799534.0}, {"date": "2019-05-02", "close": 20.76, "volume": 866009.0}, {"date": "2019-05-03", "close": 21.04, "volume": 862468.0}, {"date": "2019-05-06", "close": 21.14, "volume": 840718.0}, {"date": "2019-05-07", "close": 20.55, "volume": 725272.0}, {"date": "2019-05-08", "close": 20.55, "volume": 876795.0}, {"date": "2019-05-09", "close": 20.67, "volume": 593877.0}, {"date": "2019-05-10", "close": 20.75, "volume": 623825.0}, {"date": "2019-05-13", "close": 20.66, "volume": 847662.0}, {"date": "2019-05-14", "close": 20.69, "volume": 768977.0}, {"date": "2019-05-15", "close": 20.79, "volume": 661168.0}, {"date": "2019-05-16", "close": 20.85, "volume": 544697.0}, {"date": "2019-05-17", "close": 20.74, "volume": 726455.0}, {"date": "2019-05-20", "close": 20.42, "volume": 768345.0}, {"date": "2019-05-21", "close": 20.59, "volume": 570753.0}, {"date": "2019-05-22", "close": 20.45, "volume": 757065.0}, {"date": "2019-05-23", "close": 20.29, "volume": 561773.0}, {"date": "2019-05-24", "close": 20.44, "volume": 477786.0}, {"date": "2019-05-28", "close": 20.24, "volume": 963092.0}, {"date": "2019-05-29", "close": 20.27, "volume": 1841181.0}, {"date": "2019-05-30", "close": 20.13, "volume": 807728.0}, {"date": "2019-05-31", "close": 20.33, "volume": 644713.0}, {"date": "2019-06-03", "close": 20.36, "volume": 1553418.0}, {"date": "2019-06-04", "close": 20.37, "volume": 756212.0}, {"date": "2019-06-05", "close": 20.66, "volume": 705457.0}, {"date": "2019-06-06", "close": 20.7, "volume": 632286.0}, {"date": "2019-06-07", "close": 20.77, "volume": 569386.0}, {"date": "2019-06-10", "close": 20.61, "volume": 585143.0}, {"date": "2019-06-11", "close": 20.54, "volume": 682167.0}, {"date": "2019-06-12", "close": 20.54, "volume": 596931.0}, {"date": "2019-06-13", "close": 20.68, "volume": 585294.0}, {"date": "2019-06-14", "close": 20.65, "volume": 557985.0}, {"date": "2019-06-17", "close": 20.87, "volume": 542914.0}, {"date": "2019-06-18", "close": 20.82, "volume": 588629.0}, {"date": "2019-06-19", "close": 20.95, "volume": 453140.0}, {"date": "2019-06-20", "close": 20.93, "volume": 484026.0}, {"date": "2019-06-21", "close": 20.56, "volume": 1722978.0}, {"date": "2019-06-24", "close": 20.23, "volume": 786343.0}, {"date": "2019-06-25", "close": 20.07, "volume": 643954.0}, {"date": "2019-06-26", "close": 19.47, "volume": 873416.0}, {"date": "2019-06-27", "close": 19.74, "volume": 537930.0}, {"date": "2019-06-28", "close": 19.93, "volume": 1550730.0}, {"date": "2019-07-01", "close": 19.93, "volume": 857381.0}, {"date": "2019-07-02", "close": 20.11, "volume": 783883.0}, {"date": "2019-07-03", "close": 20.24, "volume": 402447.0}, {"date": "2019-07-05", "close": 20.3, "volume": 479521.0}, {"date": "2019-07-08", "close": 20.44, "volume": 632637.0}, {"date": "2019-07-09", "close": 20.55, "volume": 458085.0}, {"date": "2019-07-10", "close": 20.6, "volume": 498227.0}, {"date": "2019-07-11", "close": 20.39, "volume": 560964.0}, {"date": "2019-07-12", "close": 20.26, "volume": 577371.0}, {"date": "2019-07-15", "close": 20.22, "volume": 358614.0}, {"date": "2019-07-16", "close": 20.15, "volume": 514758.0}, {"date": "2019-07-17", "close": 20.1, "volume": 521734.0}, {"date": "2019-07-18", "close": 20.34, "volume": 678000.0}, {"date": "2019-07-19", "close": 20.03, "volume": 626562.0}, {"date": "2019-07-22", "close": 19.94, "volume": 508309.0}, {"date": "2019-07-23", "close": 20.19, "volume": 350187.0}, {"date": "2019-07-24", "close": 20.32, "volume": 418973.0}, {"date": "2019-07-25", "close": 20.16, "volume": 492734.0}, {"date": "2019-07-26", "close": 20.33, "volume": 460836.0}, {"date": "2019-07-29", "close": 20.36, "volume": 412693.0}, {"date": "2019-07-30", "close": 20.7, "volume": 459524.0}, {"date": "2019-07-31", "close": 20.81, "volume": 1085616.0}, {"date": "2019-08-01", "close": 20.44, "volume": 852058.0}, {"date": "2019-08-02", "close": 20.28, "volume": 894709.0}, {"date": "2019-08-05", "close": 19.52, "volume": 1265575.0}, {"date": "2019-08-06", "close": 19.61, "volume": 592613.0}, {"date": "2019-08-07", "close": 19.59, "volume": 742731.0}, {"date": "2019-08-08", "close": 19.84, "volume": 628354.0}, {"date": "2019-08-09", "close": 19.78, "volume": 585392.0}, {"date": "2019-08-12", "close": 19.58, "volume": 487297.0}, {"date": "2019-08-13", "close": 19.55, "volume": 802963.0}, {"date": "2019-08-14", "close": 19.21, "volume": 464544.0}, {"date": "2019-08-15", "close": 19.65, "volume": 659685.0}, {"date": "2019-08-16", "close": 19.98, "volume": 696432.0}, {"date": "2019-08-19", "close": 20.22, "volume": 979813.0}, {"date": "2019-08-20", "close": 20.12, "volume": 607666.0}, {"date": "2019-08-21", "close": 20.11, "volume": 553462.0}, {"date": "2019-08-22", "close": 20.18, "volume": 1080445.0}, {"date": "2019-08-23", "close": 19.66, "volume": 579075.0}, {"date": "2019-08-26", "close": 19.79, "volume": 394438.0}, {"date": "2019-08-27", "close": 19.57, "volume": 499535.0}, {"date": "2019-08-28", "close": 19.62, "volume": 400280.0}, {"date": "2019-08-29", "close": 19.65, "volume": 472445.0}, {"date": "2019-08-30", "close": 19.74, "volume": 397034.0}, {"date": "2019-09-03", "close": 19.74, "volume": 590896.0}, {"date": "2019-09-04", "close": 19.96, "volume": 514733.0}, {"date": "2019-09-05", "close": 19.9, "volume": 694171.0}, {"date": "2019-09-06", "close": 19.87, "volume": 377442.0}, {"date": "2019-09-09", "close": 20.15, "volume": 652858.0}, {"date": "2019-09-10", "close": 20.47, "volume": 607825.0}, {"date": "2019-09-11", "close": 20.77, "volume": 819773.0}, {"date": "2019-09-12", "close": 20.68, "volume": 481819.0}, {"date": "2019-09-13", "close": 20.45, "volume": 556181.0}, {"date": "2019-09-16", "close": 20.57, "volume": 476809.0}, {"date": "2019-09-17", "close": 20.71, "volume": 382177.0}, {"date": "2019-09-18", "close": 20.54, "volume": 539478.0}, {"date": "2019-09-19", "close": 20.58, "volume": 411698.0}, {"date": "2019-09-20", "close": 20.64, "volume": 1326399.0}, {"date": "2019-09-23", "close": 20.61, "volume": 423248.0}, {"date": "2019-09-24", "close": 20.51, "volume": 548964.0}, {"date": "2019-09-25", "close": 20.69, "volume": 362699.0}, {"date": "2019-09-26", "close": 20.86, "volume": 341445.0}, {"date": "2019-09-27", "close": 20.91, "volume": 481462.0}, {"date": "2019-09-30", "close": 20.88, "volume": 578449.0}, {"date": "2019-10-01", "close": 20.45, "volume": 582157.0}, {"date": "2019-10-02", "close": 20.55, "volume": 538361.0}, {"date": "2019-10-03", "close": 20.57, "volume": 594573.0}, {"date": "2019-10-04", "close": 20.69, "volume": 641977.0}, {"date": "2019-10-07", "close": 20.53, "volume": 617630.0}, {"date": "2019-10-08", "close": 20.38, "volume": 679201.0}, {"date": "2019-10-09", "close": 20.45, "volume": 550413.0}, {"date": "2019-10-10", "close": 20.32, "volume": 469345.0}, {"date": "2019-10-11", "close": 20.55, "volume": 433886.0}, {"date": "2019-10-14", "close": 20.42, "volume": 237606.0}, {"date": "2019-10-15", "close": 20.55, "volume": 317682.0}, {"date": "2019-10-16", "close": 20.68, "volume": 475850.0}, {"date": "2019-10-17", "close": 20.94, "volume": 721791.0}, {"date": "2019-10-18", "close": 20.83, "volume": 595456.0}, {"date": "2019-10-21", "close": 20.98, "volume": 395944.0}, {"date": "2019-10-22", "close": 20.91, "volume": 451160.0}, {"date": "2019-10-23", "close": 21.1, "volume": 519092.0}, {"date": "2019-10-24", "close": 21.13, "volume": 341052.0}, {"date": "2019-10-25", "close": 21.03, "volume": 377943.0}, {"date": "2019-10-28", "close": 21.07, "volume": 338806.0}, {"date": "2019-10-29", "close": 21.12, "volume": 371852.0}, {"date": "2019-10-30", "close": 21.48, "volume": 583952.0}, {"date": "2019-10-31", "close": 22.44, "volume": 1156540.0}, {"date": "2019-11-01", "close": 22.22, "volume": 833617.0}, {"date": "2019-11-04", "close": 22.22, "volume": 725586.0}, {"date": "2019-11-05", "close": 22.05, "volume": 811091.0}, {"date": "2019-11-06", "close": 21.92, "volume": 943854.0}, {"date": "2019-11-07", "close": 21.86, "volume": 828289.0}, {"date": "2019-11-08", "close": 21.85, "volume": 655301.0}, {"date": "2019-11-11", "close": 21.89, "volume": 531920.0}, {"date": "2019-11-12", "close": 21.57, "volume": 604873.0}, {"date": "2019-11-13", "close": 21.63, "volume": 500828.0}, {"date": "2019-11-14", "close": 21.76, "volume": 438488.0}, {"date": "2019-11-15", "close": 21.79, "volume": 557582.0}, {"date": "2019-11-18", "close": 21.83, "volume": 502619.0}, {"date": "2019-11-19", "close": 21.74, "volume": 1326215.0}, {"date": "2019-11-20", "close": 21.72, "volume": 780099.0}, {"date": "2019-11-21", "close": 21.3, "volume": 619301.0}, {"date": "2019-11-22", "close": 21.38, "volume": 540937.0}, {"date": "2019-11-25", "close": 21.81, "volume": 892500.0}, {"date": "2019-11-26", "close": 22.27, "volume": 3762761.0}, {"date": "2019-11-27", "close": 22.4, "volume": 487118.0}, {"date": "2019-11-29", "close": 22.12, "volume": 469730.0}, {"date": "2019-12-02", "close": 21.88, "volume": 663284.0}, {"date": "2019-12-03", "close": 22.14, "volume": 730333.0}, {"date": "2019-12-04", "close": 22.25, "volume": 539829.0}, {"date": "2019-12-05", "close": 22.25, "volume": 529277.0}, {"date": "2019-12-06", "close": 22.38, "volume": 679295.0}, {"date": "2019-12-09", "close": 22.37, "volume": 471289.0}, {"date": "2019-12-10", "close": 22.35, "volume": 1442985.0}, {"date": "2019-12-11", "close": 22.02, "volume": 475200.0}, {"date": "2019-12-12", "close": 21.59, "volume": 584647.0}, {"date": "2019-12-13", "close": 21.49, "volume": 1817806.0}, {"date": "2019-12-16", "close": 21.61, "volume": 789683.0}, {"date": "2019-12-17", "close": 21.43, "volume": 575949.0}, {"date": "2019-12-18", "close": 21.64, "volume": 499385.0}, {"date": "2019-12-19", "close": 21.86, "volume": 518936.0}, {"date": "2019-12-20", "close": 22.15, "volume": 1255232.0}, {"date": "2019-12-23", "close": 21.93, "volume": 816028.0}, {"date": "2019-12-24", "close": 21.92, "volume": 399541.0}, {"date": "2019-12-26", "close": 21.97, "volume": 287082.0}, {"date": "2019-12-27", "close": 22.04, "volume": 723537.0}, {"date": "2019-12-30", "close": 22.1, "volume": 566261.0}, {"date": "2019-12-31", "close": 22.24, "volume": 818962.0}, {"date": "2020-01-02", "close": 22.05, "volume": 1065206.0}, {"date": "2020-01-03", "close": 22.4, "volume": 781275.0}, {"date": "2020-01-06", "close": 22.28, "volume": 1592538.0}, {"date": "2020-01-07", "close": 22.05, "volume": 1107308.0}, {"date": "2020-01-08", "close": 21.99, "volume": 757848.0}, {"date": "2020-01-09", "close": 21.86, "volume": 1187711.0}, {"date": "2020-01-10", "close": 22.13, "volume": 804693.0}, {"date": "2020-01-13", "close": 22.6, "volume": 727161.0}, {"date": "2020-01-14", "close": 22.64, "volume": 639632.0}, {"date": "2020-01-15", "close": 22.72, "volume": 859011.0}, {"date": "2020-01-16", "close": 23.02, "volume": 3109484.0}, {"date": "2020-01-17", "close": 23.27, "volume": 836178.0}, {"date": "2020-01-21", "close": 23.21, "volume": 802315.0}, {"date": "2020-01-22", "close": 23.15, "volume": 737565.0}, {"date": "2020-01-23", "close": 23.3, "volume": 647991.0}, {"date": "2020-01-24", "close": 23.19, "volume": 1189160.0}, {"date": "2020-01-27", "close": 23.11, "volume": 854397.0}, {"date": "2020-01-28", "close": 23.34, "volume": 950496.0}, {"date": "2020-01-29", "close": 23.54, "volume": 1143111.0}, {"date": "2020-01-30", "close": 23.61, "volume": 1493492.0}, {"date": "2020-01-31", "close": 23.19, "volume": 1333892.0}, {"date": "2020-02-03", "close": 23.55, "volume": 1059324.0}, {"date": "2020-02-04", "close": 24.03, "volume": 1153673.0}, {"date": "2020-02-05", "close": 24.18, "volume": 1676228.0}, {"date": "2020-02-06", "close": 24.1, "volume": 900770.0}, {"date": "2020-02-07", "close": 23.93, "volume": 526971.0}, {"date": "2020-02-10", "close": 24.07, "volume": 766011.0}, {"date": "2020-02-11", "close": 24.44, "volume": 1216066.0}, {"date": "2020-02-12", "close": 24.27, "volume": 1276236.0}, {"date": "2020-02-13", "close": 24.33, "volume": 594527.0}, {"date": "2020-02-14", "close": 24.45, "volume": 1042593.0}, {"date": "2020-02-18", "close": 24.61, "volume": 919015.0}, {"date": "2020-02-19", "close": 24.41, "volume": 1025706.0}, {"date": "2020-02-20", "close": 24.54, "volume": 742667.0}, {"date": "2020-02-21", "close": 24.41, "volume": 484997.0}, {"date": "2020-02-24", "close": 24.08, "volume": 537988.0}, {"date": "2020-02-25", "close": 23.25, "volume": 845318.0}, {"date": "2020-02-26", "close": 23.14, "volume": 1006676.0}, {"date": "2020-02-27", "close": 21.97, "volume": 1461935.0}, {"date": "2020-02-28", "close": 21.59, "volume": 1656653.0}, {"date": "2020-03-02", "close": 22.34, "volume": 1244827.0}, {"date": "2020-03-03", "close": 22.24, "volume": 1324367.0}, {"date": "2020-03-04", "close": 23.21, "volume": 1360604.0}, {"date": "2020-03-05", "close": 22.98, "volume": 1073332.0}, {"date": "2020-03-06", "close": 22.73, "volume": 1349332.0}, {"date": "2020-03-09", "close": 20.64, "volume": 2126789.0}, {"date": "2020-03-10", "close": 21.44, "volume": 2793334.0}, {"date": "2020-03-11", "close": 19.68, "volume": 1531938.0}, {"date": "2020-03-12", "close": 17.15, "volume": 1540899.0}, {"date": "2020-03-13", "close": 18.96, "volume": 1137171.0}, {"date": "2020-03-16", "close": 15.06, "volume": 939219.0}, {"date": "2020-03-17", "close": 17.55, "volume": 1544665.0}, {"date": "2020-03-18", "close": 14.55, "volume": 1579868.0}, {"date": "2020-03-19", "close": 15.51, "volume": 1612434.0}, {"date": "2020-03-20", "close": 14.53, "volume": 2220152.0}, {"date": "2020-03-23", "close": 14.34, "volume": 1089112.0}, {"date": "2020-03-24", "close": 15.54, "volume": 1335423.0}, {"date": "2020-03-25", "close": 16.35, "volume": 1345598.0}, {"date": "2020-03-26", "close": 17.54, "volume": 1592014.0}, {"date": "2020-03-27", "close": 16.91, "volume": 1172938.0}, {"date": "2020-03-30", "close": 17.67, "volume": 1715170.0}, {"date": "2020-03-31", "close": 17.66, "volume": 1449273.0}, {"date": "2020-04-01", "close": 15.99, "volume": 891061.0}, {"date": "2020-04-02", "close": 15.99, "volume": 1070732.0}, {"date": "2020-04-03", "close": 15.33, "volume": 1182188.0}, {"date": "2020-04-06", "close": 17.16, "volume": 1346801.0}, {"date": "2020-04-07", "close": 17.41, "volume": 1387874.0}, {"date": "2020-04-08", "close": 18.34, "volume": 952100.0}, {"date": "2020-04-09", "close": 19.25, "volume": 1119179.0}, {"date": "2020-04-13", "close": 18.71, "volume": 598463.0}, {"date": "2020-04-14", "close": 18.88, "volume": 622790.0}, {"date": "2020-04-15", "close": 17.91, "volume": 1346908.0}, {"date": "2020-04-16", "close": 17.14, "volume": 912561.0}, {"date": "2020-04-17", "close": 17.58, "volume": 991264.0}, {"date": "2020-04-20", "close": 16.78, "volume": 716905.0}, {"date": "2020-04-21", "close": 15.93, "volume": 851397.0}, {"date": "2020-04-22", "close": 15.96, "volume": 709335.0}, {"date": "2020-04-23", "close": 15.92, "volume": 912390.0}, {"date": "2020-04-24", "close": 16.0, "volume": 511059.0}, {"date": "2020-04-27", "close": 16.31, "volume": 610430.0}, {"date": "2020-04-28", "close": 17.16, "volume": 911732.0}, {"date": "2020-04-29", "close": 18.05, "volume": 817540.0}, {"date": "2020-04-30", "close": 17.35, "volume": 1070152.0}, {"date": "2020-05-01", "close": 16.75, "volume": 609526.0}, {"date": "2020-05-04", "close": 16.24, "volume": 713757.0}, {"date": "2020-05-05", "close": 16.28, "volume": 396774.0}, {"date": "2020-05-06", "close": 15.93, "volume": 669951.0}, {"date": "2020-05-07", "close": 16.4, "volume": 642617.0}, {"date": "2020-05-08", "close": 17.02, "volume": 563336.0}, {"date": "2020-05-11", "close": 16.14, "volume": 903992.0}, {"date": "2020-05-12", "close": 14.85, "volume": 1300605.0}, {"date": "2020-05-13", "close": 13.76, "volume": 891319.0}, {"date": "2020-05-14", "close": 13.76, "volume": 1049120.0}, {"date": "2020-05-15", "close": 13.6, "volume": 1853433.0}, {"date": "2020-05-18", "close": 14.7, "volume": 1215333.0}, {"date": "2020-05-19", "close": 14.39, "volume": 976930.0}, {"date": "2020-05-20", "close": 14.67, "volume": 893440.0}, {"date": "2020-05-21", "close": 14.68, "volume": 468842.0}, {"date": "2020-05-22", "close": 14.66, "volume": 1076061.0}, {"date": "2020-05-26", "close": 16.01, "volume": 1244047.0}, {"date": "2020-05-27", "close": 16.92, "volume": 1311011.0}, {"date": "2020-05-28", "close": 17.25, "volume": 1732077.0}, {"date": "2020-05-29", "close": 16.68, "volume": 1165572.0}, {"date": "2020-06-01", "close": 16.71, "volume": 703696.0}, {"date": "2020-06-02", "close": 17.25, "volume": 584246.0}, {"date": "2020-06-03", "close": 18.27, "volume": 696136.0}, {"date": "2020-06-04", "close": 18.24, "volume": 705708.0}, {"date": "2020-06-05", "close": 19.17, "volume": 970381.0}, {"date": "2020-06-08", "close": 19.97, "volume": 705718.0}, {"date": "2020-06-09", "close": 19.38, "volume": 1021019.0}, {"date": "2020-06-10", "close": 18.36, "volume": 687167.0}, {"date": "2020-06-11", "close": 16.61, "volume": 748818.0}, {"date": "2020-06-12", "close": 17.39, "volume": 1016761.0}, {"date": "2020-06-15", "close": 17.15, "volume": 806529.0}, {"date": "2020-06-16", "close": 17.98, "volume": 870733.0}, {"date": "2020-06-17", "close": 17.31, "volume": 844774.0}, {"date": "2020-06-18", "close": 16.93, "volume": 633457.0}, {"date": "2020-06-19", "close": 16.63, "volume": 2562662.0}, {"date": "2020-06-22", "close": 16.64, "volume": 962841.0}, {"date": "2020-06-23", "close": 16.53, "volume": 754923.0}, {"date": "2020-06-24", "close": 15.74, "volume": 968977.0}, {"date": "2020-06-25", "close": 16.31, "volume": 621479.0}, {"date": "2020-06-26", "close": 16.06, "volume": 1130943.0}, {"date": "2020-06-29", "close": 16.6, "volume": 499564.0}, {"date": "2020-06-30", "close": 16.61, "volume": 774347.0}, {"date": "2020-07-01", "close": 16.56, "volume": 622472.0}, {"date": "2020-07-02", "close": 16.59, "volume": 458562.0}, {"date": "2020-07-06", "close": 16.49, "volume": 771687.0}, {"date": "2020-07-07", "close": 15.62, "volume": 576450.0}, {"date": "2020-07-08", "close": 15.43, "volume": 669337.0}, {"date": "2020-07-09", "close": 15.02, "volume": 848436.0}, {"date": "2020-07-10", "close": 15.55, "volume": 1292067.0}, {"date": "2020-07-13", "close": 15.38, "volume": 1426362.0}, {"date": "2020-07-14", "close": 15.79, "volume": 917294.0}, {"date": "2020-07-15", "close": 16.21, "volume": 1554691.0}, {"date": "2020-07-16", "close": 15.86, "volume": 906619.0}, {"date": "2020-07-17", "close": 16.08, "volume": 690248.0}, {"date": "2020-07-20", "close": 15.47, "volume": 732850.0}, {"date": "2020-07-21", "close": 15.64, "volume": 456951.0}, {"date": "2020-07-22", "close": 15.95, "volume": 555826.0}, {"date": "2020-07-23", "close": 15.92, "volume": 532725.0}, {"date": "2020-07-24", "close": 15.6, "volume": 469182.0}, {"date": "2020-07-27", "close": 15.7, "volume": 618965.0}, {"date": "2020-07-28", "close": 16.02, "volume": 524246.0}, {"date": "2020-07-29", "close": 16.29, "volume": 622255.0}, {"date": "2020-07-30", "close": 16.26, "volume": 668890.0}, {"date": "2020-07-31", "close": 16.21, "volume": 965186.0}, {"date": "2020-08-03", "close": 15.9, "volume": 648932.0}, {"date": "2020-08-04", "close": 16.22, "volume": 733951.0}, {"date": "2020-08-05", "close": 16.37, "volume": 771263.0}, {"date": "2020-08-06", "close": 16.33, "volume": 660782.0}, {"date": "2020-08-07", "close": 16.71, "volume": 722535.0}, {"date": "2020-08-10", "close": 16.83, "volume": 563758.0}, {"date": "2020-08-11", "close": 16.72, "volume": 745011.0}, {"date": "2020-08-12", "close": 16.66, "volume": 430134.0}, {"date": "2020-08-13", "close": 16.27, "volume": 389508.0}, {"date": "2020-08-14", "close": 16.17, "volume": 527073.0}, {"date": "2020-08-17", "close": 16.3, "volume": 495435.0}, {"date": "2020-08-18", "close": 15.88, "volume": 645576.0}, {"date": "2020-08-19", "close": 15.63, "volume": 609989.0}, {"date": "2020-08-20", "close": 15.6, "volume": 479889.0}, {"date": "2020-08-21", "close": 15.51, "volume": 591603.0}, {"date": "2020-08-24", "close": 15.88, "volume": 407936.0}, {"date": "2020-08-25", "close": 15.85, "volume": 639308.0}, {"date": "2020-08-26", "close": 15.57, "volume": 647385.0}, {"date": "2020-08-27", "close": 15.73, "volume": 471233.0}, {"date": "2020-08-28", "close": 15.66, "volume": 620587.0}, {"date": "2020-08-31", "close": 15.31, "volume": 996101.0}, {"date": "2020-09-01", "close": 15.02, "volume": 801171.0}, {"date": "2020-09-02", "close": 15.27, "volume": 668695.0}, {"date": "2020-09-03", "close": 15.49, "volume": 850434.0}, {"date": "2020-09-04", "close": 15.51, "volume": 880373.0}, {"date": "2020-09-08", "close": 15.21, "volume": 941227.0}, {"date": "2020-09-09", "close": 14.96, "volume": 685345.0}, {"date": "2020-09-10", "close": 14.64, "volume": 647407.0}, {"date": "2020-09-11", "close": 14.41, "volume": 576669.0}, {"date": "2020-09-14", "close": 14.72, "volume": 521423.0}, {"date": "2020-09-15", "close": 14.88, "volume": 599397.0}, {"date": "2020-09-16", "close": 15.07, "volume": 1031085.0}, {"date": "2020-09-17", "close": 15.09, "volume": 963872.0}, {"date": "2020-09-18", "close": 14.56, "volume": 2962737.0}, {"date": "2020-09-21", "close": 13.89, "volume": 1037540.0}, {"date": "2020-09-22", "close": 14.06, "volume": 945377.0}, {"date": "2020-09-23", "close": 13.44, "volume": 967629.0}, {"date": "2020-09-24", "close": 13.41, "volume": 831428.0}, {"date": "2020-09-25", "close": 13.6, "volume": 1013092.0}, {"date": "2020-09-28", "close": 14.02, "volume": 689741.0}, {"date": "2020-09-29", "close": 13.76, "volume": 702690.0}, {"date": "2020-09-30", "close": 13.57, "volume": 1783184.0}, {"date": "2020-10-01", "close": 13.86, "volume": 932037.0}, {"date": "2020-10-02", "close": 14.47, "volume": 711792.0}, {"date": "2020-10-05", "close": 14.36, "volume": 661722.0}, {"date": "2020-10-06", "close": 14.22, "volume": 805546.0}, {"date": "2020-10-07", "close": 14.03, "volume": 659046.0}, {"date": "2020-10-08", "close": 14.3, "volume": 567393.0}, {"date": "2020-10-09", "close": 14.08, "volume": 341037.0}, {"date": "2020-10-12", "close": 14.37, "volume": 921160.0}, {"date": "2020-10-13", "close": 13.78, "volume": 1142454.0}, {"date": "2020-10-14", "close": 13.4, "volume": 856950.0}, {"date": "2020-10-15", "close": 13.66, "volume": 815791.0}, {"date": "2020-10-16", "close": 13.35, "volume": 818651.0}, {"date": "2020-10-19", "close": 12.86, "volume": 633485.0}, {"date": "2020-10-20", "close": 13.07, "volume": 984081.0}, {"date": "2020-10-21", "close": 13.03, "volume": 676061.0}, {"date": "2020-10-22", "close": 13.1, "volume": 484182.0}, {"date": "2020-10-23", "close": 13.1, "volume": 510768.0}, {"date": "2020-10-26", "close": 12.65, "volume": 534029.0}, {"date": "2020-10-27", "close": 12.13, "volume": 750567.0}, {"date": "2020-10-28", "close": 11.61, "volume": 903100.0}, {"date": "2020-10-29", "close": 11.62, "volume": 576450.0}, {"date": "2020-10-30", "close": 11.42, "volume": 1193907.0}, {"date": "2020-11-02", "close": 11.83, "volume": 1287494.0}, {"date": "2020-11-03", "close": 12.3, "volume": 1235078.0}, {"date": "2020-11-04", "close": 11.83, "volume": 1019333.0}, {"date": "2020-11-05", "close": 12.09, "volume": 1110347.0}, {"date": "2020-11-06", "close": 11.74, "volume": 996858.0}, {"date": "2020-11-09", "close": 13.55, "volume": 1599687.0}, {"date": "2020-11-10", "close": 14.44, "volume": 1693954.0}, {"date": "2020-11-11", "close": 14.55, "volume": 2183174.0}, {"date": "2020-11-12", "close": 14.37, "volume": 1277205.0}, {"date": "2020-11-13", "close": 15.05, "volume": 895087.0}, {"date": "2020-11-16", "close": 15.8, "volume": 981762.0}, {"date": "2020-11-17", "close": 15.79, "volume": 955304.0}, {"date": "2020-11-18", "close": 15.6, "volume": 1461261.0}, {"date": "2020-11-19", "close": 15.67, "volume": 672778.0}, {"date": "2020-11-20", "close": 15.97, "volume": 1027782.0}, {"date": "2020-11-23", "close": 16.41, "volume": 1416015.0}, {"date": "2020-11-24", "close": 16.95, "volume": 1102510.0}, {"date": "2020-11-25", "close": 16.56, "volume": 1090863.0}, {"date": "2020-11-27", "close": 16.3, "volume": 504094.0}, {"date": "2020-11-30", "close": 15.63, "volume": 1036351.0}, {"date": "2020-12-01", "close": 16.04, "volume": 827710.0}, {"date": "2020-12-02", "close": 16.14, "volume": 801089.0}, {"date": "2020-12-03", "close": 16.18, "volume": 767018.0}, {"date": "2020-12-04", "close": 16.7, "volume": 546936.0}, {"date": "2020-12-07", "close": 16.46, "volume": 720128.0}, {"date": "2020-12-08", "close": 16.2, "volume": 660144.0}, {"date": "2020-12-09", "close": 16.41, "volume": 670711.0}, {"date": "2020-12-10", "close": 16.21, "volume": 587324.0}, {"date": "2020-12-11", "close": 16.18, "volume": 576654.0}, {"date": "2020-12-14", "close": 16.16, "volume": 510912.0}, {"date": "2020-12-15", "close": 16.83, "volume": 654857.0}, {"date": "2020-12-16", "close": 16.69, "volume": 1113407.0}, {"date": "2020-12-17", "close": 16.73, "volume": 1041190.0}, {"date": "2020-12-18", "close": 15.91, "volume": 2006056.0}, {"date": "2020-12-21", "close": 15.82, "volume": 898106.0}, {"date": "2020-12-22", "close": 16.01, "volume": 715780.0}, {"date": "2020-12-23", "close": 15.88, "volume": 609214.0}, {"date": "2020-12-24", "close": 16.14, "volume": 273981.0}, {"date": "2020-12-28", "close": 16.27, "volume": 412473.0}, {"date": "2020-12-29", "close": 16.0, "volume": 530088.0}, {"date": "2020-12-30", "close": 16.15, "volume": 567960.0}, {"date": "2020-12-31", "close": 16.23, "volume": 776723.0}, {"date": "2021-01-04", "close": 15.37, "volume": 762635.0}, {"date": "2021-01-05", "close": 15.18, "volume": 907176.0}, {"date": "2021-01-06", "close": 15.72, "volume": 993950.0}, {"date": "2021-01-07", "close": 15.33, "volume": 803326.0}, {"date": "2021-01-08", "close": 15.45, "volume": 529788.0}, {"date": "2021-01-11", "close": 15.27, "volume": 390966.0}, {"date": "2021-01-12", "close": 15.37, "volume": 566095.0}, {"date": "2021-01-13", "close": 15.76, "volume": 456632.0}, {"date": "2021-01-14", "close": 16.15, "volume": 555320.0}, {"date": "2021-01-15", "close": 16.45, "volume": 723419.0}, {"date": "2021-01-19", "close": 16.24, "volume": 678605.0}, {"date": "2021-01-20", "close": 16.36, "volume": 441684.0}, {"date": "2021-01-21", "close": 16.15, "volume": 796240.0}, {"date": "2021-01-22", "close": 16.07, "volume": 602716.0}, {"date": "2021-01-25", "close": 16.35, "volume": 926659.0}, {"date": "2021-01-26", "close": 16.26, "volume": 559876.0}, {"date": "2021-01-27", "close": 15.65, "volume": 698566.0}, {"date": "2021-01-28", "close": 15.73, "volume": 625177.0}, {"date": "2021-01-29", "close": 15.38, "volume": 809402.0}, {"date": "2021-02-01", "close": 15.6, "volume": 880283.0}, {"date": "2021-02-02", "close": 15.68, "volume": 604764.0}, {"date": "2021-02-03", "close": 15.61, "volume": 493691.0}, {"date": "2021-02-04", "close": 16.05, "volume": 694872.0}, {"date": "2021-02-05", "close": 16.29, "volume": 657673.0}, {"date": "2021-02-08", "close": 16.66, "volume": 484377.0}, {"date": "2021-02-09", "close": 16.66, "volume": 448350.0}, {"date": "2021-02-10", "close": 16.72, "volume": 807570.0}, {"date": "2021-02-11", "close": 17.26, "volume": 1136651.0}, {"date": "2021-02-12", "close": 17.29, "volume": 955614.0}, {"date": "2021-02-16", "close": 17.22, "volume": 454241.0}, {"date": "2021-02-17", "close": 17.15, "volume": 902405.0}, {"date": "2021-02-18", "close": 16.71, "volume": 1011189.0}, {"date": "2021-02-19", "close": 16.88, "volume": 710626.0}, {"date": "2021-02-22", "close": 17.64, "volume": 990607.0}, {"date": "2021-02-23", "close": 18.04, "volume": 601762.0}, {"date": "2021-02-24", "close": 18.01, "volume": 904894.0}, {"date": "2021-02-25", "close": 17.42, "volume": 1005283.0}, {"date": "2021-02-26", "close": 17.06, "volume": 1194223.0}, {"date": "2021-03-01", "close": 17.27, "volume": 714902.0}, {"date": "2021-03-02", "close": 17.11, "volume": 660844.0}, {"date": "2021-03-03", "close": 17.65, "volume": 924415.0}, {"date": "2021-03-04", "close": 17.48, "volume": 668632.0}, {"date": "2021-03-05", "close": 17.71, "volume": 700579.0}, {"date": "2021-03-08", "close": 18.32, "volume": 884417.0}, {"date": "2021-03-09", "close": 17.82, "volume": 903881.0}, {"date": "2021-03-10", "close": 18.28, "volume": 1182778.0}, {"date": "2021-03-11", "close": 18.14, "volume": 561119.0}, {"date": "2021-03-12", "close": 18.52, "volume": 732089.0}, {"date": "2021-03-15", "close": 18.56, "volume": 765462.0}, {"date": "2021-03-16", "close": 18.33, "volume": 689765.0}, {"date": "2021-03-17", "close": 18.29, "volume": 949127.0}, {"date": "2021-03-18", "close": 18.27, "volume": 1197518.0}, {"date": "2021-03-19", "close": 17.61, "volume": 2470524.0}, {"date": "2021-03-22", "close": 17.33, "volume": 900928.0}, {"date": "2021-03-23", "close": 17.08, "volume": 767316.0}, {"date": "2021-03-24", "close": 17.12, "volume": 1002548.0}, {"date": "2021-03-25", "close": 17.3, "volume": 815819.0}, {"date": "2021-03-26", "close": 17.85, "volume": 599577.0}, {"date": "2021-03-29", "close": 17.57, "volume": 624801.0}, {"date": "2021-03-30", "close": 17.75, "volume": 516625.0}, {"date": "2021-03-31", "close": 17.37, "volume": 1307772.0}, {"date": "2021-04-01", "close": 17.8, "volume": 669570.0}, {"date": "2021-04-05", "close": 17.64, "volume": 640038.0}, {"date": "2021-04-06", "close": 17.7, "volume": 827418.0}, {"date": "2021-04-07", "close": 17.76, "volume": 555855.0}, {"date": "2021-04-08", "close": 17.64, "volume": 732192.0}, {"date": "2021-04-09", "close": 17.59, "volume": 391203.0}, {"date": "2021-04-12", "close": 17.84, "volume": 566094.0}, {"date": "2021-04-13", "close": 17.82, "volume": 651841.0}, {"date": "2021-04-14", "close": 17.99, "volume": 724749.0}, {"date": "2021-04-15", "close": 17.89, "volume": 618602.0}, {"date": "2021-04-16", "close": 18.1, "volume": 904607.0}, {"date": "2021-04-19", "close": 18.26, "volume": 711518.0}, {"date": "2021-04-20", "close": 18.31, "volume": 586662.0}, {"date": "2021-04-21", "close": 18.4, "volume": 456013.0}, {"date": "2021-04-22", "close": 18.0, "volume": 628849.0}, {"date": "2021-04-23", "close": 18.09, "volume": 394203.0}, {"date": "2021-04-26", "close": 18.2, "volume": 373965.0}, {"date": "2021-04-27", "close": 18.32, "volume": 662308.0}, {"date": "2021-04-28", "close": 18.49, "volume": 732577.0}, {"date": "2021-04-29", "close": 18.65, "volume": 567296.0}, {"date": "2021-04-30", "close": 18.62, "volume": 643495.0}, {"date": "2021-05-03", "close": 18.71, "volume": 489022.0}, {"date": "2021-05-04", "close": 18.57, "volume": 602153.0}, {"date": "2021-05-05", "close": 18.13, "volume": 625982.0}, {"date": "2021-05-06", "close": 18.55, "volume": 481803.0}, {"date": "2021-05-07", "close": 18.5, "volume": 422955.0}, {"date": "2021-05-10", "close": 18.32, "volume": 834865.0}, {"date": "2021-05-11", "close": 17.96, "volume": 523319.0}, {"date": "2021-05-12", "close": 17.7, "volume": 434686.0}, {"date": "2021-05-13", "close": 17.96, "volume": 352453.0}, {"date": "2021-05-14", "close": 18.07, "volume": 330533.0}, {"date": "2021-05-17", "close": 18.12, "volume": 384792.0}, {"date": "2021-05-18", "close": 18.24, "volume": 435716.0}, {"date": "2021-05-19", "close": 18.08, "volume": 618771.0}, {"date": "2021-05-20", "close": 18.3, "volume": 438819.0}, {"date": "2021-05-21", "close": 18.38, "volume": 295714.0}, {"date": "2021-05-24", "close": 18.67, "volume": 306369.0}, {"date": "2021-05-25", "close": 18.31, "volume": 856367.0}, {"date": "2021-05-26", "close": 18.57, "volume": 453271.0}, {"date": "2021-05-27", "close": 18.31, "volume": 833685.0}, {"date": "2021-05-28", "close": 18.49, "volume": 420657.0}, {"date": "2021-06-01", "close": 19.14, "volume": 682328.0}, {"date": "2021-06-02", "close": 19.48, "volume": 1033455.0}, {"date": "2021-06-03", "close": 19.52, "volume": 1052154.0}, {"date": "2021-06-04", "close": 19.33, "volume": 644672.0}, {"date": "2021-06-07", "close": 19.63, "volume": 665169.0}, {"date": "2021-06-08", "close": 19.91, "volume": 703486.0}, {"date": "2021-06-09", "close": 20.07, "volume": 687446.0}, {"date": "2021-06-10", "close": 20.26, "volume": 517600.0}, {"date": "2021-06-11", "close": 20.28, "volume": 576306.0}, {"date": "2021-06-14", "close": 20.29, "volume": 629433.0}, {"date": "2021-06-15", "close": 20.04, "volume": 769542.0}, {"date": "2021-06-16", "close": 19.75, "volume": 765027.0}, {"date": "2021-06-17", "close": 19.51, "volume": 836483.0}, {"date": "2021-06-18", "close": 19.14, "volume": 1226369.0}, {"date": "2021-06-21", "close": 19.46, "volume": 653468.0}, {"date": "2021-06-22", "close": 19.13, "volume": 546764.0}, {"date": "2021-06-23", "close": 18.96, "volume": 624179.0}, {"date": "2021-06-24", "close": 19.0, "volume": 538581.0}, {"date": "2021-06-25", "close": 18.98, "volume": 1392638.0}, {"date": "2021-06-28", "close": 18.59, "volume": 754535.0}, {"date": "2021-06-29", "close": 18.45, "volume": 443808.0}, {"date": "2021-06-30", "close": 18.47, "volume": 610339.0}, {"date": "2021-07-01", "close": 18.66, "volume": 435599.0}, {"date": "2021-07-02", "close": 18.65, "volume": 559072.0}, {"date": "2021-07-06", "close": 18.64, "volume": 688211.0}, {"date": "2021-07-07", "close": 18.41, "volume": 579199.0}, {"date": "2021-07-08", "close": 18.1, "volume": 598654.0}, {"date": "2021-07-09", "close": 18.75, "volume": 736877.0}, {"date": "2021-07-12", "close": 19.25, "volume": 635535.0}, {"date": "2021-07-13", "close": 18.86, "volume": 454571.0}, {"date": "2021-07-14", "close": 18.94, "volume": 392081.0}, {"date": "2021-07-15", "close": 19.14, "volume": 396803.0}, {"date": "2021-07-16", "close": 19.1, "volume": 623820.0}, {"date": "2021-07-19", "close": 18.39, "volume": 764862.0}, {"date": "2021-07-20", "close": 19.16, "volume": 836074.0}, {"date": "2021-07-21", "close": 19.4, "volume": 569425.0}, {"date": "2021-07-22", "close": 18.91, "volume": 347969.0}, {"date": "2021-07-23", "close": 18.87, "volume": 448553.0}, {"date": "2021-07-26", "close": 18.97, "volume": 292241.0}, {"date": "2021-07-27", "close": 18.93, "volume": 326378.0}, {"date": "2021-07-28", "close": 19.02, "volume": 600700.0}, {"date": "2021-07-29", "close": 19.25, "volume": 415033.0}, {"date": "2021-07-30", "close": 19.02, "volume": 615637.0}, {"date": "2021-08-02", "close": 18.65, "volume": 392270.0}, {"date": "2021-08-03", "close": 18.5, "volume": 301328.0}, {"date": "2021-08-04", "close": 18.19, "volume": 327032.0}, {"date": "2021-08-05", "close": 18.61, "volume": 367329.0}, {"date": "2021-08-06", "close": 18.68, "volume": 517085.0}, {"date": "2021-08-09", "close": 18.48, "volume": 304359.0}, {"date": "2021-08-10", "close": 18.39, "volume": 368959.0}, {"date": "2021-08-11", "close": 18.7, "volume": 376304.0}, {"date": "2021-08-12", "close": 18.51, "volume": 283877.0}, {"date": "2021-08-13", "close": 18.49, "volume": 365912.0}, {"date": "2021-08-16", "close": 18.39, "volume": 299321.0}, {"date": "2021-08-17", "close": 18.25, "volume": 348477.0}, {"date": "2021-08-18", "close": 18.25, "volume": 605891.0}, {"date": "2021-08-19", "close": 18.2, "volume": 672531.0}, {"date": "2021-08-20", "close": 18.08, "volume": 613513.0}, {"date": "2021-08-23", "close": 18.35, "volume": 725486.0}, {"date": "2021-08-24", "close": 18.02, "volume": 1388105.0}, {"date": "2021-08-25", "close": 18.01, "volume": 526097.0}, {"date": "2021-08-26", "close": 17.68, "volume": 520709.0}, {"date": "2021-08-27", "close": 18.0, "volume": 515846.0}, {"date": "2021-08-30", "close": 17.82, "volume": 465724.0}, {"date": "2021-08-31", "close": 17.82, "volume": 687891.0}, {"date": "2021-09-01", "close": 18.11, "volume": 490629.0}, {"date": "2021-09-02", "close": 18.17, "volume": 522829.0}, {"date": "2021-09-03", "close": 17.86, "volume": 587119.0}, {"date": "2021-09-07", "close": 17.68, "volume": 483126.0}, {"date": "2021-09-08", "close": 17.72, "volume": 509832.0}, {"date": "2021-09-09", "close": 17.47, "volume": 678969.0}, {"date": "2021-09-10", "close": 16.79, "volume": 474822.0}, {"date": "2021-09-13", "close": 17.23, "volume": 771359.0}, {"date": "2021-09-14", "close": 17.0, "volume": 423349.0}, {"date": "2021-09-15", "close": 17.21, "volume": 1131321.0}, {"date": "2021-09-16", "close": 17.29, "volume": 1251726.0}, {"date": "2021-09-17", "close": 17.31, "volume": 1948720.0}, {"date": "2021-09-20", "close": 17.14, "volume": 950648.0}, {"date": "2021-09-21", "close": 17.2, "volume": 477862.0}, {"date": "2021-09-22", "close": 17.42, "volume": 536312.0}, {"date": "2021-09-23", "close": 17.61, "volume": 360043.0}, {"date": "2021-09-24", "close": 17.46, "volume": 365918.0}, {"date": "2021-09-27", "close": 17.5, "volume": 483405.0}, {"date": "2021-09-28", "close": 17.55, "volume": 547202.0}, {"date": "2021-09-29", "close": 17.64, "volume": 565279.0}, {"date": "2021-09-30", "close": 17.43, "volume": 977091.0}, {"date": "2021-10-01", "close": 18.11, "volume": 688275.0}, {"date": "2021-10-04", "close": 17.98, "volume": 533657.0}, {"date": "2021-10-05", "close": 17.86, "volume": 372686.0}, {"date": "2021-10-06", "close": 18.07, "volume": 365728.0}, {"date": "2021-10-07", "close": 18.01, "volume": 707863.0}, {"date": "2021-10-08", "close": 18.16, "volume": 692568.0}, {"date": "2021-10-11", "close": 18.33, "volume": 558736.0}, {"date": "2021-10-12", "close": 18.5, "volume": 597860.0}, {"date": "2021-10-13", "close": 18.57, "volume": 766328.0}, {"date": "2021-10-14", "close": 18.56, "volume": 761611.0}, {"date": "2021-10-15", "close": 18.46, "volume": 648457.0}, {"date": "2021-10-18", "close": 18.52, "volume": 422764.0}, {"date": "2021-10-19", "close": 18.38, "volume": 1074920.0}, {"date": "2021-10-20", "close": 18.79, "volume": 610705.0}, {"date": "2021-10-21", "close": 18.5, "volume": 296877.0}, {"date": "2021-10-22", "close": 18.43, "volume": 292191.0}, {"date": "2021-10-25", "close": 18.34, "volume": 283998.0}, {"date": "2021-10-26", "close": 18.35, "volume": 680153.0}, {"date": "2021-10-27", "close": 17.79, "volume": 861790.0}, {"date": "2021-10-28", "close": 18.11, "volume": 787499.0}, {"date": "2021-10-29", "close": 17.76, "volume": 791080.0}, {"date": "2021-11-01", "close": 18.26, "volume": 594822.0}, {"date": "2021-11-02", "close": 18.11, "volume": 568596.0}, {"date": "2021-11-03", "close": 18.67, "volume": 541444.0}, {"date": "2021-11-04", "close": 18.45, "volume": 651876.0}, {"date": "2021-11-05", "close": 18.89, "volume": 479738.0}, {"date": "2021-11-08", "close": 18.82, "volume": 543891.0}, {"date": "2021-11-09", "close": 18.86, "volume": 503964.0}, {"date": "2021-11-10", "close": 18.88, "volume": 409764.0}, {"date": "2021-11-11", "close": 19.13, "volume": 605632.0}, {"date": "2021-11-12", "close": 19.08, "volume": 540492.0}, {"date": "2021-11-15", "close": 19.37, "volume": 385958.0}, {"date": "2021-11-16", "close": 18.91, "volume": 631934.0}, {"date": "2021-11-17", "close": 18.8, "volume": 673883.0}, {"date": "2021-11-18", "close": 18.99, "volume": 853094.0}, {"date": "2021-11-19", "close": 18.75, "volume": 760382.0}, {"date": "2021-11-22", "close": 18.78, "volume": 573946.0}, {"date": "2021-11-23", "close": 18.87, "volume": 1454496.0}, {"date": "2021-11-24", "close": 18.72, "volume": 727575.0}, {"date": "2021-11-26", "close": 17.84, "volume": 838880.0}, {"date": "2021-11-29", "close": 17.81, "volume": 781672.0}, {"date": "2021-11-30", "close": 17.38, "volume": 1415577.0}, {"date": "2021-12-01", "close": 17.11, "volume": 1095387.0}, {"date": "2021-12-02", "close": 17.77, "volume": 1351166.0}, {"date": "2021-12-03", "close": 17.62, "volume": 1132774.0}, {"date": "2021-12-06", "close": 18.14, "volume": 1387115.0}, {"date": "2021-12-07", "close": 18.29, "volume": 1038406.0}, {"date": "2021-12-08", "close": 18.79, "volume": 898376.0}, {"date": "2021-12-09", "close": 18.37, "volume": 542318.0}, {"date": "2021-12-10", "close": 18.12, "volume": 888601.0}, {"date": "2021-12-13", "close": 17.9, "volume": 1106862.0}, {"date": "2021-12-14", "close": 17.82, "volume": 946528.0}, {"date": "2021-12-15", "close": 17.86, "volume": 820218.0}, {"date": "2021-12-16", "close": 18.01, "volume": 675803.0}, {"date": "2021-12-17", "close": 17.94, "volume": 1250942.0}, {"date": "2021-12-20", "close": 17.4, "volume": 778866.0}, {"date": "2021-12-21", "close": 17.95, "volume": 525274.0}, {"date": "2021-12-22", "close": 18.0, "volume": 551583.0}, {"date": "2021-12-23", "close": 18.06, "volume": 344530.0}, {"date": "2021-12-27", "close": 18.27, "volume": 429770.0}, {"date": "2021-12-28", "close": 18.32, "volume": 480923.0}, {"date": "2021-12-29", "close": 18.37, "volume": 490330.0}, {"date": "2021-12-30", "close": 18.45, "volume": 617257.0}, {"date": "2021-12-31", "close": 18.38, "volume": 737617.0}, {"date": "2022-01-03", "close": 18.8, "volume": 782507.0}, {"date": "2022-01-04", "close": 19.44, "volume": 716971.0}, {"date": "2022-01-05", "close": 19.15, "volume": 880403.0}, {"date": "2022-01-06", "close": 19.37, "volume": 783881.0}, {"date": "2022-01-07", "close": 19.67, "volume": 1034683.0}, {"date": "2022-01-10", "close": 19.42, "volume": 700887.0}, {"date": "2022-01-11", "close": 19.33, "volume": 824653.0}, {"date": "2022-01-12", "close": 19.23, "volume": 949542.0}, {"date": "2022-01-13", "close": 19.41, "volume": 404606.0}, {"date": "2022-01-14", "close": 19.4, "volume": 362457.0}, {"date": "2022-01-18", "close": 19.15, "volume": 1052623.0}, {"date": "2022-01-19", "close": 18.6, "volume": 806589.0}, {"date": "2022-01-20", "close": 18.27, "volume": 1089567.0}, {"date": "2022-01-21", "close": 17.91, "volume": 873523.0}, {"date": "2022-01-24", "close": 17.87, "volume": 857365.0}, {"date": "2022-01-25", "close": 17.83, "volume": 526099.0}, {"date": "2022-01-26", "close": 17.64, "volume": 539566.0}, {"date": "2022-01-27", "close": 17.35, "volume": 668154.0}, {"date": "2022-01-28", "close": 17.71, "volume": 749705.0}, {"date": "2022-01-31", "close": 17.76, "volume": 759827.0}, {"date": "2022-02-01", "close": 18.06, "volume": 726001.0}, {"date": "2022-02-02", "close": 18.16, "volume": 776253.0}, {"date": "2022-02-03", "close": 17.84, "volume": 503052.0}, {"date": "2022-02-04", "close": 17.73, "volume": 527781.0}, {"date": "2022-02-07", "close": 17.73, "volume": 505081.0}, {"date": "2022-02-08", "close": 16.88, "volume": 1754509.0}, {"date": "2022-02-09", "close": 17.03, "volume": 1244421.0}, {"date": "2022-02-10", "close": 16.85, "volume": 1487184.0}, {"date": "2022-02-11", "close": 16.97, "volume": 1205127.0}, {"date": "2022-02-14", "close": 16.76, "volume": 1204536.0}, {"date": "2022-02-15", "close": 17.04, "volume": 1160930.0}, {"date": "2022-02-16", "close": 17.36, "volume": 794848.0}, {"date": "2022-02-17", "close": 17.11, "volume": 726303.0}, {"date": "2022-02-18", "close": 17.02, "volume": 740634.0}, {"date": "2022-02-22", "close": 16.93, "volume": 795159.0}, {"date": "2022-02-23", "close": 16.5, "volume": 719898.0}, {"date": "2022-02-24", "close": 16.16, "volume": 990641.0}, {"date": "2022-02-25", "close": 16.99, "volume": 1292969.0}, {"date": "2022-02-28", "close": 17.04, "volume": 1331762.0}, {"date": "2022-03-01", "close": 16.73, "volume": 939136.0}, {"date": "2022-03-02", "close": 17.06, "volume": 802474.0}, {"date": "2022-03-03", "close": 17.19, "volume": 679248.0}, {"date": "2022-03-04", "close": 17.11, "volume": 458363.0}, {"date": "2022-03-07", "close": 16.95, "volume": 611374.0}, {"date": "2022-03-08", "close": 16.99, "volume": 640567.0}, {"date": "2022-03-09", "close": 17.0, "volume": 1085025.0}, {"date": "2022-03-10", "close": 16.97, "volume": 903954.0}, {"date": "2022-03-11", "close": 16.74, "volume": 729376.0}, {"date": "2022-03-14", "close": 16.51, "volume": 763167.0}, {"date": "2022-03-15", "close": 16.47, "volume": 608923.0}, {"date": "2022-03-16", "close": 16.55, "volume": 705285.0}, {"date": "2022-03-17", "close": 16.74, "volume": 479313.0}, {"date": "2022-03-18", "close": 16.88, "volume": 1168478.0}, {"date": "2022-03-21", "close": 16.9, "volume": 738042.0}, {"date": "2022-03-22", "close": 16.88, "volume": 749138.0}, {"date": "2022-03-23", "close": 16.58, "volume": 455916.0}, {"date": "2022-03-24", "close": 16.69, "volume": 623264.0}, {"date": "2022-03-25", "close": 17.02, "volume": 438232.0}, {"date": "2022-03-28", "close": 17.13, "volume": 645660.0}, {"date": "2022-03-29", "close": 17.65, "volume": 1097855.0}, {"date": "2022-03-30", "close": 17.33, "volume": 605640.0}, {"date": "2022-03-31", "close": 17.22, "volume": 827852.0}, {"date": "2022-04-01", "close": 17.34, "volume": 487255.0}, {"date": "2022-04-04", "close": 16.96, "volume": 646509.0}, {"date": "2022-04-05", "close": 16.57, "volume": 612440.0}, {"date": "2022-04-06", "close": 16.47, "volume": 625071.0}, {"date": "2022-04-07", "close": 16.1, "volume": 833911.0}, {"date": "2022-04-08", "close": 16.14, "volume": 680753.0}, {"date": "2022-04-11", "close": 16.15, "volume": 800661.0}, {"date": "2022-04-12", "close": 16.08, "volume": 790544.0}, {"date": "2022-04-13", "close": 16.42, "volume": 792022.0}, {"date": "2022-04-14", "close": 16.48, "volume": 589939.0}, {"date": "2022-04-18", "close": 16.46, "volume": 706848.0}, {"date": "2022-04-19", "close": 16.68, "volume": 570975.0}, {"date": "2022-04-20", "close": 16.98, "volume": 903682.0}, {"date": "2022-04-21", "close": 16.94, "volume": 746308.0}, {"date": "2022-04-22", "close": 16.57, "volume": 629983.0}, {"date": "2022-04-25", "close": 16.89, "volume": 1278257.0}, {"date": "2022-04-26", "close": 16.71, "volume": 926910.0}, {"date": "2022-04-27", "close": 16.3, "volume": 891269.0}, {"date": "2022-04-28", "close": 16.64, "volume": 524620.0}, {"date": "2022-04-29", "close": 16.1, "volume": 1384506.0}, {"date": "2022-05-02", "close": 15.85, "volume": 1202479.0}, {"date": "2022-05-03", "close": 16.11, "volume": 809155.0}, {"date": "2022-05-04", "close": 16.47, "volume": 1399311.0}, {"date": "2022-05-05", "close": 15.93, "volume": 969975.0}, {"date": "2022-05-06", "close": 15.55, "volume": 1120690.0}, {"date": "2022-05-09", "close": 15.09, "volume": 975320.0}, {"date": "2022-05-10", "close": 14.81, "volume": 1070540.0}, {"date": "2022-05-11", "close": 14.62, "volume": 997748.0}, {"date": "2022-05-12", "close": 14.89, "volume": 1171573.0}, {"date": "2022-05-13", "close": 14.99, "volume": 1362473.0}, {"date": "2022-05-16", "close": 14.93, "volume": 1026154.0}, {"date": "2022-05-17", "close": 15.46, "volume": 918666.0}, {"date": "2022-05-18", "close": 15.08, "volume": 875518.0}, {"date": "2022-05-19", "close": 14.6, "volume": 924096.0}, {"date": "2022-05-20", "close": 14.44, "volume": 783458.0}, {"date": "2022-05-23", "close": 14.45, "volume": 805709.0}, {"date": "2022-05-24", "close": 14.57, "volume": 678099.0}, {"date": "2022-05-25", "close": 14.65, "volume": 691681.0}, {"date": "2022-05-26", "close": 14.4, "volume": 621401.0}, {"date": "2022-05-27", "close": 14.72, "volume": 654437.0}, {"date": "2022-05-31", "close": 14.74, "volume": 1186844.0}, {"date": "2022-06-01", "close": 14.45, "volume": 1046828.0}, {"date": "2022-06-02", "close": 14.49, "volume": 678653.0}, {"date": "2022-06-03", "close": 14.25, "volume": 596058.0}, {"date": "2022-06-06", "close": 14.34, "volume": 924294.0}, {"date": "2022-06-07", "close": 14.58, "volume": 636417.0}, {"date": "2022-06-08", "close": 14.23, "volume": 630314.0}, {"date": "2022-06-09", "close": 13.87, "volume": 707937.0}, {"date": "2022-06-10", "close": 13.87, "volume": 976601.0}, {"date": "2022-06-13", "close": 13.18, "volume": 942198.0}, {"date": "2022-06-14", "close": 12.97, "volume": 690450.0}, {"date": "2022-06-15", "close": 13.26, "volume": 1026859.0}, {"date": "2022-06-16", "close": 12.81, "volume": 745295.0}, {"date": "2022-06-17", "close": 13.02, "volume": 1190816.0}, {"date": "2022-06-21", "close": 13.01, "volume": 738375.0}, {"date": "2022-06-22", "close": 13.02, "volume": 653237.0}, {"date": "2022-06-23", "close": 13.13, "volume": 590779.0}, {"date": "2022-06-24", "close": 13.51, "volume": 1279169.0}, {"date": "2022-06-27", "close": 13.6, "volume": 826286.0}, {"date": "2022-06-28", "close": 13.6, "volume": 829106.0}, {"date": "2022-06-29", "close": 13.44, "volume": 946291.0}, {"date": "2022-06-30", "close": 13.12, "volume": 888474.0}, {"date": "2022-07-01", "close": 13.33, "volume": 897282.0}, {"date": "2022-07-05", "close": 13.38, "volume": 995290.0}, {"date": "2022-07-06", "close": 13.08, "volume": 688762.0}, {"date": "2022-07-07", "close": 13.09, "volume": 605684.0}, {"date": "2022-07-08", "close": 12.79, "volume": 684389.0}, {"date": "2022-07-11", "close": 12.68, "volume": 478273.0}, {"date": "2022-07-12", "close": 12.88, "volume": 591243.0}, {"date": "2022-07-13", "close": 12.63, "volume": 516316.0}, {"date": "2022-07-14", "close": 12.58, "volume": 560704.0}, {"date": "2022-07-15", "close": 12.89, "volume": 675833.0}, {"date": "2022-07-18", "close": 13.02, "volume": 554744.0}, {"date": "2022-07-19", "close": 13.45, "volume": 536224.0}, {"date": "2022-07-20", "close": 13.47, "volume": 656673.0}, {"date": "2022-07-21", "close": 13.31, "volume": 452195.0}, {"date": "2022-07-22", "close": 13.4, "volume": 360190.0}, {"date": "2022-07-25", "close": 13.4, "volume": 497911.0}, {"date": "2022-07-26", "close": 13.3, "volume": 325317.0}, {"date": "2022-07-27", "close": 13.42, "volume": 580838.0}, {"date": "2022-07-28", "close": 13.52, "volume": 498178.0}, {"date": "2022-07-29", "close": 13.76, "volume": 782140.0}, {"date": "2022-08-01", "close": 13.56, "volume": 948200.0}, {"date": "2022-08-02", "close": 13.25, "volume": 1323905.0}, {"date": "2022-08-03", "close": 13.18, "volume": 919134.0}, {"date": "2022-08-04", "close": 12.85, "volume": 727784.0}, {"date": "2022-08-05", "close": 12.93, "volume": 655260.0}, {"date": "2022-08-08", "close": 13.06, "volume": 570277.0}, {"date": "2022-08-09", "close": 12.96, "volume": 593621.0}, {"date": "2022-08-10", "close": 13.25, "volume": 505768.0}, {"date": "2022-08-11", "close": 13.5, "volume": 731880.0}, {"date": "2022-08-12", "close": 13.48, "volume": 569645.0}, {"date": "2022-08-15", "close": 13.37, "volume": 528251.0}, {"date": "2022-08-16", "close": 13.41, "volume": 662762.0}, {"date": "2022-08-17", "close": 13.06, "volume": 571102.0}, {"date": "2022-08-18", "close": 13.12, "volume": 863675.0}, {"date": "2022-08-19", "close": 12.98, "volume": 601461.0}, {"date": "2022-08-22", "close": 12.5, "volume": 731870.0}, {"date": "2022-08-23", "close": 12.53, "volume": 642323.0}, {"date": "2022-08-24", "close": 12.4, "volume": 572922.0}, {"date": "2022-08-25", "close": 12.33, "volume": 518307.0}, {"date": "2022-08-26", "close": 12.05, "volume": 644710.0}, {"date": "2022-08-29", "close": 12.02, "volume": 795043.0}, {"date": "2022-08-30", "close": 11.99, "volume": 1061833.0}, {"date": "2022-08-31", "close": 11.78, "volume": 1022511.0}, {"date": "2022-09-01", "close": 11.76, "volume": 728783.0}, {"date": "2022-09-02", "close": 11.89, "volume": 838937.0}, {"date": "2022-09-06", "close": 11.91, "volume": 774445.0}, {"date": "2022-09-07", "close": 12.24, "volume": 898869.0}, {"date": "2022-09-08", "close": 12.31, "volume": 771234.0}, {"date": "2022-09-09", "close": 12.42, "volume": 677046.0}, {"date": "2022-09-12", "close": 12.69, "volume": 795250.0}, {"date": "2022-09-13", "close": 12.19, "volume": 988669.0}, {"date": "2022-09-14", "close": 12.1, "volume": 814979.0}, {"date": "2022-09-15", "close": 11.9, "volume": 642102.0}, {"date": "2022-09-16", "close": 12.19, "volume": 1558758.0}, {"date": "2022-09-19", "close": 12.16, "volume": 692599.0}, {"date": "2022-09-20", "close": 11.99, "volume": 1007462.0}, {"date": "2022-09-21", "close": 11.63, "volume": 1094543.0}, {"date": "2022-09-22", "close": 11.46, "volume": 850913.0}, {"date": "2022-09-23", "close": 11.21, "volume": 1974319.0}, {"date": "2022-09-26", "close": 10.58, "volume": 1460786.0}, {"date": "2022-09-27", "close": 10.39, "volume": 1463657.0}, {"date": "2022-09-28", "close": 10.74, "volume": 1243175.0}, {"date": "2022-09-29", "close": 10.3, "volume": 1751242.0}, {"date": "2022-09-30", "close": 10.56, "volume": 1942053.0}, {"date": "2022-10-03", "close": 10.61, "volume": 1103425.0}, {"date": "2022-10-04", "close": 10.92, "volume": 1543976.0}, {"date": "2022-10-05", "close": 10.22, "volume": 1583609.0}, {"date": "2022-10-06", "close": 9.96, "volume": 1386123.0}, {"date": "2022-10-07", "close": 9.79, "volume": 2285522.0}, {"date": "2022-10-10", "close": 9.6, "volume": 1873818.0}, {"date": "2022-10-11", "close": 9.61, "volume": 2806417.0}, {"date": "2022-10-12", "close": 9.62, "volume": 1046351.0}, {"date": "2022-10-13", "close": 10.0, "volume": 1079515.0}, {"date": "2022-10-14", "close": 9.92, "volume": 945263.0}, {"date": "2022-10-17", "close": 10.12, "volume": 1214272.0}, {"date": "2022-10-18", "close": 10.02, "volume": 1290398.0}, {"date": "2022-10-19", "close": 9.62, "volume": 1300931.0}, {"date": "2022-10-20", "close": 9.71, "volume": 1213441.0}, {"date": "2022-10-21", "close": 9.9, "volume": 1510544.0}, {"date": "2022-10-24", "close": 9.94, "volume": 1242494.0}, {"date": "2022-10-25", "close": 10.53, "volume": 1235523.0}, {"date": "2022-10-26", "close": 10.61, "volume": 1163365.0}, {"date": "2022-10-27", "close": 10.45, "volume": 1380704.0}, {"date": "2022-10-28", "close": 10.64, "volume": 1289609.0}, {"date": "2022-10-31", "close": 10.45, "volume": 1069621.0}, {"date": "2022-11-01", "close": 10.54, "volume": 1091675.0}, {"date": "2022-11-02", "close": 10.31, "volume": 996451.0}, {"date": "2022-11-03", "close": 10.1, "volume": 889540.0}, {"date": "2022-11-04", "close": 10.28, "volume": 1487934.0}, {"date": "2022-11-07", "close": 10.31, "volume": 1051871.0}, {"date": "2022-11-08", "close": 10.08, "volume": 3012466.0}, {"date": "2022-11-09", "close": 10.03, "volume": 1433536.0}, {"date": "2022-11-10", "close": 10.69, "volume": 1405769.0}, {"date": "2022-11-11", "close": 10.74, "volume": 1187170.0}, {"date": "2022-11-14", "close": 10.5, "volume": 842096.0}, {"date": "2022-11-15", "close": 10.49, "volume": 777098.0}, {"date": "2022-11-16", "close": 10.12, "volume": 911031.0}, {"date": "2022-11-17", "close": 10.12, "volume": 877450.0}, {"date": "2022-11-18", "close": 10.25, "volume": 1105219.0}, {"date": "2022-11-21", "close": 10.22, "volume": 1097918.0}, {"date": "2022-11-22", "close": 10.29, "volume": 1500959.0}, {"date": "2022-11-23", "close": 9.98, "volume": 631031.0}, {"date": "2022-11-25", "close": 10.31, "volume": 469185.0}, {"date": "2022-11-28", "close": 10.02, "volume": 921875.0}, {"date": "2022-11-29", "close": 10.28, "volume": 867506.0}, {"date": "2022-11-30", "close": 10.41, "volume": 1188457.0}, {"date": "2022-12-01", "close": 10.21, "volume": 811648.0}, {"date": "2022-12-02", "close": 10.12, "volume": 813749.0}, {"date": "2022-12-05", "close": 9.48, "volume": 1170379.0}, {"date": "2022-12-06", "close": 9.09, "volume": 1697386.0}, {"date": "2022-12-07", "close": 9.04, "volume": 3507931.0}, {"date": "2022-12-08", "close": 9.18, "volume": 1263809.0}, {"date": "2022-12-09", "close": 9.23, "volume": 753662.0}, {"date": "2022-12-12", "close": 9.28, "volume": 1149712.0}, {"date": "2022-12-13", "close": 9.35, "volume": 2589616.0}, {"date": "2022-12-14", "close": 9.4, "volume": 1974122.0}, {"date": "2022-12-15", "close": 9.28, "volume": 2713630.0}, {"date": "2022-12-16", "close": 8.88, "volume": 2522643.0}, {"date": "2022-12-19", "close": 8.83, "volume": 845003.0}, {"date": "2022-12-20", "close": 8.8, "volume": 869324.0}, {"date": "2022-12-21", "close": 8.96, "volume": 739621.0}, {"date": "2022-12-22", "close": 9.08, "volume": 2111665.0}, {"date": "2022-12-23", "close": 9.1, "volume": 732919.0}, {"date": "2022-12-27", "close": 9.32, "volume": 831667.0}, {"date": "2022-12-28", "close": 9.0, "volume": 818799.0}, {"date": "2022-12-29", "close": 9.22, "volume": 607728.0}, {"date": "2022-12-30", "close": 9.17, "volume": 854824.0}, {"date": "2023-01-03", "close": 9.37, "volume": 1021248.0}, {"date": "2023-01-04", "close": 9.45, "volume": 934951.0}, {"date": "2023-01-05", "close": 9.13, "volume": 874574.0}, {"date": "2023-01-06", "close": 9.29, "volume": 942122.0}, {"date": "2023-01-09", "close": 9.16, "volume": 1121306.0}, {"date": "2023-01-10", "close": 9.27, "volume": 927633.0}, {"date": "2023-01-11", "close": 9.57, "volume": 857205.0}, {"date": "2023-01-12", "close": 10.01, "volume": 1291836.0}, {"date": "2023-01-13", "close": 9.99, "volume": 667503.0}, {"date": "2023-01-17", "close": 10.1, "volume": 735092.0}, {"date": "2023-01-18", "close": 9.91, "volume": 942324.0}, {"date": "2023-01-19", "close": 9.83, "volume": 1578756.0}, {"date": "2023-01-20", "close": 9.94, "volume": 678213.0}, {"date": "2023-01-23", "close": 10.12, "volume": 698919.0}, {"date": "2023-01-24", "close": 9.94, "volume": 825741.0}, {"date": "2023-01-25", "close": 10.21, "volume": 1331851.0}, {"date": "2023-01-26", "close": 10.18, "volume": 1268900.0}, {"date": "2023-01-27", "close": 10.51, "volume": 915339.0}, {"date": "2023-01-30", "close": 10.26, "volume": 921032.0}, {"date": "2023-01-31", "close": 10.6, "volume": 1065633.0}, {"date": "2023-02-01", "close": 10.48, "volume": 886724.0}, {"date": "2023-02-02", "close": 11.02, "volume": 1089968.0}, {"date": "2023-02-03", "close": 10.69, "volume": 665394.0}, {"date": "2023-02-06", "close": 10.42, "volume": 1251707.0}, {"date": "2023-02-07", "close": 10.46, "volume": 1167330.0}, {"date": "2023-02-08", "close": 10.42, "volume": 1106407.0}, {"date": "2023-02-09", "close": 10.17, "volume": 1518167.0}, {"date": "2023-02-10", "close": 10.4, "volume": 1203219.0}, {"date": "2023-02-13", "close": 10.55, "volume": 899424.0}, {"date": "2023-02-14", "close": 10.49, "volume": 1189463.0}, {"date": "2023-02-15", "close": 10.42, "volume": 1055120.0}, {"date": "2023-02-16", "close": 10.26, "volume": 1026189.0}, {"date": "2023-02-17", "close": 10.04, "volume": 749962.0}, {"date": "2023-02-21", "close": 9.82, "volume": 783579.0}, {"date": "2023-02-22", "close": 9.68, "volume": 935830.0}, {"date": "2023-02-23", "close": 9.47, "volume": 648497.0}, {"date": "2023-02-24", "close": 9.26, "volume": 1088143.0}, {"date": "2023-02-27", "close": 9.25, "volume": 774952.0}, {"date": "2023-02-28", "close": 9.15, "volume": 1840366.0}, {"date": "2023-03-01", "close": 9.23, "volume": 1220876.0}, {"date": "2023-03-02", "close": 9.26, "volume": 828551.0}, {"date": "2023-03-03", "close": 9.23, "volume": 722678.0}, {"date": "2023-03-06", "close": 9.27, "volume": 669773.0}, {"date": "2023-03-07", "close": 9.05, "volume": 1184325.0}, {"date": "2023-03-08", "close": 9.08, "volume": 736397.0}, {"date": "2023-03-09", "close": 8.69, "volume": 1462762.0}, {"date": "2023-03-10", "close": 8.3, "volume": 1514586.0}, {"date": "2023-03-13", "close": 8.13, "volume": 1443466.0}, {"date": "2023-03-14", "close": 7.75, "volume": 2931076.0}, {"date": "2023-03-15", "close": 7.75, "volume": 3137614.0}, {"date": "2023-03-16", "close": 7.46, "volume": 2449302.0}, {"date": "2023-03-17", "close": 7.01, "volume": 3227176.0}, {"date": "2023-03-20", "close": 7.07, "volume": 2378591.0}, {"date": "2023-03-21", "close": 7.34, "volume": 2319505.0}, {"date": "2023-03-22", "close": 7.04, "volume": 2308606.0}, {"date": "2023-03-23", "close": 6.53, "volume": 1860763.0}, {"date": "2023-03-24", "close": 6.72, "volume": 2846855.0}, {"date": "2023-03-27", "close": 6.77, "volume": 2467265.0}, {"date": "2023-03-28", "close": 6.76, "volume": 1932270.0}, {"date": "2023-03-29", "close": 7.0, "volume": 2283855.0}, {"date": "2023-03-30", "close": 7.1, "volume": 1481508.0}, {"date": "2023-03-31", "close": 7.3, "volume": 2002362.0}, {"date": "2023-04-03", "close": 7.28, "volume": 1369727.0}, {"date": "2023-04-04", "close": 7.08, "volume": 2067442.0}, {"date": "2023-04-05", "close": 7.06, "volume": 1079040.0}, {"date": "2023-04-06", "close": 7.11, "volume": 1243513.0}, {"date": "2023-04-10", "close": 6.94, "volume": 1610563.0}, {"date": "2023-04-11", "close": 6.94, "volume": 1202302.0}, {"date": "2023-04-12", "close": 6.72, "volume": 1650775.0}, {"date": "2023-04-13", "close": 6.6, "volume": 1482624.0}, {"date": "2023-04-14", "close": 6.41, "volume": 1346484.0}, {"date": "2023-04-17", "close": 6.7, "volume": 1752130.0}, {"date": "2023-04-18", "close": 6.54, "volume": 927339.0}, {"date": "2023-04-19", "close": 6.74, "volume": 1159406.0}, {"date": "2023-04-20", "close": 6.53, "volume": 952974.0}, {"date": "2023-04-21", "close": 6.45, "volume": 956054.0}, {"date": "2023-04-24", "close": 6.43, "volume": 1595307.0}, {"date": "2023-04-25", "close": 6.19, "volume": 1403661.0}, {"date": "2023-04-26", "close": 6.17, "volume": 1909177.0}, {"date": "2023-04-27", "close": 6.36, "volume": 1025616.0}, {"date": "2023-04-28", "close": 6.51, "volume": 1364355.0}, {"date": "2023-05-01", "close": 6.45, "volume": 1261933.0}, {"date": "2023-05-02", "close": 6.39, "volume": 2520233.0}, {"date": "2023-05-03", "close": 6.2, "volume": 2170913.0}, {"date": "2023-05-04", "close": 6.29, "volume": 2216265.0}, {"date": "2023-05-05", "close": 6.63, "volume": 1933197.0}, {"date": "2023-05-08", "close": 6.49, "volume": 959786.0}, {"date": "2023-05-09", "close": 6.56, "volume": 1210980.0}, {"date": "2023-05-10", "close": 6.57, "volume": 824118.0}, {"date": "2023-05-11", "close": 6.5, "volume": 815243.0}, {"date": "2023-05-12", "close": 6.36, "volume": 796401.0}, {"date": "2023-05-15", "close": 6.35, "volume": 1009578.0}, {"date": "2023-05-16", "close": 6.11, "volume": 912801.0}, {"date": "2023-05-17", "close": 6.34, "volume": 1979508.0}, {"date": "2023-05-18", "close": 6.38, "volume": 1361455.0}, {"date": "2023-05-19", "close": 6.46, "volume": 1175986.0}, {"date": "2023-05-22", "close": 6.64, "volume": 1456564.0}, {"date": "2023-05-23", "close": 6.77, "volume": 2044030.0}, {"date": "2023-05-24", "close": 6.49, "volume": 1632490.0}, {"date": "2023-05-25", "close": 6.14, "volume": 1180045.0}, {"date": "2023-05-26", "close": 6.1, "volume": 2293528.0}, {"date": "2023-05-30", "close": 6.26, "volume": 1618120.0}, {"date": "2023-05-31", "close": 6.23, "volume": 2187167.0}, {"date": "2023-06-01", "close": 6.13, "volume": 1225292.0}, {"date": "2023-06-02", "close": 6.47, "volume": 1594125.0}, {"date": "2023-06-05", "close": 6.33, "volume": 919181.0}, {"date": "2023-06-06", "close": 6.69, "volume": 1473074.0}, {"date": "2023-06-07", "close": 7.07, "volume": 2451643.0}, {"date": "2023-06-08", "close": 6.94, "volume": 1115643.0}, {"date": "2023-06-09", "close": 6.89, "volume": 926138.0}, {"date": "2023-06-12", "close": 6.89, "volume": 2537129.0}, {"date": "2023-06-13", "close": 6.95, "volume": 815618.0}, {"date": "2023-06-14", "close": 6.87, "volume": 1181267.0}, {"date": "2023-06-15", "close": 7.07, "volume": 1063008.0}, {"date": "2023-06-16", "close": 7.1, "volume": 1982350.0}, {"date": "2023-06-20", "close": 6.95, "volume": 1010320.0}, {"date": "2023-06-21", "close": 6.95, "volume": 864993.0}, {"date": "2023-06-22", "close": 6.79, "volume": 1845971.0}, {"date": "2023-06-23", "close": 6.65, "volume": 2130045.0}, {"date": "2023-06-26", "close": 7.24, "volume": 2314778.0}, {"date": "2023-06-27", "close": 7.39, "volume": 3934612.0}, {"date": "2023-06-28", "close": 7.27, "volume": 1991307.0}, {"date": "2023-06-29", "close": 7.29, "volume": 1507720.0}, {"date": "2023-06-30", "close": 7.27, "volume": 1910914.0}, {"date": "2023-07-03", "close": 7.6, "volume": 1029803.0}, {"date": "2023-07-05", "close": 7.42, "volume": 2669524.0}, {"date": "2023-07-06", "close": 7.27, "volume": 1179648.0}, {"date": "2023-07-07", "close": 7.57, "volume": 1438914.0}, {"date": "2023-07-10", "close": 7.58, "volume": 1314444.0}, {"date": "2023-07-11", "close": 7.78, "volume": 954301.0}, {"date": "2023-07-12", "close": 7.7, "volume": 1307620.0}, {"date": "2023-07-13", "close": 7.87, "volume": 954672.0}, {"date": "2023-07-14", "close": 7.81, "volume": 945403.0}, {"date": "2023-07-17", "close": 7.76, "volume": 762478.0}, {"date": "2023-07-18", "close": 7.64, "volume": 2289575.0}, {"date": "2023-07-19", "close": 7.98, "volume": 1788360.0}, {"date": "2023-07-20", "close": 7.71, "volume": 1395276.0}, {"date": "2023-07-21", "close": 7.36, "volume": 3222792.0}, {"date": "2023-07-24", "close": 7.36, "volume": 1684757.0}, {"date": "2023-07-25", "close": 7.15, "volume": 1624367.0}, {"date": "2023-07-26", "close": 7.5, "volume": 1709368.0}, {"date": "2023-07-27", "close": 7.22, "volume": 2385692.0}, {"date": "2023-07-28", "close": 7.35, "volume": 1195735.0}, {"date": "2023-07-31", "close": 7.44, "volume": 1314632.0}, {"date": "2023-08-01", "close": 7.2, "volume": 1174412.0}, {"date": "2023-08-02", "close": 7.29, "volume": 1051786.0}, {"date": "2023-08-03", "close": 7.25, "volume": 864231.0}, {"date": "2023-08-04", "close": 7.18, "volume": 1774030.0}, {"date": "2023-08-07", "close": 7.21, "volume": 1298798.0}, {"date": "2023-08-08", "close": 7.02, "volume": 1287242.0}, {"date": "2023-08-09", "close": 6.85, "volume": 1400047.0}, {"date": "2023-08-10", "close": 6.92, "volume": 1139120.0}, {"date": "2023-08-11", "close": 7.17, "volume": 1416415.0}, {"date": "2023-08-14", "close": 6.93, "volume": 1747855.0}, {"date": "2023-08-15", "close": 6.7, "volume": 1394854.0}, {"date": "2023-08-16", "close": 6.56, "volume": 1020806.0}, {"date": "2023-08-17", "close": 6.57, "volume": 805810.0}, {"date": "2023-08-18", "close": 6.5, "volume": 932716.0}, {"date": "2023-08-21", "close": 6.41, "volume": 751997.0}, {"date": "2023-08-22", "close": 6.42, "volume": 1474184.0}, {"date": "2023-08-23", "close": 6.58, "volume": 1313995.0}, {"date": "2023-08-24", "close": 6.48, "volume": 2404243.0}, {"date": "2023-08-25", "close": 6.36, "volume": 1063496.0}, {"date": "2023-08-28", "close": 6.57, "volume": 788716.0}, {"date": "2023-08-29", "close": 6.82, "volume": 986653.0}, {"date": "2023-08-30", "close": 6.96, "volume": 1781169.0}, {"date": "2023-08-31", "close": 6.87, "volume": 712178.0}, {"date": "2023-09-01", "close": 7.01, "volume": 594323.0}, {"date": "2023-09-05", "close": 6.94, "volume": 706583.0}, {"date": "2023-09-06", "close": 6.87, "volume": 742860.0}, {"date": "2023-09-07", "close": 6.76, "volume": 1773196.0}, {"date": "2023-09-08", "close": 6.79, "volume": 1227503.0}, {"date": "2023-09-11", "close": 6.47, "volume": 1152683.0}, {"date": "2023-09-12", "close": 6.47, "volume": 886744.0}, {"date": "2023-09-13", "close": 6.16, "volume": 840917.0}, {"date": "2023-09-14", "close": 6.4, "volume": 1029902.0}, {"date": "2023-09-15", "close": 6.33, "volume": 1529854.0}, {"date": "2023-09-18", "close": 6.17, "volume": 912131.0}, {"date": "2023-09-19", "close": 6.14, "volume": 1129553.0}, {"date": "2023-09-20", "close": 6.17, "volume": 1279390.0}, {"date": "2023-09-21", "close": 5.83, "volume": 1930068.0}, {"date": "2023-09-22", "close": 5.78, "volume": 2179590.0}, {"date": "2023-09-25", "close": 5.74, "volume": 918159.0}, {"date": "2023-09-26", "close": 5.48, "volume": 1232162.0}, {"date": "2023-09-27", "close": 5.47, "volume": 1261581.0}, {"date": "2023-09-28", "close": 5.59, "volume": 927288.0}, {"date": "2023-09-29", "close": 5.62, "volume": 1304982.0}, {"date": "2023-10-02", "close": 5.5, "volume": 1579631.0}, {"date": "2023-10-03", "close": 5.11, "volume": 1388232.0}, {"date": "2023-10-04", "close": 5.22, "volume": 1143279.0}, {"date": "2023-10-05", "close": 5.2, "volume": 946446.0}, {"date": "2023-10-06", "close": 5.19, "volume": 1912498.0}, {"date": "2023-10-09", "close": 5.3, "volume": 1151944.0}, {"date": "2023-10-10", "close": 5.31, "volume": 1254082.0}, {"date": "2023-10-11", "close": 5.4, "volume": 1368911.0}, {"date": "2023-10-12", "close": 5.29, "volume": 1447302.0}, {"date": "2023-10-13", "close": 5.09, "volume": 1625963.0}, {"date": "2023-10-16", "close": 5.37, "volume": 1298948.0}, {"date": "2023-10-17", "close": 5.49, "volume": 1046507.0}, {"date": "2023-10-18", "close": 5.32, "volume": 1603545.0}, {"date": "2023-10-19", "close": 5.18, "volume": 1173891.0}, {"date": "2023-10-20", "close": 5.2, "volume": 1191209.0}, {"date": "2023-10-23", "close": 5.17, "volume": 1044772.0}, {"date": "2023-10-24", "close": 5.29, "volume": 1000557.0}, {"date": "2023-10-25", "close": 5.07, "volume": 851471.0}, {"date": "2023-10-26", "close": 5.15, "volume": 847788.0}, {"date": "2023-10-27", "close": 5.07, "volume": 1038417.0}, {"date": "2023-10-30", "close": 5.1, "volume": 1290102.0}, {"date": "2023-10-31", "close": 5.21, "volume": 2160364.0}, {"date": "2023-11-01", "close": 5.37, "volume": 1679330.0}, {"date": "2023-11-02", "close": 5.81, "volume": 1032773.0}, {"date": "2023-11-03", "close": 6.1, "volume": 979739.0}, {"date": "2023-11-06", "close": 6.04, "volume": 791314.0}, {"date": "2023-11-07", "close": 5.96, "volume": 878168.0}, {"date": "2023-11-08", "close": 5.86, "volume": 858394.0}, {"date": "2023-11-09", "close": 5.58, "volume": 746509.0}, {"date": "2023-11-10", "close": 5.62, "volume": 1073554.0}, {"date": "2023-11-13", "close": 5.6, "volume": 727972.0}, {"date": "2023-11-14", "close": 6.3, "volume": 1824412.0}, {"date": "2023-11-15", "close": 6.32, "volume": 1874500.0}, {"date": "2023-11-16", "close": 6.1, "volume": 879192.0}, {"date": "2023-11-17", "close": 6.17, "volume": 687950.0}, {"date": "2023-11-20", "close": 6.19, "volume": 689650.0}, {"date": "2023-11-21", "close": 6.13, "volume": 1324749.0}, {"date": "2023-11-22", "close": 5.95, "volume": 904037.0}, {"date": "2023-11-24", "close": 6.01, "volume": 262127.0}, {"date": "2023-11-27", "close": 5.93, "volume": 841080.0}, {"date": "2023-11-28", "close": 6.13, "volume": 1325075.0}, {"date": "2023-11-29", "close": 6.24, "volume": 1023893.0}, {"date": "2023-11-30", "close": 6.22, "volume": 1565579.0}, {"date": "2023-12-01", "close": 6.64, "volume": 1615954.0}, {"date": "2023-12-04", "close": 6.72, "volume": 1431006.0}, {"date": "2023-12-05", "close": 6.56, "volume": 1031554.0}, {"date": "2023-12-06", "close": 6.55, "volume": 869938.0}, {"date": "2023-12-07", "close": 6.72, "volume": 914025.0}, {"date": "2023-12-08", "close": 6.67, "volume": 762443.0}, {"date": "2023-12-11", "close": 6.66, "volume": 830201.0}, {"date": "2023-12-12", "close": 6.62, "volume": 751094.0}, {"date": "2023-12-13", "close": 7.14, "volume": 1338680.0}, {"date": "2023-12-14", "close": 7.5, "volume": 1735051.0}, {"date": "2023-12-15", "close": 7.32, "volume": 3175607.0}, {"date": "2023-12-18", "close": 7.12, "volume": 878991.0}, {"date": "2023-12-19", "close": 7.2, "volume": 912603.0}, {"date": "2023-12-20", "close": 7.11, "volume": 1051791.0}, {"date": "2023-12-21", "close": 7.11, "volume": 628690.0}, {"date": "2023-12-22", "close": 7.09, "volume": 651899.0}, {"date": "2023-12-26", "close": 7.21, "volume": 490957.0}, {"date": "2023-12-27", "close": 7.19, "volume": 581101.0}, {"date": "2023-12-28", "close": 7.3, "volume": 545111.0}, {"date": "2023-12-29", "close": 7.11, "volume": 984744.0}, {"date": "2024-01-02", "close": 7.38, "volume": 1008360.0}, {"date": "2024-01-03", "close": 7.01, "volume": 1320379.0}, {"date": "2024-01-04", "close": 7.0, "volume": 912416.0}, {"date": "2024-01-05", "close": 7.08, "volume": 997191.0}, {"date": "2024-01-08", "close": 7.27, "volume": 621601.0}, {"date": "2024-01-09", "close": 7.19, "volume": 642525.0}, {"date": "2024-01-10", "close": 7.42, "volume": 1067621.0}, {"date": "2024-01-11", "close": 7.22, "volume": 844623.0}, {"date": "2024-01-12", "close": 7.31, "volume": 567719.0}, {"date": "2024-01-16", "close": 7.18, "volume": 705238.0}, {"date": "2024-01-17", "close": 6.92, "volume": 1387079.0}, {"date": "2024-01-18", "close": 6.9, "volume": 719663.0}, {"date": "2024-01-19", "close": 7.14, "volume": 890430.0}, {"date": "2024-01-22", "close": 7.37, "volume": 1021061.0}, {"date": "2024-01-23", "close": 7.25, "volume": 819319.0}, {"date": "2024-01-24", "close": 7.26, "volume": 1065297.0}, {"date": "2024-01-25", "close": 7.38, "volume": 1120884.0}, {"date": "2024-01-26", "close": 7.36, "volume": 597976.0}, {"date": "2024-01-29", "close": 7.41, "volume": 493794.0}, {"date": "2024-01-30", "close": 7.23, "volume": 527545.0}, {"date": "2024-01-31", "close": 6.8, "volume": 1180479.0}, {"date": "2024-02-01", "close": 6.87, "volume": 1869422.0}, {"date": "2024-02-02", "close": 6.69, "volume": 1261834.0}, {"date": "2024-02-05", "close": 6.51, "volume": 939441.0}, {"date": "2024-02-06", "close": 6.42, "volume": 950335.0}, {"date": "2024-02-07", "close": 6.28, "volume": 1122777.0}, {"date": "2024-02-08", "close": 6.62, "volume": 1168512.0}, {"date": "2024-02-09", "close": 6.62, "volume": 861547.0}, {"date": "2024-02-12", "close": 6.89, "volume": 1485936.0}, {"date": "2024-02-13", "close": 6.39, "volume": 1488904.0}, {"date": "2024-02-14", "close": 6.48, "volume": 957618.0}, {"date": "2024-02-15", "close": 6.77, "volume": 1660269.0}, {"date": "2024-02-16", "close": 6.77, "volume": 703554.0}, {"date": "2024-02-20", "close": 6.55, "volume": 738535.0}, {"date": "2024-02-21", "close": 6.55, "volume": 544937.0}, {"date": "2024-02-22", "close": 6.28, "volume": 924912.0}, {"date": "2024-02-23", "close": 6.14, "volume": 1080920.0}, {"date": "2024-02-26", "close": 5.97, "volume": 898288.0}, {"date": "2024-02-27", "close": 6.08, "volume": 1087773.0}, {"date": "2024-02-28", "close": 6.03, "volume": 636144.0}, {"date": "2024-02-29", "close": 6.27, "volume": 1641987.0}, {"date": "2024-03-01", "close": 6.19, "volume": 933432.0}, {"date": "2024-03-04", "close": 6.15, "volume": 753906.0}, {"date": "2024-03-05", "close": 6.18, "volume": 770563.0}, {"date": "2024-03-06", "close": 6.27, "volume": 742974.0}, {"date": "2024-03-07", "close": 6.34, "volume": 533967.0}, {"date": "2024-03-08", "close": 6.36, "volume": 606763.0}, {"date": "2024-03-11", "close": 6.39, "volume": 460691.0}, {"date": "2024-03-12", "close": 6.39, "volume": 574065.0}, {"date": "2024-03-13", "close": 6.44, "volume": 495410.0}, {"date": "2024-03-14", "close": 6.27, "volume": 587609.0}, {"date": "2024-03-15", "close": 6.32, "volume": 1971571.0}, {"date": "2024-03-18", "close": 6.28, "volume": 486824.0}, {"date": "2024-03-19", "close": 6.25, "volume": 522123.0}, {"date": "2024-03-20", "close": 6.46, "volume": 689924.0}, {"date": "2024-03-21", "close": 6.67, "volume": 917838.0}, {"date": "2024-03-22", "close": 6.59, "volume": 1820299.0}, {"date": "2024-03-25", "close": 6.66, "volume": 600247.0}, {"date": "2024-03-26", "close": 6.46, "volume": 622223.0}, {"date": "2024-03-27", "close": 6.8, "volume": 723229.0}, {"date": "2024-03-28", "close": 7.03, "volume": 705399.0}, {"date": "2024-04-01", "close": 6.71, "volume": 539124.0}, {"date": "2024-04-02", "close": 6.61, "volume": 946280.0}, {"date": "2024-04-03", "close": 6.69, "volume": 489821.0}, {"date": "2024-04-04", "close": 6.51, "volume": 1278184.0}, {"date": "2024-04-05", "close": 6.6, "volume": 657164.0}, {"date": "2024-04-08", "close": 6.76, "volume": 822171.0}, {"date": "2024-04-09", "close": 6.95, "volume": 881477.0}, {"date": "2024-04-10", "close": 6.65, "volume": 1765653.0}, {"date": "2024-04-11", "close": 6.74, "volume": 810678.0}, {"date": "2024-04-12", "close": 6.6, "volume": 452800.0}, {"date": "2024-04-15", "close": 6.52, "volume": 1255117.0}, {"date": "2024-04-16", "close": 6.37, "volume": 600679.0}, {"date": "2024-04-17", "close": 6.4, "volume": 651477.0}, {"date": "2024-04-18", "close": 6.36, "volume": 590950.0}, {"date": "2024-04-19", "close": 6.5, "volume": 546558.0}, {"date": "2024-04-22", "close": 6.69, "volume": 460294.0}, {"date": "2024-04-23", "close": 6.97, "volume": 599576.0}, {"date": "2024-04-24", "close": 6.89, "volume": 1053775.0}, {"date": "2024-04-25", "close": 6.72, "volume": 687682.0}, {"date": "2024-04-26", "close": 6.71, "volume": 451464.0}, {"date": "2024-04-29", "close": 6.94, "volume": 631189.0}, {"date": "2024-04-30", "close": 6.89, "volume": 1541001.0}, {"date": "2024-05-01", "close": 6.74, "volume": 573750.0}, {"date": "2024-05-02", "close": 6.83, "volume": 953170.0}, {"date": "2024-05-03", "close": 6.91, "volume": 657694.0}, {"date": "2024-05-06", "close": 7.03, "volume": 420616.0}, {"date": "2024-05-07", "close": 6.95, "volume": 807009.0}, {"date": "2024-05-08", "close": 6.84, "volume": 687588.0}, {"date": "2024-05-09", "close": 6.99, "volume": 319093.0}, {"date": "2024-05-10", "close": 6.93, "volume": 362702.0}, {"date": "2024-05-13", "close": 7.0, "volume": 402348.0}, {"date": "2024-05-14", "close": 7.22, "volume": 432235.0}, {"date": "2024-05-15", "close": 7.34, "volume": 508256.0}, {"date": "2024-05-16", "close": 7.22, "volume": 1358847.0}, {"date": "2024-05-17", "close": 7.2, "volume": 340200.0}, {"date": "2024-05-20", "close": 7.15, "volume": 375385.0}, {"date": "2024-05-21", "close": 7.23, "volume": 483249.0}, {"date": "2024-05-22", "close": 7.16, "volume": 573716.0}, {"date": "2024-05-23", "close": 7.03, "volume": 925068.0}, {"date": "2024-05-24", "close": 7.13, "volume": 896932.0}, {"date": "2024-05-28", "close": 6.95, "volume": 2007441.0}, {"date": "2024-05-29", "close": 6.91, "volume": 2139669.0}, {"date": "2024-05-30", "close": 7.19, "volume": 1360690.0}, {"date": "2024-05-31", "close": 7.29, "volume": 2462352.0}, {"date": "2024-06-03", "close": 7.42, "volume": 1375540.0}, {"date": "2024-06-04", "close": 7.32, "volume": 1107286.0}, {"date": "2024-06-05", "close": 7.27, "volume": 516568.0}, {"date": "2024-06-06", "close": 7.12, "volume": 918494.0}, {"date": "2024-06-07", "close": 7.08, "volume": 596807.0}, {"date": "2024-06-10", "close": 7.08, "volume": 553153.0}, {"date": "2024-06-11", "close": 6.85, "volume": 880968.0}, {"date": "2024-06-12", "close": 6.98, "volume": 922445.0}, {"date": "2024-06-13", "close": 6.99, "volume": 407409.0}, {"date": "2024-06-14", "close": 7.09, "volume": 668237.0}, {"date": "2024-06-17", "close": 7.22, "volume": 832147.0}, {"date": "2024-06-18", "close": 7.42, "volume": 739099.0}, {"date": "2024-06-20", "close": 7.28, "volume": 1098119.0}, {"date": "2024-06-21", "close": 7.2, "volume": 3048578.0}, {"date": "2024-06-24", "close": 7.19, "volume": 621985.0}, {"date": "2024-06-25", "close": 7.05, "volume": 1366498.0}, {"date": "2024-06-26", "close": 7.0, "volume": 3280552.0}, {"date": "2024-06-27", "close": 7.03, "volume": 733302.0}, {"date": "2024-06-28", "close": 7.25, "volume": 1576735.0}, {"date": "2024-07-01", "close": 7.12, "volume": 492579.0}, {"date": "2024-07-02", "close": 7.23, "volume": 475440.0}, {"date": "2024-07-03", "close": 7.38, "volume": 392627.0}, {"date": "2024-07-05", "close": 7.25, "volume": 516857.0}, {"date": "2024-07-08", "close": 7.41, "volume": 650742.0}, {"date": "2024-07-09", "close": 7.52, "volume": 965488.0}, {"date": "2024-07-10", "close": 7.47, "volume": 899770.0}, {"date": "2024-07-11", "close": 8.03, "volume": 877239.0}, {"date": "2024-07-12", "close": 8.04, "volume": 916141.0}, {"date": "2024-07-15", "close": 8.19, "volume": 992884.0}, {"date": "2024-07-16", "close": 8.37, "volume": 1116646.0}, {"date": "2024-07-17", "close": 8.38, "volume": 2263961.0}, {"date": "2024-07-18", "close": 8.08, "volume": 1249065.0}, {"date": "2024-07-19", "close": 8.04, "volume": 745539.0}, {"date": "2024-07-22", "close": 8.14, "volume": 463788.0}, {"date": "2024-07-23", "close": 8.32, "volume": 608480.0}, {"date": "2024-07-24", "close": 8.38, "volume": 968739.0}, {"date": "2024-07-25", "close": 8.37, "volume": 663596.0}, {"date": "2024-07-26", "close": 8.74, "volume": 785542.0}, {"date": "2024-07-29", "close": 8.58, "volume": 583554.0}, {"date": "2024-07-30", "close": 8.73, "volume": 488771.0}, {"date": "2024-07-31", "close": 8.65, "volume": 1186270.0}, {"date": "2024-08-01", "close": 8.7, "volume": 881278.0}, {"date": "2024-08-02", "close": 8.43, "volume": 969425.0}, {"date": "2024-08-05", "close": 8.1, "volume": 1006640.0}, {"date": "2024-08-06", "close": 8.32, "volume": 611841.0}, {"date": "2024-08-07", "close": 8.26, "volume": 1237061.0}, {"date": "2024-08-08", "close": 8.71, "volume": 1138533.0}, {"date": "2024-08-09", "close": 8.72, "volume": 519026.0}, {"date": "2024-08-12", "close": 8.51, "volume": 574610.0}, {"date": "2024-08-13", "close": 8.88, "volume": 767808.0}, {"date": "2024-08-14", "close": 8.87, "volume": 620224.0}, {"date": "2024-08-15", "close": 8.96, "volume": 769328.0}, {"date": "2024-08-16", "close": 8.96, "volume": 1454112.0}, {"date": "2024-08-19", "close": 9.15, "volume": 753366.0}, {"date": "2024-08-20", "close": 9.13, "volume": 607479.0}, {"date": "2024-08-21", "close": 9.14, "volume": 496431.0}, {"date": "2024-08-22", "close": 9.16, "volume": 364534.0}, {"date": "2024-08-23", "close": 9.34, "volume": 540264.0}, {"date": "2024-08-26", "close": 9.46, "volume": 1159498.0}, {"date": "2024-08-27", "close": 9.7, "volume": 1548300.0}, {"date": "2024-08-28", "close": 9.74, "volume": 1345435.0}, {"date": "2024-08-29", "close": 9.65, "volume": 809882.0}, {"date": "2024-08-30", "close": 9.76, "volume": 776798.0}, {"date": "2024-09-03", "close": 9.55, "volume": 874289.0}, {"date": "2024-09-04", "close": 9.52, "volume": 582835.0}, {"date": "2024-09-05", "close": 9.51, "volume": 376296.0}, {"date": "2024-09-06", "close": 9.44, "volume": 476407.0}, {"date": "2024-09-09", "close": 9.43, "volume": 451015.0}, {"date": "2024-09-10", "close": 9.54, "volume": 418580.0}, {"date": "2024-09-11", "close": 9.52, "volume": 599033.0}, {"date": "2024-09-12", "close": 9.66, "volume": 383371.0}, {"date": "2024-09-13", "close": 9.92, "volume": 739172.0}, {"date": "2024-09-16", "close": 10.03, "volume": 459138.0}, {"date": "2024-09-17", "close": 9.9, "volume": 900901.0}, {"date": "2024-09-18", "close": 9.95, "volume": 1083061.0}, {"date": "2024-09-19", "close": 10.15, "volume": 757848.0}, {"date": "2024-09-20", "close": 9.89, "volume": 2962806.0}, {"date": "2024-09-23", "close": 9.86, "volume": 651551.0}, {"date": "2024-09-24", "close": 10.16, "volume": 956906.0}, {"date": "2024-09-25", "close": 10.11, "volume": 605627.0}, {"date": "2024-09-26", "close": 10.04, "volume": 614506.0}, {"date": "2024-09-27", "close": 9.94, "volume": 540379.0}, {"date": "2024-09-30", "close": 10.1, "volume": 680121.0}, {"date": "2024-10-01", "close": 9.9, "volume": 540294.0}, {"date": "2024-10-02", "close": 9.84, "volume": 542208.0}, {"date": "2024-10-03", "close": 9.77, "volume": 521416.0}, {"date": "2024-10-04", "close": 9.79, "volume": 433350.0}, {"date": "2024-10-07", "close": 9.72, "volume": 397726.0}, {"date": "2024-10-08", "close": 9.73, "volume": 412317.0}, {"date": "2024-10-09", "close": 9.88, "volume": 512247.0}, {"date": "2024-10-10", "close": 9.83, "volume": 334668.0}, {"date": "2024-10-11", "close": 9.93, "volume": 369579.0}, {"date": "2024-10-14", "close": 10.26, "volume": 477996.0}, {"date": "2024-10-15", "close": 10.6, "volume": 862439.0}, {"date": "2024-10-16", "close": 10.81, "volume": 447924.0}, {"date": "2024-10-17", "close": 10.87, "volume": 638998.0}, {"date": "2024-10-18", "close": 11.07, "volume": 531635.0}, {"date": "2024-10-21", "close": 10.79, "volume": 519392.0}, {"date": "2024-10-22", "close": 10.72, "volume": 401027.0}, {"date": "2024-10-23", "close": 10.71, "volume": 498808.0}, {"date": "2024-10-24", "close": 10.88, "volume": 509382.0}, {"date": "2024-10-25", "close": 10.33, "volume": 1841158.0}, {"date": "2024-10-28", "close": 10.09, "volume": 1043069.0}, {"date": "2024-10-29", "close": 10.1, "volume": 688263.0}, {"date": "2024-10-30", "close": 10.09, "volume": 854122.0}, {"date": "2024-10-31", "close": 9.94, "volume": 1108226.0}, {"date": "2024-11-01", "close": 9.88, "volume": 965837.0}, {"date": "2024-11-04", "close": 10.01, "volume": 494606.0}, {"date": "2024-11-05", "close": 10.05, "volume": 727113.0}, {"date": "2024-11-06", "close": 10.27, "volume": 1529643.0}, {"date": "2024-11-07", "close": 10.21, "volume": 920334.0}, {"date": "2024-11-08", "close": 10.29, "volume": 946320.0}, {"date": "2024-11-11", "close": 10.29, "volume": 878405.0}, {"date": "2024-11-12", "close": 9.89, "volume": 953569.0}, {"date": "2024-11-13", "close": 9.73, "volume": 1127163.0}, {"date": "2024-11-14", "close": 9.63, "volume": 1013686.0}, {"date": "2024-11-15", "close": 9.44, "volume": 1042173.0}, {"date": "2024-11-18", "close": 9.31, "volume": 740405.0}, {"date": "2024-11-19", "close": 9.41, "volume": 1005398.0}, {"date": "2024-11-20", "close": 9.4, "volume": 744556.0}, {"date": "2024-11-21", "close": 9.51, "volume": 786516.0}, {"date": "2024-11-22", "close": 9.36, "volume": 626917.0}, {"date": "2024-11-25", "close": 9.44, "volume": 1594971.0}, {"date": "2024-11-26", "close": 9.78, "volume": 1999272.0}, {"date": "2024-11-27", "close": 9.68, "volume": 1405895.0}, {"date": "2024-11-29", "close": 9.52, "volume": 498559.0}, {"date": "2024-12-02", "close": 9.37, "volume": 712409.0}, {"date": "2024-12-03", "close": 9.21, "volume": 532152.0}, {"date": "2024-12-04", "close": 9.26, "volume": 565996.0}, {"date": "2024-12-05", "close": 9.21, "volume": 564911.0}, {"date": "2024-12-06", "close": 9.26, "volume": 515379.0}, {"date": "2024-12-09", "close": 9.45, "volume": 598967.0}, {"date": "2024-12-10", "close": 9.19, "volume": 883119.0}, {"date": "2024-12-11", "close": 9.3, "volume": 669586.0}, {"date": "2024-12-12", "close": 9.27, "volume": 498075.0}, {"date": "2024-12-13", "close": 9.36, "volume": 482695.0}, {"date": "2024-12-16", "close": 9.37, "volume": 954428.0}, {"date": "2024-12-17", "close": 9.43, "volume": 910108.0}, {"date": "2024-12-18", "close": 8.74, "volume": 1326918.0}, {"date": "2024-12-19", "close": 8.52, "volume": 976787.0}, {"date": "2024-12-20", "close": 8.76, "volume": 2923342.0}, {"date": "2024-12-23", "close": 8.77, "volume": 552604.0}, {"date": "2024-12-24", "close": 8.91, "volume": 305483.0}, {"date": "2024-12-26", "close": 8.94, "volume": 506761.0}, {"date": "2024-12-27", "close": 8.81, "volume": 484561.0}, {"date": "2024-12-30", "close": 8.82, "volume": 500673.0}, {"date": "2024-12-31", "close": 9.15, "volume": 1205951.0}, {"date": "2025-01-02", "close": 9.06, "volume": 598681.0}, {"date": "2025-01-03", "close": 9.02, "volume": 376378.0}, {"date": "2025-01-06", "close": 8.76, "volume": 452924.0}, {"date": "2025-01-07", "close": 8.72, "volume": 740263.0}, {"date": "2025-01-08", "close": 8.83, "volume": 1111688.0}, {"date": "2025-01-10", "close": 8.37, "volume": 775265.0}, {"date": "2025-01-13", "close": 8.45, "volume": 393876.0}, {"date": "2025-01-14", "close": 8.55, "volume": 339926.0}, {"date": "2025-01-15", "close": 8.84, "volume": 475049.0}, {"date": "2025-01-16", "close": 8.78, "volume": 578503.0}, {"date": "2025-01-17", "close": 8.82, "volume": 446382.0}, {"date": "2025-01-21", "close": 8.84, "volume": 561408.0}, {"date": "2025-01-22", "close": 8.76, "volume": 484297.0}, {"date": "2025-01-23", "close": 8.7, "volume": 659045.0}, {"date": "2025-01-24", "close": 8.64, "volume": 718972.0}, {"date": "2025-01-27", "close": 8.83, "volume": 511452.0}, {"date": "2025-01-28", "close": 8.71, "volume": 537744.0}, {"date": "2025-01-29", "close": 8.38, "volume": 625422.0}, {"date": "2025-01-30", "close": 8.73, "volume": 832409.0}, {"date": "2025-01-31", "close": 8.74, "volume": 702342.0}, {"date": "2025-02-03", "close": 8.52, "volume": 509783.0}, {"date": "2025-02-04", "close": 8.53, "volume": 684794.0}, {"date": "2025-02-05", "close": 8.4, "volume": 644416.0}, {"date": "2025-02-06", "close": 8.51, "volume": 511304.0}, {"date": "2025-02-07", "close": 8.42, "volume": 424071.0}, {"date": "2025-02-10", "close": 8.22, "volume": 866319.0}, {"date": "2025-02-11", "close": 8.16, "volume": 972263.0}, {"date": "2025-02-12", "close": 8.02, "volume": 573986.0}, {"date": "2025-02-13", "close": 7.96, "volume": 800063.0}, {"date": "2025-02-14", "close": 7.31, "volume": 2141741.0}, {"date": "2025-02-18", "close": 7.38, "volume": 1538309.0}, {"date": "2025-02-19", "close": 7.41, "volume": 1287205.0}, {"date": "2025-02-20", "close": 7.27, "volume": 1795459.0}, {"date": "2025-02-21", "close": 7.07, "volume": 1129067.0}, {"date": "2025-02-24", "close": 7.05, "volume": 2029867.0}, {"date": "2025-02-25", "close": 7.15, "volume": 698886.0}, {"date": "2025-02-26", "close": 7.21, "volume": 452488.0}, {"date": "2025-02-27", "close": 7.42, "volume": 570326.0}, {"date": "2025-02-28", "close": 7.59, "volume": 1185539.0}, {"date": "2025-03-03", "close": 7.4, "volume": 722032.0}, {"date": "2025-03-04", "close": 7.23, "volume": 766441.0}, {"date": "2025-03-05", "close": 7.28, "volume": 548312.0}, {"date": "2025-03-06", "close": 7.16, "volume": 450152.0}, {"date": "2025-03-07", "close": 7.32, "volume": 488984.0}, {"date": "2025-03-10", "close": 7.19, "volume": 566642.0}, {"date": "2025-03-11", "close": 7.09, "volume": 684457.0}, {"date": "2025-03-12", "close": 7.2, "volume": 799983.0}, {"date": "2025-03-13", "close": 6.97, "volume": 915974.0}, {"date": "2025-03-14", "close": 7.14, "volume": 776223.0}, {"date": "2025-03-17", "close": 7.34, "volume": 697690.0}, {"date": "2025-03-18", "close": 7.35, "volume": 703333.0}, {"date": "2025-03-19", "close": 7.34, "volume": 786079.0}, {"date": "2025-03-20", "close": 7.37, "volume": 623116.0}, {"date": "2025-03-21", "close": 7.23, "volume": 1223944.0}, {"date": "2025-03-24", "close": 7.43, "volume": 522447.0}, {"date": "2025-03-25", "close": 7.39, "volume": 607626.0}, {"date": "2025-03-26", "close": 7.38, "volume": 539154.0}, {"date": "2025-03-27", "close": 7.37, "volume": 754036.0}, {"date": "2025-03-28", "close": 7.23, "volume": 467735.0}, {"date": "2025-03-31", "close": 7.37, "volume": 653684.0}, {"date": "2025-04-01", "close": 7.42, "volume": 783026.0}, {"date": "2025-04-02", "close": 7.56, "volume": 628620.0}, {"date": "2025-04-03", "close": 6.92, "volume": 981714.0}, {"date": "2025-04-04", "close": 6.68, "volume": 1074307.0}, {"date": "2025-04-07", "close": 6.5, "volume": 1609043.0}, {"date": "2025-04-08", "close": 6.12, "volume": 1373564.0}, {"date": "2025-04-09", "close": 6.55, "volume": 1414978.0}, {"date": "2025-04-10", "close": 6.13, "volume": 876178.0}, {"date": "2025-04-11", "close": 6.15, "volume": 927209.0}, {"date": "2025-04-14", "close": 6.3, "volume": 1059364.0}, {"date": "2025-04-15", "close": 6.47, "volume": 1304410.0}, {"date": "2025-04-16", "close": 6.47, "volume": 666509.0}, {"date": "2025-04-17", "close": 6.56, "volume": 607033.0}, {"date": "2025-04-21", "close": 6.55, "volume": 1318200.0}, {"date": "2025-04-22", "close": 6.67, "volume": 644364.0}, {"date": "2025-04-23", "close": 6.77, "volume": 961618.0}, {"date": "2025-04-24", "close": 6.78, "volume": 667592.0}, {"date": "2025-04-25", "close": 6.8, "volume": 524643.0}, {"date": "2025-04-28", "close": 6.8, "volume": 713010.0}, {"date": "2025-04-29", "close": 5.75, "volume": 7798063.0}, {"date": "2025-04-30", "close": 5.91, "volume": 2215341.0}, {"date": "2025-05-01", "close": 6.28, "volume": 1846927.0}, {"date": "2025-05-02", "close": 6.64, "volume": 1483059.0}, {"date": "2025-05-05", "close": 6.49, "volume": 913526.0}, {"date": "2025-05-06", "close": 6.51, "volume": 990846.0}, {"date": "2025-05-07", "close": 6.71, "volume": 1318128.0}, {"date": "2025-05-08", "close": 6.71, "volume": 1145995.0}, {"date": "2025-05-09", "close": 6.63, "volume": 1027444.0}, {"date": "2025-05-12", "close": 6.99, "volume": 1080406.0}, {"date": "2025-05-13", "close": 6.89, "volume": 688058.0}, {"date": "2025-05-14", "close": 6.75, "volume": 1129532.0}, {"date": "2025-05-15", "close": 6.9, "volume": 548314.0}, {"date": "2025-05-16", "close": 7.03, "volume": 1414273.0}, {"date": "2025-05-19", "close": 6.88, "volume": 917347.0}, {"date": "2025-05-20", "close": 6.79, "volume": 1161634.0}, {"date": "2025-05-21", "close": 6.54, "volume": 1860243.0}, {"date": "2025-05-22", "close": 6.45, "volume": 939999.0}, {"date": "2025-05-23", "close": 6.52, "volume": 1040525.0}, {"date": "2025-05-27", "close": 6.75, "volume": 880165.0}, {"date": "2025-05-28", "close": 6.97, "volume": 1518047.0}, {"date": "2025-05-29", "close": 7.25, "volume": 2032303.0}, {"date": "2025-05-30", "close": 7.12, "volume": 2429974.0}, {"date": "2025-06-02", "close": 7.36, "volume": 2477758.0}, {"date": "2025-06-03", "close": 7.39, "volume": 1147978.0}, {"date": "2025-06-04", "close": 7.39, "volume": 858064.0}, {"date": "2025-06-05", "close": 7.42, "volume": 711069.0}, {"date": "2025-06-06", "close": 7.62, "volume": 547350.0}, {"date": "2025-06-09", "close": 7.59, "volume": 1192183.0}, {"date": "2025-06-10", "close": 7.6, "volume": 1120881.0}, {"date": "2025-06-11", "close": 7.68, "volume": 1208227.0}, {"date": "2025-06-12", "close": 7.79, "volume": 888859.0}, {"date": "2025-06-13", "close": 7.49, "volume": 905897.0}, {"date": "2025-06-16", "close": 7.51, "volume": 660834.0}, {"date": "2025-06-17", "close": 7.39, "volume": 733128.0}, {"date": "2025-06-18", "close": 7.4, "volume": 915133.0}, {"date": "2025-06-20", "close": 7.4, "volume": 1639897.0}, {"date": "2025-06-23", "close": 7.41, "volume": 1083247.0}, {"date": "2025-06-24", "close": 7.34, "volume": 911252.0}, {"date": "2025-06-25", "close": 7.1, "volume": 1239944.0}, {"date": "2025-06-26", "close": 7.23, "volume": 1102781.0}, {"date": "2025-06-27", "close": 7.28, "volume": 994526.0}, {"date": "2025-06-30", "close": 7.29, "volume": 921298.0}, {"date": "2025-07-01", "close": 7.4, "volume": 1039728.0}, {"date": "2025-07-02", "close": 7.46, "volume": 1121077.0}, {"date": "2025-07-03", "close": 7.54, "volume": 775157.0}, {"date": "2025-07-07", "close": 7.39, "volume": 1066110.0}, {"date": "2025-07-08", "close": 7.48, "volume": 845410.0}, {"date": "2025-07-09", "close": 7.53, "volume": 845782.0}, {"date": "2025-07-10", "close": 7.67, "volume": 556088.0}, {"date": "2025-07-11", "close": 7.61, "volume": 760690.0}, {"date": "2025-07-14", "close": 7.64, "volume": 493029.0}, {"date": "2025-07-15", "close": 7.45, "volume": 500370.0}, {"date": "2025-07-16", "close": 7.45, "volume": 860894.0}, {"date": "2025-07-17", "close": 7.33, "volume": 660325.0}, {"date": "2025-07-18", "close": 7.26, "volume": 660104.0}, {"date": "2025-07-21", "close": 7.31, "volume": 470367.0}, {"date": "2025-07-22", "close": 7.48, "volume": 599028.0}, {"date": "2025-07-23", "close": 7.59, "volume": 588787.0}, {"date": "2025-07-24", "close": 7.54, "volume": 1143662.0}, {"date": "2025-07-25", "close": 7.51, "volume": 859802.0}, {"date": "2025-07-28", "close": 7.47, "volume": 1146127.0}, {"date": "2025-07-29", "close": 7.8, "volume": 983952.0}, {"date": "2025-07-30", "close": 7.56, "volume": 922162.0}, {"date": "2025-07-31", "close": 7.56, "volume": 1182394.0}, {"date": "2025-08-01", "close": 7.32, "volume": 1430249.0}, {"date": "2025-08-04", "close": 7.62, "volume": 804711.0}, {"date": "2025-08-05", "close": 7.71, "volume": 1698105.0}, {"date": "2025-08-06", "close": 7.79, "volume": 655020.0}, {"date": "2025-08-07", "close": 7.64, "volume": 1534565.0}, {"date": "2025-08-08", "close": 7.55, "volume": 973770.0}, {"date": "2025-08-11", "close": 7.52, "volume": 957609.0}, {"date": "2025-08-12", "close": 7.73, "volume": 1176139.0}, {"date": "2025-08-13", "close": 7.81, "volume": 856486.0}, {"date": "2025-08-14", "close": 7.76, "volume": 602450.0}, {"date": "2025-08-15", "close": 7.71, "volume": 871722.0}, {"date": "2025-08-18", "close": 7.74, "volume": 1025222.0}, {"date": "2025-08-19", "close": 7.88, "volume": 696415.0}, {"date": "2025-08-20", "close": 7.89, "volume": 670279.0}, {"date": "2025-08-21", "close": 7.86, "volume": 419262.0}, {"date": "2025-08-22", "close": 8.17, "volume": 686347.0}, {"date": "2025-08-25", "close": 8.15, "volume": 596200.0}, {"date": "2025-08-26", "close": 8.11, "volume": 609477.0}, {"date": "2025-08-27", "close": 8.37, "volume": 723202.0}, {"date": "2025-08-28", "close": 8.34, "volume": 529830.0}, {"date": "2025-08-29", "close": 8.47, "volume": 679641.0}, {"date": "2025-09-02", "close": 8.45, "volume": 760638.0}, {"date": "2025-09-03", "close": 8.57, "volume": 671996.0}, {"date": "2025-09-04", "close": 8.6, "volume": 554539.0}, {"date": "2025-09-05", "close": 8.78, "volume": 713859.0}, {"date": "2025-09-08", "close": 8.82, "volume": 791977.0}, {"date": "2025-09-09", "close": 8.57, "volume": 493509.0}, {"date": "2025-09-10", "close": 8.7, "volume": 567700.0}, {"date": "2025-09-11", "close": 8.78, "volume": 1306945.0}, {"date": "2025-09-12", "close": 8.85, "volume": 495848.0}, {"date": "2025-09-15", "close": 8.87, "volume": 468037.0}, {"date": "2025-09-16", "close": 8.89, "volume": 486061.0}, {"date": "2025-09-17", "close": 8.75, "volume": 785377.0}, {"date": "2025-09-18", "close": 8.98, "volume": 968238.0}, {"date": "2025-09-19", "close": 8.97, "volume": 2838364.0}, {"date": "2025-09-22", "close": 8.84, "volume": 1394725.0}, {"date": "2025-09-23", "close": 9.06, "volume": 1011854.0}, {"date": "2025-09-24", "close": 8.92, "volume": 905602.0}, {"date": "2025-09-25", "close": 8.74, "volume": 575001.0}, {"date": "2025-09-26", "close": 8.77, "volume": 525441.0}, {"date": "2025-09-29", "close": 8.9, "volume": 1029908.0}, {"date": "2025-09-30", "close": 9.0, "volume": 679500.0}, {"date": "2025-10-01", "close": 8.99, "volume": 731458.0}, {"date": "2025-10-02", "close": 8.73, "volume": 1062059.0}, {"date": "2025-10-03", "close": 8.74, "volume": 526764.0}, {"date": "2025-10-06", "close": 8.64, "volume": 763233.0}, {"date": "2025-10-07", "close": 8.64, "volume": 864876.0}, {"date": "2025-10-08", "close": 8.56, "volume": 548939.0}, {"date": "2025-10-09", "close": 8.32, "volume": 594560.0}, {"date": "2025-10-10", "close": 7.99, "volume": 1181963.0}, {"date": "2025-10-13", "close": 8.01, "volume": 653806.0}, {"date": "2025-10-14", "close": 8.15, "volume": 647560.0}, {"date": "2025-10-15", "close": 8.16, "volume": 1193560.0}, {"date": "2025-10-16", "close": 8.15, "volume": 890906.0}, {"date": "2025-10-17", "close": 8.16, "volume": 1163636.0}, {"date": "2025-10-20", "close": 8.27, "volume": 515340.0}, {"date": "2025-10-21", "close": 8.35, "volume": 848998.0}, {"date": "2025-10-22", "close": 8.45, "volume": 560934.0}, {"date": "2025-10-23", "close": 8.35, "volume": 545384.0}, {"date": "2025-10-24", "close": 8.43, "volume": 574551.0}, {"date": "2025-10-27", "close": 8.53, "volume": 938942.0}, {"date": "2025-10-28", "close": 8.6, "volume": 1052467.0}, {"date": "2025-10-29", "close": 8.05, "volume": 1589405.0}, {"date": "2025-10-30", "close": 8.05, "volume": 642075.0}, {"date": "2025-10-31", "close": 8.06, "volume": 1108135.0}, {"date": "2025-11-03", "close": 8.1, "volume": 1190643.0}, {"date": "2025-11-04", "close": 8.07, "volume": 827168.0}, {"date": "2025-11-05", "close": 8.23, "volume": 748743.0}, {"date": "2025-11-06", "close": 8.27, "volume": 468283.0}, {"date": "2025-11-07", "close": 8.26, "volume": 470183.0}, {"date": "2025-11-10", "close": 8.21, "volume": 497238.0}, {"date": "2025-11-11", "close": 8.21, "volume": 472353.0}, {"date": "2025-11-12", "close": 8.26, "volume": 548634.0}, {"date": "2025-11-13", "close": 8.22, "volume": 1273267.0}, {"date": "2025-11-14", "close": 8.31, "volume": 682775.0}, {"date": "2025-11-17", "close": 7.96, "volume": 621897.0}, {"date": "2025-11-18", "close": 8.14, "volume": 608009.0}, {"date": "2025-11-19", "close": 8.05, "volume": 524583.0}, {"date": "2025-11-20", "close": 8.01, "volume": 689703.0}, {"date": "2025-11-21", "close": 8.23, "volume": 721688.0}, {"date": "2025-11-24", "close": 8.34, "volume": 699199.0}, {"date": "2025-11-25", "close": 8.48, "volume": 1284288.0}, {"date": "2025-11-26", "close": 8.77, "volume": 982722.0}, {"date": "2025-11-28", "close": 8.74, "volume": 322968.0}, {"date": "2025-12-01", "close": 8.72, "volume": 723155.0}, {"date": "2025-12-02", "close": 8.64, "volume": 483290.0}, {"date": "2025-12-03", "close": 8.56, "volume": 591533.0}, {"date": "2025-12-04", "close": 8.39, "volume": 652263.0}, {"date": "2025-12-05", "close": 8.2, "volume": 520243.0}, {"date": "2025-12-08", "close": 8.15, "volume": 476547.0}, {"date": "2025-12-09", "close": 8.27, "volume": 486262.0}, {"date": "2025-12-10", "close": 8.28, "volume": 746108.0}, {"date": "2025-12-11", "close": 8.34, "volume": 596877.0}, {"date": "2025-12-12", "close": 8.53, "volume": 1113579.0}, {"date": "2025-12-15", "close": 8.64, "volume": 915099.0}, {"date": "2025-12-16", "close": 8.77, "volume": 1115464.0}, {"date": "2025-12-17", "close": 8.51, "volume": 1110205.0}, {"date": "2025-12-18", "close": 8.41, "volume": 884007.0}, {"date": "2025-12-19", "close": 8.36, "volume": 1753354.0}, {"date": "2025-12-22", "close": 8.36, "volume": 822538.0}, {"date": "2025-12-23", "close": 8.21, "volume": 548177.0}, {"date": "2025-12-24", "close": 8.34, "volume": 321876.0}, {"date": "2025-12-26", "close": 8.32, "volume": 469839.0}, {"date": "2025-12-29", "close": 8.39, "volume": 524915.0}, {"date": "2025-12-30", "close": 8.37, "volume": 549887.0}, {"date": "2025-12-31", "close": 8.34, "volume": 545170.0}, {"date": "2026-01-02", "close": 8.29, "volume": 1219818.0}, {"date": "2026-01-05", "close": 8.26, "volume": 608809.0}, {"date": "2026-01-06", "close": 8.46, "volume": 593662.0}, {"date": "2026-01-07", "close": 8.29, "volume": 571076.0}, {"date": "2026-01-08", "close": 8.49, "volume": 488004.0}, {"date": "2026-01-09", "close": 8.41, "volume": 497709.0}, {"date": "2026-01-12", "close": 8.4, "volume": 685522.0}, {"date": "2026-01-13", "close": 8.48, "volume": 609896.0}, {"date": "2026-01-14", "close": 8.64, "volume": 585509.0}, {"date": "2026-01-15", "close": 8.75, "volume": 693240.0}, {"date": "2026-01-16", "close": 8.55, "volume": 766071.0}, {"date": "2026-01-20", "close": 8.29, "volume": 580752.0}, {"date": "2026-01-21", "close": 8.47, "volume": 542061.0}, {"date": "2026-01-22", "close": 8.41, "volume": 613818.0}, {"date": "2026-01-23", "close": 8.4, "volume": 590322.0}, {"date": "2026-01-26", "close": 8.32, "volume": 913652.0}, {"date": "2026-01-27", "close": 8.32, "volume": 671286.0}, {"date": "2026-01-28", "close": 8.02, "volume": 606007.0}, {"date": "2026-01-29", "close": 8.35, "volume": 890511.0}, {"date": "2026-01-30", "close": 8.42, "volume": 1573685.0}, {"date": "2026-02-02", "close": 8.39, "volume": 998451.0}, {"date": "2026-02-03", "close": 8.39, "volume": 764415.0}, {"date": "2026-02-04", "close": 8.63, "volume": 753129.0}, {"date": "2026-02-05", "close": 8.72, "volume": 859469.0}, {"date": "2026-02-06", "close": 8.86, "volume": 710848.0}, {"date": "2026-02-09", "close": 8.79, "volume": 489965.0}, {"date": "2026-02-10", "close": 8.76, "volume": 1030017.0}, {"date": "2026-02-11", "close": 8.48, "volume": 1201830.0}, {"date": "2026-02-12", "close": 7.82, "volume": 2237345.0}, {"date": "2026-02-13", "close": 8.25, "volume": 1424320.0}, {"date": "2026-02-17", "close": 8.2, "volume": 1045794.0}, {"date": "2026-02-18", "close": 7.93, "volume": 777590.0}, {"date": "2026-02-19", "close": 7.98, "volume": 723412.0}, {"date": "2026-02-20", "close": 7.98, "volume": 580505.0}, {"date": "2026-02-23", "close": 7.62, "volume": 919799.0}, {"date": "2026-02-24", "close": 7.5, "volume": 1023893.0}, {"date": "2026-02-25", "close": 7.73, "volume": 942512.0}, {"date": "2026-02-26", "close": 7.88, "volume": 903687.0}, {"date": "2026-02-27", "close": 7.59, "volume": 1093377.0}, {"date": "2026-03-02", "close": 7.52, "volume": 723874.0}, {"date": "2026-03-03", "close": 7.42, "volume": 782677.0}, {"date": "2026-03-04", "close": 7.56, "volume": 906516.0}, {"date": "2026-03-05", "close": 7.51, "volume": 1036260.0}, {"date": "2026-03-06", "close": 7.26, "volume": 830014.0}, {"date": "2026-03-09", "close": 7.16, "volume": 1108830.0}, {"date": "2026-03-10", "close": 7.04, "volume": 1010169.0}, {"date": "2026-03-11", "close": 6.79, "volume": 880799.0}, {"date": "2026-03-12", "close": 6.7, "volume": 880237.0}, {"date": "2026-03-13", "close": 6.63, "volume": 661038.0}, {"date": "2026-03-16", "close": 6.65, "volume": 1083589.0}, {"date": "2026-03-17", "close": 6.84, "volume": 1151331.0}, {"date": "2026-03-18", "close": 6.77, "volume": 885619.0}, {"date": "2026-03-19", "close": 6.8, "volume": 835743.0}, {"date": "2026-03-20", "close": 6.51, "volume": 1870633.0}, {"date": "2026-03-23", "close": 6.72, "volume": 1368971.0}, {"date": "2026-03-24", "close": 6.61, "volume": 790891.0}, {"date": "2026-03-25", "close": 6.57, "volume": 1033780.0}, {"date": "2026-03-26", "close": 6.5, "volume": 1149300.0}, {"date": "2026-03-27", "close": 6.39, "volume": 1305938.0}, {"date": "2026-03-30", "close": 6.5, "volume": 847353.0}, {"date": "2026-03-31", "close": 6.57, "volume": 1181670.0}, {"date": "2026-04-01", "close": 6.47, "volume": 1108855.0}, {"date": "2026-04-02", "close": 6.56, "volume": 936378.0}, {"date": "2026-04-06", "close": 6.61, "volume": 646889.0}, {"date": "2026-04-07", "close": 6.58, "volume": 901698.0}, {"date": "2026-04-08", "close": 6.79, "volume": 1467346.0}, {"date": "2026-04-09", "close": 6.74, "volume": 1579865.0}, {"date": "2026-04-10", "close": 7.12, "volume": 1375871.0}, {"date": "2026-04-13", "close": 7.22, "volume": 1480648.0}, {"date": "2026-04-14", "close": 7.46, "volume": 1328733.0}, {"date": "2026-04-15", "close": 7.65, "volume": 967604.0}, {"date": "2026-04-16", "close": 7.66, "volume": 1271671.0}, {"date": "2026-04-17", "close": 7.78, "volume": 1388708.0}, {"date": "2026-04-20", "close": 8.1, "volume": 1836302.0}, {"date": "2026-04-21", "close": 8.08, "volume": 1455775.0}, {"date": "2026-04-22", "close": 8.04, "volume": 1506386.0}, {"date": "2026-04-23", "close": 8.07, "volume": 1110720.0}, {"date": "2026-04-24", "close": 8.14, "volume": 1357103.0}, {"date": "2026-04-27", "close": 8.24, "volume": 907979.0}, {"date": "2026-04-28", "close": 8.52, "volume": 1375730.0}, {"date": "2026-04-29", "close": 8.22, "volume": 1358392.0}, {"date": "2026-04-30", "close": 8.36, "volume": 1671494.0}, {"date": "2026-05-01", "close": 8.33, "volume": 1182244.0}, {"date": "2026-05-04", "close": 8.11, "volume": 868511.0}, {"date": "2026-05-05", "close": 8.41, "volume": 1010842.0}, {"date": "2026-05-06", "close": 8.45, "volume": 1153849.0}, {"date": "2026-05-07", "close": 8.49, "volume": 1940837.0}, {"date": "2026-05-08", "close": 8.48, "volume": 712524.0}, {"date": "2026-05-11", "close": 8.29, "volume": 922062.0}, {"date": "2026-05-12", "close": 8.15, "volume": 1579230.0}, {"date": "2026-05-13", "close": 8.11, "volume": 979466.0}, {"date": "2026-05-14", "close": 8.04, "volume": 962522.0}, {"date": "2026-05-15", "close": 7.8, "volume": 761511.0}, {"date": "2026-05-18", "close": 7.95, "volume": 685595.0}, {"date": "2026-05-19", "close": 7.85, "volume": 702702.0}, {"date": "2026-05-20", "close": 7.99, "volume": 754529.0}, {"date": "2026-05-21", "close": 8.08, "volume": 606651.0}, {"date": "2026-05-22", "close": 8.2, "volume": 626995.0}, {"date": "2026-05-26", "close": 8.35, "volume": 939187.0}, {"date": "2026-05-27", "close": 8.42, "volume": 1031579.0}, {"date": "2026-05-28", "close": 8.48, "volume": 1212901.0}, {"date": "2026-05-29", "close": 8.31, "volume": 1406420.0}, {"date": "2026-06-01", "close": 8.28, "volume": 1327809.0}, {"date": "2026-06-02", "close": 8.42, "volume": 929460.0}, {"date": "2026-06-03", "close": 8.44, "volume": 1010267.0}, {"date": "2026-06-04", "close": 8.92, "volume": 1244872.0}, {"date": "2026-06-05", "close": 8.84, "volume": 999918.0}, {"date": "2026-06-08", "close": 8.92, "volume": 823406.0}, {"date": "2026-06-09", "close": 9.23, "volume": 1048203.0}, {"date": "2026-06-10", "close": 9.12, "volume": 1883594.0}, {"date": "2026-06-11", "close": 8.99, "volume": 1819791.0}, {"date": "2026-06-12", "close": 9.1, "volume": 1644804.0}, {"date": "2026-06-15", "close": 9.09, "volume": 1842319.0}, {"date": "2026-06-16", "close": 9.21, "volume": 1286458.0}, {"date": "2026-06-17", "close": 8.73, "volume": 1148811.0}, {"date": "2026-06-18", "close": 8.94, "volume": 1635561.0}, {"date": "2026-06-22", "close": 9.01, "volume": 781338.0}, {"date": "2026-06-23", "close": 9.04, "volume": 1202928.0}, {"date": "2026-06-24", "close": 8.86, "volume": 2047497.0}, {"date": "2026-06-25", "close": 9.24, "volume": 1197397.0}, {"date": "2026-06-26", "close": 9.48, "volume": 4394746.0}, {"date": "2026-06-29", "close": 9.31, "volume": 1925141.0}, {"date": "2026-06-30", "close": 9.15, "volume": 1306163.0}, {"date": "2026-07-01", "close": 9.45, "volume": 1186284.0}, {"date": "2026-07-02", "close": 9.61, "volume": 896010.0}, {"date": "2026-07-06", "close": 9.62, "volume": 1054632.0}, {"date": "2026-07-07", "close": 9.56, "volume": 826053.0}, {"date": "2026-07-08", "close": 9.37, "volume": 923057.0}, {"date": "2026-07-09", "close": 9.33, "volume": 545412.0}, {"date": "2026-07-10", "close": 9.33, "volume": 600364.0}, {"date": "2026-07-13", "close": 9.42, "volume": 783092.0}, {"date": "2026-07-14", "close": 9.55, "volume": 656192.0}, {"date": "2026-07-15", "close": 9.68, "volume": 526236.0}, {"date": "2026-07-16", "close": 9.88, "volume": 637180.0}, {"date": "2026-07-17", "close": 9.8, "volume": 640392.0}, {"date": "2026-07-20", "close": 9.66, "volume": 489839.0}, {"date": "2026-07-21", "close": 9.73, "volume": 419050.0}, {"date": "2026-07-22", "close": 9.57, "volume": 669752.0}, {"date": "2026-07-23", "close": 9.57, "volume": 719953.0}, {"date": "2026-07-24", "close": 9.79, "volume": 566861.0}, {"date": "2026-07-27", "close": 9.78, "volume": 468186.0}, {"date": "2026-07-28", "close": 9.62, "volume": 606813.0}, {"date": "2026-07-29", "close": 9.91, "volume": 951007.0}, {"date": "2026-07-30", "close": 9.96, "volume": 1086838.0}, {"date": "2026-07-31", "close": 9.69, "volume": 1099475.0}, {"date": "2026-08-03", "close": 9.88, "volume": 1045379.0}, {"date": "2026-08-04", "close": 9.69, "volume": 789778.0}, {"date": "2026-08-05", "close": 9.66, "volume": 900584.0}, {"date": "2026-08-06", "close": 9.43, "volume": 886614.0}, {"date": "2026-08-07", "close": 9.48, "volume": 718434.0}], "refreshing": true}