{"ticker": "PLAB", "overview": {"cik": "810136", "ticker": "PLAB", "name": "PHOTRONICS INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007135", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038036", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001140361-26-037873", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007115", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001140361-26-037594", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007100", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001140361-26-036138", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT FILING", "accession": "0000810136-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000298", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-001006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000849", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001140361-26-024915", "price_sensitive": true}, {"form": "SD", "date": "2026-06-02", "title": "Form SD", "accession": "0001140361-26-023696", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001140361-26-023057", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001140361-26-015982", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001140361-26-015980", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001140361-26-015745", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001140361-26-015432", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001959173-26-002974", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001959173-26-002968", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015217", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001959173-26-002950", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001959173-26-002935", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001140361-26-014899", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 806765.0, "net": -806765.0, "insiders": 2, "first_date": "2026-09-22", "last_date": "2026-09-25"}, "metrics": {"ticker": "PLAB", "has_prices": true, "as_of": "2026-08-07", "last": 32.65, "prev_close": 31.9, "change": 0.75, "change_pct": 0.023510971786833857, "session_volume": 851979.0, "vwap_5": 32.10554610756907, "vwap_20": 30.238636383613112, "vwap_60": 33.17441264590085, "vwap_250": 33.38357150014396, "high_52w": 54.96, "low_52w": 20.28, "avg_volume_20": 903322.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-038036", "src": "INSIDERS", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "Han Kyung Park", "who_key": "Park Han Kyung", "role": "SVP & GM of FPD Ops", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 288515.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside PLAB is selling \u2014 $289K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2027437/000114036126038036/0001140361-26-038036-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55602}, {"id": "0001140361-26-037873", "src": "INSIDERS", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "Kang Jyh Lee", "who_key": "Lee Kang Jyh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 221250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $221K of PLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/810136/000114036126037873/0001140361-26-037873-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "0001140361-26-037594", "src": "INSIDERS", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "Kang Jyh Lee", "who_key": "Lee Kang Jyh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 297000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims PLAB: $297K", "source_url": "https://www.sec.gov/Archives/edgar/data/1748668/000114036126037594/0001140361-26-037594-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59922}, {"id": "13DG-0000052388-26-000298", "src": "13DG", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of PLAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000298-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002100121-26-001006", "src": "13DG", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "Photronics Inc", "who_key": "PHOTRONICS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "PHOTRONICS INC takes a 5.1% passive stake in PLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/810136/0002100121-26-001006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000354204-26-000849", "src": "13DG", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.2% passive stake in PLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000849-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000298", "src": "13DG", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of PLAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000298-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002100121-26-001006", "src": "13DG", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "Photronics Inc", "who_key": "PHOTRONICS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "PHOTRONICS INC takes a 5.1% passive stake in PLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/810136/0002100121-26-001006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000354204-26-000849", "src": "13DG", "ticker": "PLAB", "cik": "810136", "company": "PHOTRONICS INC", "company_raw": "PHOTRONICS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.2% passive stake in PLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000849-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Photronics, Inc. - Common Stock", "new_value": "PHOTRONICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000810136", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000810136", "applied": 1, "detected_at": "2026-10-27T02:33:45.351523"}]}, "key_people": [{"who": "Kang Jyh Lee", "who_key": "Lee Kang Jyh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 518250.0, "net": -518250.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 221250.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/810136/000114036126037873/0001140361-26-037873-index.htm"}, {"action": "SELL", "amount": 297000.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748668/000114036126037594/0001140361-26-037594-index.htm"}], "latest": {"action": "SELL", "amount": 221250.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/810136/000114036126037873/0001140361-26-037873-index.htm"}}, {"who": "Han Kyung Park", "who_key": "Park Han Kyung", "role": "SVP & GM of FPD Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 288515.0, "net": -288515.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288515.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2027437/000114036126038036/0001140361-26-038036-index.htm"}], "latest": {"action": "SELL", "amount": 288515.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2027437/000114036126038036/0001140361-26-038036-index.htm"}}], "activity": [{"date": "2026-09-22", "net": -297000.0}, {"date": "2026-09-24", "net": -221250.0}, {"date": "2026-09-25", "net": -288515.0}], "announcements": [{"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007135", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001140361-26-038036", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001140361-26-037873", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001959173-26-007115", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001140361-26-037594", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007100", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001140361-26-036138", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT FILING", "accession": "0000810136-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000298", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-001006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000849", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001140361-26-024915", "price_sensitive": true}, {"form": "SD", "date": "2026-06-02", "title": "Form SD", "accession": "0001140361-26-023696", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001140361-26-023057", "price_sensitive": true}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001140361-26-015982", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001140361-26-015980", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001140361-26-015745", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001140361-26-015432", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001959173-26-002974", "price_sensitive": false}, {"form": "144", "date": "2026-04-17", "title": "Notice of proposed sale", "accession": "0001959173-26-002968", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015217", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001959173-26-002950", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001959173-26-002935", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001140361-26-014899", "price_sensitive": false}], "performance": {"ticker": "PLAB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.79, "volume": 206370.0}, {"date": "2016-08-09", "close": 9.91, "volume": 172757.0}, {"date": "2016-08-10", "close": 9.71, "volume": 143231.0}, {"date": "2016-08-11", "close": 9.76, "volume": 200401.0}, {"date": "2016-08-12", "close": 9.87, "volume": 245107.0}, {"date": "2016-08-15", "close": 10.095, "volume": 262961.0}, {"date": "2016-08-16", "close": 10.08, "volume": 227076.0}, {"date": "2016-08-17", "close": 10.1, "volume": 290018.0}, {"date": "2016-08-18", "close": 9.03, "volume": 1654334.0}, {"date": "2016-08-19", "close": 9.02, "volume": 682378.0}, {"date": "2016-08-22", "close": 9.22, "volume": 499082.0}, {"date": "2016-08-23", "close": 9.27, "volume": 264493.0}, {"date": "2016-08-24", "close": 9.15, "volume": 293619.0}, {"date": "2016-08-25", "close": 9.35, "volume": 296573.0}, {"date": "2016-08-26", "close": 9.38, "volume": 289074.0}, {"date": "2016-08-29", "close": 9.4, "volume": 186796.0}, {"date": "2016-08-30", "close": 9.51, "volume": 276963.0}, {"date": "2016-08-31", "close": 9.56, "volume": 365577.0}, {"date": "2016-09-01", "close": 9.58, "volume": 231167.0}, {"date": "2016-09-02", "close": 9.67, "volume": 201485.0}, {"date": "2016-09-06", "close": 9.74, "volume": 190010.0}, {"date": "2016-09-07", "close": 9.99, "volume": 347363.0}, {"date": "2016-09-08", "close": 10.42, "volume": 747954.0}, {"date": "2016-09-09", "close": 10.1, "volume": 487901.0}, {"date": "2016-09-12", "close": 10.06, "volume": 461444.0}, {"date": "2016-09-13", "close": 9.99, "volume": 409677.0}, {"date": "2016-09-14", "close": 9.93, "volume": 468278.0}, {"date": "2016-09-15", "close": 9.98, "volume": 375356.0}, {"date": "2016-09-16", "close": 9.73, "volume": 541075.0}, {"date": "2016-09-19", "close": 9.83, "volume": 375142.0}, {"date": "2016-09-20", "close": 9.87, "volume": 392029.0}, {"date": "2016-09-21", "close": 10.06, "volume": 284034.0}, {"date": "2016-09-22", "close": 10.35, "volume": 390932.0}, {"date": "2016-09-23", "close": 10.58, "volume": 481907.0}, {"date": "2016-09-26", "close": 10.29, "volume": 469433.0}, {"date": "2016-09-27", "close": 10.23, "volume": 285577.0}, {"date": "2016-09-28", "close": 10.29, "volume": 195903.0}, {"date": "2016-09-29", "close": 10.11, "volume": 256424.0}, {"date": "2016-09-30", "close": 10.31, "volume": 472516.0}, {"date": "2016-10-03", "close": 10.19, "volume": 219414.0}, {"date": "2016-10-04", "close": 10.44, "volume": 482637.0}, {"date": "2016-10-05", "close": 10.6, "volume": 247396.0}, {"date": "2016-10-06", "close": 10.66, "volume": 393976.0}, {"date": "2016-10-07", "close": 10.67, "volume": 270900.0}, {"date": "2016-10-10", "close": 10.79, "volume": 201635.0}, {"date": "2016-10-11", "close": 10.59, "volume": 320477.0}, {"date": "2016-10-12", "close": 10.55, "volume": 270790.0}, {"date": "2016-10-13", "close": 10.26, "volume": 308583.0}, {"date": "2016-10-14", "close": 10.18, "volume": 173480.0}, {"date": "2016-10-17", "close": 10.05, "volume": 160736.0}, {"date": "2016-10-18", "close": 10.0, "volume": 190955.0}, {"date": "2016-10-19", "close": 10.1, "volume": 124132.0}, {"date": "2016-10-20", "close": 9.75, "volume": 358624.0}, {"date": "2016-10-21", "close": 9.85, "volume": 310743.0}, {"date": "2016-10-24", "close": 10.05, "volume": 191160.0}, {"date": "2016-10-25", "close": 10.0, "volume": 127387.0}, {"date": "2016-10-26", "close": 9.95, "volume": 132915.0}, {"date": "2016-10-27", "close": 10.05, "volume": 245876.0}, {"date": "2016-10-28", "close": 9.85, "volume": 276566.0}, {"date": "2016-10-31", "close": 9.7, "volume": 537885.0}, {"date": "2016-11-01", "close": 9.85, "volume": 319005.0}, {"date": "2016-11-02", "close": 9.85, "volume": 484652.0}, {"date": "2016-11-03", "close": 10.05, "volume": 247672.0}, {"date": "2016-11-04", "close": 9.9, "volume": 305639.0}, {"date": "2016-11-07", "close": 10.15, "volume": 301388.0}, {"date": "2016-11-08", "close": 10.3, "volume": 367055.0}, {"date": "2016-11-09", "close": 10.7, "volume": 344093.0}, {"date": "2016-11-10", "close": 10.75, "volume": 470152.0}, {"date": "2016-11-11", "close": 9.4, "volume": 2681865.0}, {"date": "2016-11-14", "close": 9.6, "volume": 607160.0}, {"date": "2016-11-15", "close": 10.0, "volume": 370846.0}, {"date": "2016-11-16", "close": 9.95, "volume": 494585.0}, {"date": "2016-11-17", "close": 9.9, "volume": 547049.0}, {"date": "2016-11-18", "close": 10.0, "volume": 301451.0}, {"date": "2016-11-21", "close": 10.15, "volume": 267163.0}, {"date": "2016-11-22", "close": 10.55, "volume": 347711.0}, {"date": "2016-11-23", "close": 10.65, "volume": 184855.0}, {"date": "2016-11-25", "close": 10.4, "volume": 123197.0}, {"date": "2016-11-28", "close": 10.25, "volume": 466306.0}, {"date": "2016-11-29", "close": 10.1, "volume": 826821.0}, {"date": "2016-11-30", "close": 10.0, "volume": 308554.0}, {"date": "2016-12-01", "close": 9.65, "volume": 587339.0}, {"date": "2016-12-02", "close": 9.65, "volume": 255543.0}, {"date": "2016-12-05", "close": 9.8, "volume": 1186381.0}, {"date": "2016-12-06", "close": 10.25, "volume": 1048675.0}, {"date": "2016-12-07", "close": 10.55, "volume": 1083415.0}, {"date": "2016-12-08", "close": 11.15, "volume": 1396435.0}, {"date": "2016-12-09", "close": 11.55, "volume": 841013.0}, {"date": "2016-12-12", "close": 11.6, "volume": 462294.0}, {"date": "2016-12-13", "close": 11.5, "volume": 781179.0}, {"date": "2016-12-14", "close": 11.45, "volume": 409897.0}, {"date": "2016-12-15", "close": 11.7, "volume": 684526.0}, {"date": "2016-12-16", "close": 11.55, "volume": 1170918.0}, {"date": "2016-12-19", "close": 11.55, "volume": 1241635.0}, {"date": "2016-12-20", "close": 11.7, "volume": 737667.0}, {"date": "2016-12-21", "close": 11.5, "volume": 236333.0}, {"date": "2016-12-22", "close": 11.45, "volume": 276997.0}, {"date": "2016-12-23", "close": 11.55, "volume": 141853.0}, {"date": "2016-12-27", "close": 11.65, "volume": 217523.0}, {"date": "2016-12-28", "close": 11.55, "volume": 312130.0}, {"date": "2016-12-29", "close": 11.45, "volume": 165865.0}, {"date": "2016-12-30", "close": 11.3, "volume": 179861.0}, {"date": "2017-01-03", "close": 11.35, "volume": 385019.0}, {"date": "2017-01-04", "close": 11.3, "volume": 240176.0}, {"date": "2017-01-05", "close": 11.15, "volume": 349764.0}, {"date": "2017-01-06", "close": 11.05, "volume": 357951.0}, {"date": "2017-01-09", "close": 11.0, "volume": 599005.0}, {"date": "2017-01-10", "close": 10.8, "volume": 450614.0}, {"date": "2017-01-11", "close": 11.0, "volume": 555230.0}, {"date": "2017-01-12", "close": 11.0, "volume": 738495.0}, {"date": "2017-01-13", "close": 11.4, "volume": 535478.0}, {"date": "2017-01-17", "close": 11.35, "volume": 506297.0}, {"date": "2017-01-18", "close": 11.4, "volume": 460300.0}, {"date": "2017-01-19", "close": 11.25, "volume": 423253.0}, {"date": "2017-01-20", "close": 11.35, "volume": 353679.0}, {"date": "2017-01-23", "close": 11.35, "volume": 301798.0}, {"date": "2017-01-24", "close": 11.55, "volume": 686344.0}, {"date": "2017-01-25", "close": 11.85, "volume": 531920.0}, {"date": "2017-01-26", "close": 11.85, "volume": 355286.0}, {"date": "2017-01-27", "close": 11.65, "volume": 233089.0}, {"date": "2017-01-30", "close": 11.4, "volume": 300597.0}, {"date": "2017-01-31", "close": 11.5, "volume": 286526.0}, {"date": "2017-02-01", "close": 11.45, "volume": 350806.0}, {"date": "2017-02-02", "close": 11.45, "volume": 371873.0}, {"date": "2017-02-03", "close": 11.6, "volume": 298294.0}, {"date": "2017-02-06", "close": 11.65, "volume": 251562.0}, {"date": "2017-02-07", "close": 11.35, "volume": 278584.0}, {"date": "2017-02-08", "close": 11.3, "volume": 216044.0}, {"date": "2017-02-09", "close": 11.55, "volume": 418813.0}, {"date": "2017-02-10", "close": 11.65, "volume": 173317.0}, {"date": "2017-02-13", "close": 11.3, "volume": 320287.0}, {"date": "2017-02-14", "close": 11.3, "volume": 371817.0}, {"date": "2017-02-15", "close": 11.4, "volume": 585424.0}, {"date": "2017-02-16", "close": 11.2, "volume": 418023.0}, {"date": "2017-02-17", "close": 11.25, "volume": 424583.0}, {"date": "2017-02-21", "close": 11.3, "volume": 278724.0}, {"date": "2017-02-22", "close": 11.05, "volume": 205095.0}, {"date": "2017-02-23", "close": 10.85, "volume": 262735.0}, {"date": "2017-02-24", "close": 10.9, "volume": 254617.0}, {"date": "2017-02-27", "close": 10.85, "volume": 267527.0}, {"date": "2017-02-28", "close": 10.7, "volume": 394685.0}, {"date": "2017-03-01", "close": 11.05, "volume": 492031.0}, {"date": "2017-03-02", "close": 10.95, "volume": 196862.0}, {"date": "2017-03-03", "close": 10.8, "volume": 213125.0}, {"date": "2017-03-06", "close": 10.75, "volume": 400016.0}, {"date": "2017-03-07", "close": 10.75, "volume": 397207.0}, {"date": "2017-03-08", "close": 10.8, "volume": 165171.0}, {"date": "2017-03-09", "close": 10.55, "volume": 164033.0}, {"date": "2017-03-10", "close": 10.7, "volume": 199573.0}, {"date": "2017-03-13", "close": 10.7, "volume": 89377.0}, {"date": "2017-03-14", "close": 10.65, "volume": 107697.0}, {"date": "2017-03-15", "close": 10.8, "volume": 143266.0}, {"date": "2017-03-16", "close": 10.8, "volume": 106873.0}, {"date": "2017-03-17", "close": 11.1, "volume": 509880.0}, {"date": "2017-03-20", "close": 11.2, "volume": 203679.0}, {"date": "2017-03-21", "close": 10.85, "volume": 297808.0}, {"date": "2017-03-22", "close": 10.85, "volume": 259747.0}, {"date": "2017-03-23", "close": 10.9, "volume": 166199.0}, {"date": "2017-03-24", "close": 10.85, "volume": 212844.0}, {"date": "2017-03-27", "close": 10.9, "volume": 339567.0}, {"date": "2017-03-28", "close": 10.75, "volume": 198948.0}, {"date": "2017-03-29", "close": 10.65, "volume": 233763.0}, {"date": "2017-03-30", "close": 10.65, "volume": 180523.0}, {"date": "2017-03-31", "close": 10.7, "volume": 331605.0}, {"date": "2017-04-03", "close": 10.55, "volume": 283032.0}, {"date": "2017-04-04", "close": 10.6, "volume": 631345.0}, {"date": "2017-04-05", "close": 10.5, "volume": 337425.0}, {"date": "2017-04-06", "close": 10.5, "volume": 251289.0}, {"date": "2017-04-07", "close": 10.8, "volume": 414166.0}, {"date": "2017-04-10", "close": 10.9, "volume": 363298.0}, {"date": "2017-04-11", "close": 10.8, "volume": 193963.0}, {"date": "2017-04-12", "close": 10.75, "volume": 245525.0}, {"date": "2017-04-13", "close": 10.65, "volume": 315104.0}, {"date": "2017-04-17", "close": 10.9, "volume": 162024.0}, {"date": "2017-04-18", "close": 10.85, "volume": 259107.0}, {"date": "2017-04-19", "close": 11.05, "volume": 373562.0}, {"date": "2017-04-20", "close": 11.15, "volume": 906794.0}, {"date": "2017-04-21", "close": 11.1, "volume": 255051.0}, {"date": "2017-04-24", "close": 11.1, "volume": 308201.0}, {"date": "2017-04-25", "close": 11.15, "volume": 327756.0}, {"date": "2017-04-26", "close": 11.4, "volume": 777348.0}, {"date": "2017-04-27", "close": 11.65, "volume": 805975.0}, {"date": "2017-04-28", "close": 11.5, "volume": 324497.0}, {"date": "2017-05-01", "close": 11.55, "volume": 340510.0}, {"date": "2017-05-02", "close": 11.5, "volume": 233000.0}, {"date": "2017-05-03", "close": 11.3, "volume": 299692.0}, {"date": "2017-05-04", "close": 11.4, "volume": 263830.0}, {"date": "2017-05-05", "close": 11.3, "volume": 178242.0}, {"date": "2017-05-08", "close": 11.2, "volume": 151068.0}, {"date": "2017-05-09", "close": 11.45, "volume": 259301.0}, {"date": "2017-05-10", "close": 11.5, "volume": 348486.0}, {"date": "2017-05-11", "close": 11.5, "volume": 214136.0}, {"date": "2017-05-12", "close": 11.3, "volume": 253525.0}, {"date": "2017-05-15", "close": 11.55, "volume": 796375.0}, {"date": "2017-05-16", "close": 11.55, "volume": 975959.0}, {"date": "2017-05-17", "close": 10.25, "volume": 1813138.0}, {"date": "2017-05-18", "close": 10.45, "volume": 767746.0}, {"date": "2017-05-19", "close": 10.1, "volume": 765962.0}, {"date": "2017-05-22", "close": 10.15, "volume": 1581180.0}, {"date": "2017-05-23", "close": 10.25, "volume": 997073.0}, {"date": "2017-05-24", "close": 10.0, "volume": 377686.0}, {"date": "2017-05-25", "close": 10.0, "volume": 200008.0}, {"date": "2017-05-26", "close": 10.25, "volume": 305641.0}, {"date": "2017-05-30", "close": 10.1, "volume": 464326.0}, {"date": "2017-05-31", "close": 10.05, "volume": 498888.0}, {"date": "2017-06-01", "close": 10.2, "volume": 350121.0}, {"date": "2017-06-02", "close": 10.6, "volume": 545071.0}, {"date": "2017-06-05", "close": 10.475, "volume": 452170.0}, {"date": "2017-06-06", "close": 10.3, "volume": 291570.0}, {"date": "2017-06-07", "close": 10.3, "volume": 635683.0}, {"date": "2017-06-08", "close": 10.6, "volume": 700541.0}, {"date": "2017-06-09", "close": 10.3, "volume": 537244.0}, {"date": "2017-06-12", "close": 10.15, "volume": 301457.0}, {"date": "2017-06-13", "close": 10.35, "volume": 518584.0}, {"date": "2017-06-14", "close": 10.2, "volume": 449469.0}, {"date": "2017-06-15", "close": 10.0, "volume": 447385.0}, {"date": "2017-06-16", "close": 9.95, "volume": 667900.0}, {"date": "2017-06-19", "close": 10.0, "volume": 281807.0}, {"date": "2017-06-20", "close": 9.7, "volume": 504245.0}, {"date": "2017-06-21", "close": 9.65, "volume": 929092.0}, {"date": "2017-06-22", "close": 9.5, "volume": 407056.0}, {"date": "2017-06-23", "close": 9.6, "volume": 839988.0}, {"date": "2017-06-26", "close": 9.5, "volume": 446365.0}, {"date": "2017-06-27", "close": 9.3, "volume": 591926.0}, {"date": "2017-06-28", "close": 9.65, "volume": 487225.0}, {"date": "2017-06-29", "close": 9.35, "volume": 519885.0}, {"date": "2017-06-30", "close": 9.4, "volume": 624862.0}, {"date": "2017-07-03", "close": 9.4, "volume": 371477.0}, {"date": "2017-07-05", "close": 9.5, "volume": 389541.0}, {"date": "2017-07-06", "close": 9.5, "volume": 621874.0}, {"date": "2017-07-07", "close": 9.6, "volume": 158237.0}, {"date": "2017-07-10", "close": 9.7, "volume": 353917.0}, {"date": "2017-07-11", "close": 9.9, "volume": 291812.0}, {"date": "2017-07-12", "close": 9.9, "volume": 520862.0}, {"date": "2017-07-13", "close": 9.95, "volume": 571368.0}, {"date": "2017-07-14", "close": 10.15, "volume": 151694.0}, {"date": "2017-07-17", "close": 10.15, "volume": 307628.0}, {"date": "2017-07-18", "close": 10.2, "volume": 197339.0}, {"date": "2017-07-19", "close": 10.3, "volume": 356015.0}, {"date": "2017-07-20", "close": 10.25, "volume": 153118.0}, {"date": "2017-07-21", "close": 10.15, "volume": 222602.0}, {"date": "2017-07-24", "close": 10.2, "volume": 234380.0}, {"date": "2017-07-25", "close": 10.2, "volume": 300175.0}, {"date": "2017-07-26", "close": 10.4, "volume": 373935.0}, {"date": "2017-07-27", "close": 10.1, "volume": 356553.0}, {"date": "2017-07-28", "close": 10.0, "volume": 195254.0}, {"date": "2017-07-31", "close": 10.05, "volume": 539005.0}, {"date": "2017-08-01", "close": 10.0, "volume": 175809.0}, {"date": "2017-08-02", "close": 9.95, "volume": 730711.0}, {"date": "2017-08-03", "close": 9.9, "volume": 515226.0}, {"date": "2017-08-04", "close": 9.85, "volume": 707216.0}, {"date": "2017-08-07", "close": 9.8, "volume": 330317.0}, {"date": "2017-08-08", "close": 9.8, "volume": 276405.0}, {"date": "2017-08-09", "close": 9.7, "volume": 304176.0}, {"date": "2017-08-10", "close": 9.55, "volume": 348625.0}, {"date": "2017-08-11", "close": 9.5, "volume": 307714.0}, {"date": "2017-08-14", "close": 9.85, "volume": 358788.0}, {"date": "2017-08-15", "close": 7.85, "volume": 3251252.0}, {"date": "2017-08-16", "close": 7.95, "volume": 1564511.0}, {"date": "2017-08-17", "close": 7.75, "volume": 1231209.0}, {"date": "2017-08-18", "close": 7.55, "volume": 1449429.0}, {"date": "2017-08-21", "close": 7.65, "volume": 729516.0}, {"date": "2017-08-22", "close": 7.95, "volume": 449330.0}, {"date": "2017-08-23", "close": 7.85, "volume": 346248.0}, {"date": "2017-08-24", "close": 7.85, "volume": 182010.0}, {"date": "2017-08-25", "close": 7.9, "volume": 289711.0}, {"date": "2017-08-28", "close": 7.8, "volume": 819376.0}, {"date": "2017-08-29", "close": 7.8, "volume": 355929.0}, {"date": "2017-08-30", "close": 7.95, "volume": 375119.0}, {"date": "2017-08-31", "close": 7.9, "volume": 837792.0}, {"date": "2017-09-01", "close": 8.0, "volume": 397711.0}, {"date": "2017-09-05", "close": 7.75, "volume": 501749.0}, {"date": "2017-09-06", "close": 7.95, "volume": 434431.0}, {"date": "2017-09-07", "close": 7.85, "volume": 343768.0}, {"date": "2017-09-08", "close": 7.75, "volume": 452303.0}, {"date": "2017-09-11", "close": 7.9, "volume": 397456.0}, {"date": "2017-09-12", "close": 7.9, "volume": 604314.0}, {"date": "2017-09-13", "close": 7.95, "volume": 627999.0}, {"date": "2017-09-14", "close": 7.85, "volume": 804315.0}, {"date": "2017-09-15", "close": 8.0, "volume": 1644544.0}, {"date": "2017-09-18", "close": 8.0, "volume": 985935.0}, {"date": "2017-09-19", "close": 8.1, "volume": 2460500.0}, {"date": "2017-09-20", "close": 8.05, "volume": 835817.0}, {"date": "2017-09-21", "close": 7.95, "volume": 772691.0}, {"date": "2017-09-22", "close": 7.95, "volume": 549691.0}, {"date": "2017-09-25", "close": 7.9, "volume": 643728.0}, {"date": "2017-09-26", "close": 7.9, "volume": 621433.0}, {"date": "2017-09-27", "close": 8.2, "volume": 549539.0}, {"date": "2017-09-28", "close": 8.35, "volume": 361625.0}, {"date": "2017-09-29", "close": 8.85, "volume": 3977793.0}, {"date": "2017-10-02", "close": 9.05, "volume": 1609416.0}, {"date": "2017-10-03", "close": 9.35, "volume": 1586307.0}, {"date": "2017-10-04", "close": 9.05, "volume": 1837594.0}, {"date": "2017-10-05", "close": 9.1, "volume": 11932130.0}, {"date": "2017-10-06", "close": 9.15, "volume": 1488562.0}, {"date": "2017-10-09", "close": 9.1, "volume": 689801.0}, {"date": "2017-10-10", "close": 9.1, "volume": 850843.0}, {"date": "2017-10-11", "close": 9.3, "volume": 989797.0}, {"date": "2017-10-12", "close": 9.4, "volume": 759918.0}, {"date": "2017-10-13", "close": 9.4, "volume": 481424.0}, {"date": "2017-10-16", "close": 9.5, "volume": 420543.0}, {"date": "2017-10-17", "close": 9.4, "volume": 468319.0}, {"date": "2017-10-18", "close": 9.6, "volume": 564581.0}, {"date": "2017-10-19", "close": 9.45, "volume": 650233.0}, {"date": "2017-10-20", "close": 9.4, "volume": 376455.0}, {"date": "2017-10-23", "close": 9.35, "volume": 322941.0}, {"date": "2017-10-24", "close": 9.4, "volume": 479483.0}, {"date": "2017-10-25", "close": 9.45, "volume": 446336.0}, {"date": "2017-10-26", "close": 9.4, "volume": 226784.0}, {"date": "2017-10-27", "close": 9.55, "volume": 784057.0}, {"date": "2017-10-30", "close": 9.4, "volume": 308683.0}, {"date": "2017-10-31", "close": 9.7, "volume": 784879.0}, {"date": "2017-11-01", "close": 9.45, "volume": 337657.0}, {"date": "2017-11-02", "close": 9.7, "volume": 546896.0}, {"date": "2017-11-03", "close": 9.15, "volume": 534396.0}, {"date": "2017-11-06", "close": 9.2, "volume": 278451.0}, {"date": "2017-11-07", "close": 9.0, "volume": 410393.0}, {"date": "2017-11-08", "close": 9.05, "volume": 321676.0}, {"date": "2017-11-09", "close": 9.1, "volume": 235806.0}, {"date": "2017-11-10", "close": 9.1, "volume": 307538.0}, {"date": "2017-11-13", "close": 9.05, "volume": 439527.0}, {"date": "2017-11-14", "close": 9.05, "volume": 260277.0}, {"date": "2017-11-15", "close": 8.8, "volume": 741701.0}, {"date": "2017-11-16", "close": 8.85, "volume": 969450.0}, {"date": "2017-11-17", "close": 8.75, "volume": 825427.0}, {"date": "2017-11-20", "close": 8.8, "volume": 919134.0}, {"date": "2017-11-21", "close": 9.1, "volume": 875817.0}, {"date": "2017-11-22", "close": 9.125, "volume": 454953.0}, {"date": "2017-11-24", "close": 9.45, "volume": 306956.0}, {"date": "2017-11-27", "close": 9.125, "volume": 384172.0}, {"date": "2017-11-28", "close": 9.35, "volume": 492424.0}, {"date": "2017-11-29", "close": 10.45, "volume": 1794698.0}, {"date": "2017-11-30", "close": 9.65, "volume": 769969.0}, {"date": "2017-12-01", "close": 9.5, "volume": 788089.0}, {"date": "2017-12-04", "close": 9.2, "volume": 518226.0}, {"date": "2017-12-05", "close": 9.0, "volume": 522565.0}, {"date": "2017-12-06", "close": 9.125, "volume": 660076.0}, {"date": "2017-12-07", "close": 9.125, "volume": 384844.0}, {"date": "2017-12-08", "close": 8.9, "volume": 675702.0}, {"date": "2017-12-11", "close": 8.85, "volume": 632343.0}, {"date": "2017-12-12", "close": 8.75, "volume": 644100.0}, {"date": "2017-12-13", "close": 8.6, "volume": 565321.0}, {"date": "2017-12-14", "close": 8.6, "volume": 476645.0}, {"date": "2017-12-15", "close": 8.7, "volume": 1487002.0}, {"date": "2017-12-18", "close": 8.85, "volume": 599900.0}, {"date": "2017-12-19", "close": 8.75, "volume": 327093.0}, {"date": "2017-12-20", "close": 8.85, "volume": 324719.0}, {"date": "2017-12-21", "close": 8.8, "volume": 465038.0}, {"date": "2017-12-22", "close": 8.65, "volume": 221241.0}, {"date": "2017-12-26", "close": 8.65, "volume": 214213.0}, {"date": "2017-12-27", "close": 8.55, "volume": 306897.0}, {"date": "2017-12-28", "close": 8.5, "volume": 442613.0}, {"date": "2017-12-29", "close": 8.525, "volume": 398369.0}, {"date": "2018-01-02", "close": 8.6, "volume": 458821.0}, {"date": "2018-01-03", "close": 8.65, "volume": 474615.0}, {"date": "2018-01-04", "close": 8.75, "volume": 310498.0}, {"date": "2018-01-05", "close": 8.7, "volume": 335306.0}, {"date": "2018-01-08", "close": 8.8, "volume": 537626.0}, {"date": "2018-01-09", "close": 8.55, "volume": 643246.0}, {"date": "2018-01-10", "close": 8.4, "volume": 557169.0}, {"date": "2018-01-11", "close": 8.45, "volume": 301242.0}, {"date": "2018-01-12", "close": 8.55, "volume": 361861.0}, {"date": "2018-01-16", "close": 8.5, "volume": 667405.0}, {"date": "2018-01-17", "close": 8.8, "volume": 497887.0}, {"date": "2018-01-18", "close": 8.75, "volume": 473064.0}, {"date": "2018-01-19", "close": 8.9, "volume": 431302.0}, {"date": "2018-01-22", "close": 8.95, "volume": 453201.0}, {"date": "2018-01-23", "close": 8.9, "volume": 485041.0}, {"date": "2018-01-24", "close": 8.7, "volume": 644184.0}, {"date": "2018-01-25", "close": 8.4, "volume": 555226.0}, {"date": "2018-01-26", "close": 8.5, "volume": 354669.0}, {"date": "2018-01-29", "close": 8.4, "volume": 424036.0}, {"date": "2018-01-30", "close": 8.45, "volume": 455040.0}, {"date": "2018-01-31", "close": 8.4, "volume": 950420.0}, {"date": "2018-02-01", "close": 8.35, "volume": 629235.0}, {"date": "2018-02-02", "close": 7.9, "volume": 609138.0}, {"date": "2018-02-05", "close": 7.65, "volume": 631956.0}, {"date": "2018-02-06", "close": 7.85, "volume": 800591.0}, {"date": "2018-02-07", "close": 7.7, "volume": 560606.0}, {"date": "2018-02-08", "close": 7.45, "volume": 865658.0}, {"date": "2018-02-09", "close": 7.5, "volume": 950069.0}, {"date": "2018-02-12", "close": 7.9, "volume": 964234.0}, {"date": "2018-02-13", "close": 7.8, "volume": 848833.0}, {"date": "2018-02-14", "close": 8.0, "volume": 1154544.0}, {"date": "2018-02-15", "close": 8.1, "volume": 605495.0}, {"date": "2018-02-16", "close": 7.75, "volume": 670993.0}, {"date": "2018-02-20", "close": 7.7, "volume": 790551.0}, {"date": "2018-02-21", "close": 7.65, "volume": 478304.0}, {"date": "2018-02-22", "close": 7.7, "volume": 280703.0}, {"date": "2018-02-23", "close": 7.75, "volume": 322805.0}, {"date": "2018-02-26", "close": 8.05, "volume": 607828.0}, {"date": "2018-02-27", "close": 7.9, "volume": 249199.0}, {"date": "2018-02-28", "close": 7.8, "volume": 285074.0}, {"date": "2018-03-01", "close": 7.9, "volume": 516669.0}, {"date": "2018-03-02", "close": 7.95, "volume": 429325.0}, {"date": "2018-03-05", "close": 8.05, "volume": 377159.0}, {"date": "2018-03-06", "close": 8.25, "volume": 270756.0}, {"date": "2018-03-07", "close": 8.4, "volume": 373320.0}, {"date": "2018-03-08", "close": 8.6, "volume": 280931.0}, {"date": "2018-03-09", "close": 8.8, "volume": 448047.0}, {"date": "2018-03-12", "close": 9.05, "volume": 756472.0}, {"date": "2018-03-13", "close": 9.2, "volume": 1232900.0}, {"date": "2018-03-14", "close": 9.2, "volume": 1251846.0}, {"date": "2018-03-15", "close": 9.1, "volume": 372372.0}, {"date": "2018-03-16", "close": 9.1, "volume": 766187.0}, {"date": "2018-03-19", "close": 8.95, "volume": 434539.0}, {"date": "2018-03-20", "close": 8.9, "volume": 249578.0}, {"date": "2018-03-21", "close": 9.05, "volume": 290022.0}, {"date": "2018-03-22", "close": 8.85, "volume": 374738.0}, {"date": "2018-03-23", "close": 8.25, "volume": 552635.0}, {"date": "2018-03-26", "close": 8.65, "volume": 366104.0}, {"date": "2018-03-27", "close": 8.1, "volume": 468348.0}, {"date": "2018-03-28", "close": 8.15, "volume": 403566.0}, {"date": "2018-03-29", "close": 8.25, "volume": 554400.0}, {"date": "2018-04-02", "close": 7.95, "volume": 448476.0}, {"date": "2018-04-03", "close": 8.1, "volume": 342802.0}, {"date": "2018-04-04", "close": 8.2, "volume": 259099.0}, {"date": "2018-04-05", "close": 8.2, "volume": 298047.0}, {"date": "2018-04-06", "close": 8.1, "volume": 361838.0}, {"date": "2018-04-09", "close": 8.05, "volume": 213853.0}, {"date": "2018-04-10", "close": 8.25, "volume": 184906.0}, {"date": "2018-04-11", "close": 8.35, "volume": 179187.0}, {"date": "2018-04-12", "close": 8.4, "volume": 140639.0}, {"date": "2018-04-13", "close": 8.3, "volume": 399019.0}, {"date": "2018-04-16", "close": 8.25, "volume": 286470.0}, {"date": "2018-04-17", "close": 8.1, "volume": 561426.0}, {"date": "2018-04-18", "close": 8.2, "volume": 400938.0}, {"date": "2018-04-19", "close": 7.75, "volume": 582103.0}, {"date": "2018-04-20", "close": 7.7, "volume": 442443.0}, {"date": "2018-04-23", "close": 7.7, "volume": 301482.0}, {"date": "2018-04-24", "close": 7.85, "volume": 584042.0}, {"date": "2018-04-25", "close": 7.85, "volume": 607883.0}, {"date": "2018-04-26", "close": 7.9, "volume": 318662.0}, {"date": "2018-04-27", "close": 7.8, "volume": 350058.0}, {"date": "2018-04-30", "close": 7.65, "volume": 270627.0}, {"date": "2018-05-01", "close": 7.85, "volume": 290215.0}, {"date": "2018-05-02", "close": 7.85, "volume": 299062.0}, {"date": "2018-05-03", "close": 7.8, "volume": 246267.0}, {"date": "2018-05-04", "close": 7.9, "volume": 427234.0}, {"date": "2018-05-07", "close": 8.0, "volume": 209822.0}, {"date": "2018-05-08", "close": 8.15, "volume": 418144.0}, {"date": "2018-05-09", "close": 8.15, "volume": 331038.0}, {"date": "2018-05-10", "close": 8.25, "volume": 229542.0}, {"date": "2018-05-11", "close": 8.0, "volume": 249129.0}, {"date": "2018-05-14", "close": 8.05, "volume": 178457.0}, {"date": "2018-05-15", "close": 8.0, "volume": 222011.0}, {"date": "2018-05-16", "close": 8.05, "volume": 324288.0}, {"date": "2018-05-17", "close": 8.4, "volume": 361545.0}, {"date": "2018-05-18", "close": 7.95, "volume": 663947.0}, {"date": "2018-05-21", "close": 8.45, "volume": 555377.0}, {"date": "2018-05-22", "close": 9.1, "volume": 3173822.0}, {"date": "2018-05-23", "close": 9.1, "volume": 687958.0}, {"date": "2018-05-24", "close": 9.25, "volume": 1075394.0}, {"date": "2018-05-25", "close": 9.25, "volume": 537946.0}, {"date": "2018-05-29", "close": 9.1, "volume": 605595.0}, {"date": "2018-05-30", "close": 8.9, "volume": 689958.0}, {"date": "2018-05-31", "close": 8.7, "volume": 569337.0}, {"date": "2018-06-01", "close": 8.85, "volume": 714014.0}, {"date": "2018-06-04", "close": 8.8, "volume": 559117.0}, {"date": "2018-06-05", "close": 8.95, "volume": 468465.0}, {"date": "2018-06-06", "close": 8.85, "volume": 401248.0}, {"date": "2018-06-07", "close": 8.65, "volume": 316262.0}, {"date": "2018-06-08", "close": 8.5, "volume": 302559.0}, {"date": "2018-06-11", "close": 8.55, "volume": 424272.0}, {"date": "2018-06-12", "close": 8.5, "volume": 259122.0}, {"date": "2018-06-13", "close": 8.45, "volume": 471921.0}, {"date": "2018-06-14", "close": 8.4, "volume": 335811.0}, {"date": "2018-06-15", "close": 8.3, "volume": 687877.0}, {"date": "2018-06-18", "close": 8.4, "volume": 613497.0}, {"date": "2018-06-19", "close": 8.35, "volume": 301559.0}, {"date": "2018-06-20", "close": 8.45, "volume": 569346.0}, {"date": "2018-06-21", "close": 8.45, "volume": 458459.0}, {"date": "2018-06-22", "close": 8.5, "volume": 959610.0}, {"date": "2018-06-25", "close": 8.05, "volume": 471199.0}, {"date": "2018-06-26", "close": 8.1, "volume": 405201.0}, {"date": "2018-06-27", "close": 7.85, "volume": 467799.0}, {"date": "2018-06-28", "close": 7.75, "volume": 546699.0}, {"date": "2018-06-29", "close": 7.975, "volume": 260334.0}, {"date": "2018-07-02", "close": 7.9, "volume": 353471.0}, {"date": "2018-07-03", "close": 7.9, "volume": 166394.0}, {"date": "2018-07-05", "close": 8.1, "volume": 215108.0}, {"date": "2018-07-06", "close": 8.3, "volume": 356391.0}, {"date": "2018-07-09", "close": 8.85, "volume": 1005304.0}, {"date": "2018-07-10", "close": 8.7, "volume": 641516.0}, {"date": "2018-07-11", "close": 8.45, "volume": 377186.0}, {"date": "2018-07-12", "close": 8.5, "volume": 397040.0}, {"date": "2018-07-13", "close": 8.45, "volume": 285364.0}, {"date": "2018-07-16", "close": 8.45, "volume": 328718.0}, {"date": "2018-07-17", "close": 8.6, "volume": 326736.0}, {"date": "2018-07-18", "close": 8.85, "volume": 395501.0}, {"date": "2018-07-19", "close": 8.8, "volume": 327160.0}, {"date": "2018-07-20", "close": 8.85, "volume": 327707.0}, {"date": "2018-07-23", "close": 8.85, "volume": 479730.0}, {"date": "2018-07-24", "close": 8.675, "volume": 278330.0}, {"date": "2018-07-25", "close": 8.65, "volume": 293567.0}, {"date": "2018-07-26", "close": 8.75, "volume": 463101.0}, {"date": "2018-07-27", "close": 8.7, "volume": 299313.0}, {"date": "2018-07-30", "close": 8.8, "volume": 318932.0}, {"date": "2018-07-31", "close": 9.0, "volume": 451929.0}, {"date": "2018-08-01", "close": 9.0, "volume": 357256.0}, {"date": "2018-08-02", "close": 9.05, "volume": 255655.0}, {"date": "2018-08-03", "close": 9.1, "volume": 282569.0}, {"date": "2018-08-06", "close": 9.1, "volume": 321467.0}, {"date": "2018-08-07", "close": 9.0, "volume": 251438.0}, {"date": "2018-08-08", "close": 9.1, "volume": 337655.0}, {"date": "2018-08-09", "close": 8.9, "volume": 310812.0}, {"date": "2018-08-10", "close": 8.7, "volume": 252263.0}, {"date": "2018-08-13", "close": 8.85, "volume": 319555.0}, {"date": "2018-08-14", "close": 8.75, "volume": 260763.0}, {"date": "2018-08-15", "close": 8.65, "volume": 370049.0}, {"date": "2018-08-16", "close": 8.65, "volume": 260010.0}, {"date": "2018-08-17", "close": 8.75, "volume": 741471.0}, {"date": "2018-08-20", "close": 8.65, "volume": 448547.0}, {"date": "2018-08-21", "close": 8.95, "volume": 687542.0}, {"date": "2018-08-22", "close": 10.1, "volume": 2365753.0}, {"date": "2018-08-23", "close": 10.3, "volume": 989324.0}, {"date": "2018-08-24", "close": 10.8, "volume": 1067080.0}, {"date": "2018-08-27", "close": 10.75, "volume": 753673.0}, {"date": "2018-08-28", "close": 10.6, "volume": 839929.0}, {"date": "2018-08-29", "close": 10.6, "volume": 566516.0}, {"date": "2018-08-30", "close": 10.75, "volume": 437079.0}, {"date": "2018-08-31", "close": 10.7, "volume": 334627.0}, {"date": "2018-09-04", "close": 10.65, "volume": 284274.0}, {"date": "2018-09-05", "close": 10.35, "volume": 270406.0}, {"date": "2018-09-06", "close": 10.0, "volume": 471619.0}, {"date": "2018-09-07", "close": 10.05, "volume": 349687.0}, {"date": "2018-09-10", "close": 9.85, "volume": 245612.0}, {"date": "2018-09-11", "close": 9.95, "volume": 244132.0}, {"date": "2018-09-12", "close": 9.8, "volume": 247015.0}, {"date": "2018-09-13", "close": 9.85, "volume": 263153.0}, {"date": "2018-09-14", "close": 9.9, "volume": 311530.0}, {"date": "2018-09-17", "close": 9.6, "volume": 468513.0}, {"date": "2018-09-18", "close": 9.6, "volume": 305833.0}, {"date": "2018-09-19", "close": 9.7, "volume": 483865.0}, {"date": "2018-09-20", "close": 9.9, "volume": 394334.0}, {"date": "2018-09-21", "close": 9.9, "volume": 917487.0}, {"date": "2018-09-24", "close": 9.7, "volume": 286998.0}, {"date": "2018-09-25", "close": 9.6, "volume": 335582.0}, {"date": "2018-09-26", "close": 9.575, "volume": 273908.0}, {"date": "2018-09-27", "close": 9.6, "volume": 200270.0}, {"date": "2018-09-28", "close": 9.85, "volume": 268439.0}, {"date": "2018-10-01", "close": 9.67, "volume": 373361.0}, {"date": "2018-10-02", "close": 9.57, "volume": 238103.0}, {"date": "2018-10-03", "close": 9.66, "volume": 313494.0}, {"date": "2018-10-04", "close": 9.52, "volume": 352590.0}, {"date": "2018-10-05", "close": 9.29, "volume": 446262.0}, {"date": "2018-10-08", "close": 9.23, "volume": 355797.0}, {"date": "2018-10-09", "close": 9.28, "volume": 659350.0}, {"date": "2018-10-10", "close": 9.17, "volume": 649011.0}, {"date": "2018-10-11", "close": 9.09, "volume": 580170.0}, {"date": "2018-10-12", "close": 9.21, "volume": 533604.0}, {"date": "2018-10-15", "close": 9.79, "volume": 820237.0}, {"date": "2018-10-16", "close": 10.19, "volume": 603587.0}, {"date": "2018-10-17", "close": 9.71, "volume": 557083.0}, {"date": "2018-10-18", "close": 9.67, "volume": 410200.0}, {"date": "2018-10-19", "close": 9.62, "volume": 264553.0}, {"date": "2018-10-22", "close": 9.53, "volume": 313012.0}, {"date": "2018-10-23", "close": 9.53, "volume": 365247.0}, {"date": "2018-10-24", "close": 9.21, "volume": 519534.0}, {"date": "2018-10-25", "close": 9.55, "volume": 338406.0}, {"date": "2018-10-26", "close": 9.46, "volume": 367673.0}, {"date": "2018-10-29", "close": 9.5, "volume": 346858.0}, {"date": "2018-10-30", "close": 9.71, "volume": 232658.0}, {"date": "2018-10-31", "close": 9.74, "volume": 349986.0}, {"date": "2018-11-01", "close": 10.07, "volume": 383854.0}, {"date": "2018-11-02", "close": 10.18, "volume": 311894.0}, {"date": "2018-11-05", "close": 10.14, "volume": 312995.0}, {"date": "2018-11-06", "close": 10.0, "volume": 200926.0}, {"date": "2018-11-07", "close": 9.98, "volume": 230638.0}, {"date": "2018-11-08", "close": 9.9, "volume": 240281.0}, {"date": "2018-11-09", "close": 9.66, "volume": 325786.0}, {"date": "2018-11-12", "close": 9.36, "volume": 460273.0}, {"date": "2018-11-13", "close": 9.45, "volume": 386710.0}, {"date": "2018-11-14", "close": 9.51, "volume": 381566.0}, {"date": "2018-11-15", "close": 9.85, "volume": 214975.0}, {"date": "2018-11-16", "close": 10.05, "volume": 570198.0}, {"date": "2018-11-19", "close": 9.61, "volume": 238491.0}, {"date": "2018-11-20", "close": 9.62, "volume": 211373.0}, {"date": "2018-11-21", "close": 9.65, "volume": 133572.0}, {"date": "2018-11-23", "close": 9.7, "volume": 105146.0}, {"date": "2018-11-26", "close": 9.7, "volume": 240826.0}, {"date": "2018-11-27", "close": 9.67, "volume": 217410.0}, {"date": "2018-11-28", "close": 9.87, "volume": 256522.0}, {"date": "2018-11-29", "close": 9.64, "volume": 185494.0}, {"date": "2018-11-30", "close": 9.7, "volume": 389195.0}, {"date": "2018-12-03", "close": 9.86, "volume": 233756.0}, {"date": "2018-12-04", "close": 9.35, "volume": 612265.0}, {"date": "2018-12-06", "close": 9.53, "volume": 408874.0}, {"date": "2018-12-07", "close": 9.06, "volume": 440345.0}, {"date": "2018-12-10", "close": 9.13, "volume": 487220.0}, {"date": "2018-12-11", "close": 9.58, "volume": 569474.0}, {"date": "2018-12-12", "close": 9.48, "volume": 923536.0}, {"date": "2018-12-13", "close": 10.02, "volume": 2706944.0}, {"date": "2018-12-14", "close": 10.1, "volume": 1031042.0}, {"date": "2018-12-17", "close": 9.88, "volume": 575046.0}, {"date": "2018-12-18", "close": 9.86, "volume": 720300.0}, {"date": "2018-12-19", "close": 9.35, "volume": 571085.0}, {"date": "2018-12-20", "close": 9.44, "volume": 898414.0}, {"date": "2018-12-21", "close": 9.18, "volume": 1139099.0}, {"date": "2018-12-24", "close": 9.17, "volume": 351026.0}, {"date": "2018-12-26", "close": 9.54, "volume": 1000687.0}, {"date": "2018-12-27", "close": 9.62, "volume": 615281.0}, {"date": "2018-12-28", "close": 9.69, "volume": 734180.0}, {"date": "2018-12-31", "close": 9.68, "volume": 360843.0}, {"date": "2019-01-02", "close": 9.78, "volume": 994678.0}, {"date": "2019-01-03", "close": 9.47, "volume": 698831.0}, {"date": "2019-01-04", "close": 9.68, "volume": 967482.0}, {"date": "2019-01-07", "close": 9.85, "volume": 690524.0}, {"date": "2019-01-08", "close": 9.83, "volume": 558163.0}, {"date": "2019-01-09", "close": 10.4, "volume": 2021578.0}, {"date": "2019-01-10", "close": 10.38, "volume": 755461.0}, {"date": "2019-01-11", "close": 10.48, "volume": 512393.0}, {"date": "2019-01-14", "close": 10.45, "volume": 691070.0}, {"date": "2019-01-15", "close": 10.37, "volume": 476556.0}, {"date": "2019-01-16", "close": 10.43, "volume": 491193.0}, {"date": "2019-01-17", "close": 10.22, "volume": 887453.0}, {"date": "2019-01-18", "close": 10.27, "volume": 635153.0}, {"date": "2019-01-22", "close": 9.85, "volume": 797601.0}, {"date": "2019-01-23", "close": 9.88, "volume": 490795.0}, {"date": "2019-01-24", "close": 10.32, "volume": 1038159.0}, {"date": "2019-01-25", "close": 10.48, "volume": 604187.0}, {"date": "2019-01-28", "close": 10.52, "volume": 396240.0}, {"date": "2019-01-29", "close": 10.59, "volume": 386183.0}, {"date": "2019-01-30", "close": 10.75, "volume": 329666.0}, {"date": "2019-01-31", "close": 10.69, "volume": 450081.0}, {"date": "2019-02-01", "close": 10.78, "volume": 439409.0}, {"date": "2019-02-04", "close": 10.83, "volume": 783511.0}, {"date": "2019-02-05", "close": 10.72, "volume": 353245.0}, {"date": "2019-02-06", "close": 11.02, "volume": 572926.0}, {"date": "2019-02-07", "close": 10.77, "volume": 514872.0}, {"date": "2019-02-08", "close": 10.74, "volume": 366229.0}, {"date": "2019-02-11", "close": 10.9, "volume": 370313.0}, {"date": "2019-02-12", "close": 11.02, "volume": 479234.0}, {"date": "2019-02-13", "close": 11.27, "volume": 502821.0}, {"date": "2019-02-14", "close": 11.42, "volume": 899027.0}, {"date": "2019-02-15", "close": 11.43, "volume": 683636.0}, {"date": "2019-02-19", "close": 11.4, "volume": 663603.0}, {"date": "2019-02-20", "close": 11.37, "volume": 645089.0}, {"date": "2019-02-21", "close": 10.49, "volume": 1813764.0}, {"date": "2019-02-22", "close": 10.45, "volume": 1314680.0}, {"date": "2019-02-25", "close": 10.28, "volume": 1079956.0}, {"date": "2019-02-26", "close": 9.97, "volume": 1731037.0}, {"date": "2019-02-27", "close": 9.83, "volume": 963563.0}, {"date": "2019-02-28", "close": 9.81, "volume": 910985.0}, {"date": "2019-03-01", "close": 9.88, "volume": 818570.0}, {"date": "2019-03-04", "close": 9.93, "volume": 1204430.0}, {"date": "2019-03-05", "close": 9.78, "volume": 605461.0}, {"date": "2019-03-06", "close": 9.76, "volume": 1146962.0}, {"date": "2019-03-07", "close": 9.62, "volume": 707288.0}, {"date": "2019-03-08", "close": 9.59, "volume": 794652.0}, {"date": "2019-03-11", "close": 9.69, "volume": 904316.0}, {"date": "2019-03-12", "close": 9.43, "volume": 793408.0}, {"date": "2019-03-13", "close": 9.41, "volume": 812789.0}, {"date": "2019-03-14", "close": 9.17, "volume": 545780.0}, {"date": "2019-03-15", "close": 9.26, "volume": 1186853.0}, {"date": "2019-03-18", "close": 9.3, "volume": 458631.0}, {"date": "2019-03-19", "close": 9.38, "volume": 507532.0}, {"date": "2019-03-20", "close": 9.33, "volume": 657777.0}, {"date": "2019-03-21", "close": 9.44, "volume": 705572.0}, {"date": "2019-03-22", "close": 9.09, "volume": 531619.0}, {"date": "2019-03-25", "close": 9.25, "volume": 543382.0}, {"date": "2019-03-26", "close": 9.32, "volume": 519096.0}, {"date": "2019-03-27", "close": 9.29, "volume": 373351.0}, {"date": "2019-03-28", "close": 9.43, "volume": 494011.0}, {"date": "2019-03-29", "close": 9.45, "volume": 835410.0}, {"date": "2019-04-01", "close": 9.58, "volume": 397799.0}, {"date": "2019-04-02", "close": 9.56, "volume": 301703.0}, {"date": "2019-04-03", "close": 9.54, "volume": 429486.0}, {"date": "2019-04-04", "close": 9.56, "volume": 521814.0}, {"date": "2019-04-05", "close": 9.55, "volume": 244146.0}, {"date": "2019-04-08", "close": 9.65, "volume": 227635.0}, {"date": "2019-04-09", "close": 9.55, "volume": 398984.0}, {"date": "2019-04-10", "close": 9.53, "volume": 442010.0}, {"date": "2019-04-11", "close": 9.32, "volume": 414755.0}, {"date": "2019-04-12", "close": 9.21, "volume": 345567.0}, {"date": "2019-04-15", "close": 9.09, "volume": 272623.0}, {"date": "2019-04-16", "close": 9.31, "volume": 563636.0}, {"date": "2019-04-17", "close": 9.45, "volume": 408809.0}, {"date": "2019-04-18", "close": 9.38, "volume": 221716.0}, {"date": "2019-04-22", "close": 9.2, "volume": 198747.0}, {"date": "2019-04-23", "close": 9.4, "volume": 406191.0}, {"date": "2019-04-24", "close": 9.55, "volume": 292659.0}, {"date": "2019-04-25", "close": 9.37, "volume": 261321.0}, {"date": "2019-04-26", "close": 9.43, "volume": 269728.0}, {"date": "2019-04-29", "close": 9.43, "volume": 195274.0}, {"date": "2019-04-30", "close": 9.34, "volume": 316402.0}, {"date": "2019-05-01", "close": 9.32, "volume": 650804.0}, {"date": "2019-05-02", "close": 9.36, "volume": 153605.0}, {"date": "2019-05-03", "close": 9.6, "volume": 169947.0}, {"date": "2019-05-06", "close": 9.55, "volume": 243370.0}, {"date": "2019-05-07", "close": 9.56, "volume": 348851.0}, {"date": "2019-05-08", "close": 9.52, "volume": 414283.0}, {"date": "2019-05-09", "close": 9.4, "volume": 321607.0}, {"date": "2019-05-10", "close": 9.35, "volume": 180133.0}, {"date": "2019-05-13", "close": 8.95, "volume": 542684.0}, {"date": "2019-05-14", "close": 8.9, "volume": 855632.0}, {"date": "2019-05-15", "close": 8.84, "volume": 414994.0}, {"date": "2019-05-16", "close": 8.92, "volume": 246649.0}, {"date": "2019-05-17", "close": 8.7, "volume": 262063.0}, {"date": "2019-05-20", "close": 8.29, "volume": 432754.0}, {"date": "2019-05-21", "close": 8.46, "volume": 928491.0}, {"date": "2019-05-22", "close": 8.93, "volume": 807524.0}, {"date": "2019-05-23", "close": 8.35, "volume": 641164.0}, {"date": "2019-05-24", "close": 8.25, "volume": 311561.0}, {"date": "2019-05-28", "close": 8.32, "volume": 432303.0}, {"date": "2019-05-29", "close": 8.33, "volume": 420038.0}, {"date": "2019-05-30", "close": 8.43, "volume": 380216.0}, {"date": "2019-05-31", "close": 8.11, "volume": 551468.0}, {"date": "2019-06-03", "close": 8.14, "volume": 506724.0}, {"date": "2019-06-04", "close": 8.53, "volume": 1065371.0}, {"date": "2019-06-05", "close": 8.36, "volume": 280449.0}, {"date": "2019-06-06", "close": 8.44, "volume": 258992.0}, {"date": "2019-06-07", "close": 8.53, "volume": 239475.0}, {"date": "2019-06-10", "close": 8.69, "volume": 361389.0}, {"date": "2019-06-11", "close": 8.61, "volume": 328555.0}, {"date": "2019-06-12", "close": 8.56, "volume": 362059.0}, {"date": "2019-06-13", "close": 8.45, "volume": 236104.0}, {"date": "2019-06-14", "close": 8.19, "volume": 228662.0}, {"date": "2019-06-17", "close": 8.1, "volume": 247727.0}, {"date": "2019-06-18", "close": 8.25, "volume": 575745.0}, {"date": "2019-06-19", "close": 8.12, "volume": 378769.0}, {"date": "2019-06-20", "close": 8.29, "volume": 386388.0}, {"date": "2019-06-21", "close": 8.19, "volume": 562759.0}, {"date": "2019-06-24", "close": 8.04, "volume": 345533.0}, {"date": "2019-06-25", "close": 7.97, "volume": 371569.0}, {"date": "2019-06-26", "close": 8.14, "volume": 253800.0}, {"date": "2019-06-27", "close": 8.44, "volume": 380942.0}, {"date": "2019-06-28", "close": 8.2, "volume": 911005.0}, {"date": "2019-07-01", "close": 8.63, "volume": 303087.0}, {"date": "2019-07-02", "close": 8.45, "volume": 163747.0}, {"date": "2019-07-03", "close": 8.48, "volume": 155070.0}, {"date": "2019-07-05", "close": 8.49, "volume": 162841.0}, {"date": "2019-07-08", "close": 8.36, "volume": 302584.0}, {"date": "2019-07-09", "close": 8.29, "volume": 432393.0}, {"date": "2019-07-10", "close": 8.08, "volume": 470760.0}, {"date": "2019-07-11", "close": 8.13, "volume": 245491.0}, {"date": "2019-07-12", "close": 8.27, "volume": 197146.0}, {"date": "2019-07-15", "close": 8.32, "volume": 188799.0}, {"date": "2019-07-16", "close": 8.35, "volume": 250575.0}, {"date": "2019-07-17", "close": 8.46, "volume": 389637.0}, {"date": "2019-07-18", "close": 8.78, "volume": 685562.0}, {"date": "2019-07-19", "close": 8.75, "volume": 365532.0}, {"date": "2019-07-22", "close": 8.99, "volume": 334295.0}, {"date": "2019-07-23", "close": 9.82, "volume": 1512973.0}, {"date": "2019-07-24", "close": 9.97, "volume": 909802.0}, {"date": "2019-07-25", "close": 9.85, "volume": 764126.0}, {"date": "2019-07-26", "close": 9.77, "volume": 326244.0}, {"date": "2019-07-29", "close": 9.75, "volume": 261991.0}, {"date": "2019-07-30", "close": 9.62, "volume": 628425.0}, {"date": "2019-07-31", "close": 9.63, "volume": 654736.0}, {"date": "2019-08-01", "close": 9.51, "volume": 428808.0}, {"date": "2019-08-02", "close": 9.31, "volume": 246766.0}, {"date": "2019-08-05", "close": 8.86, "volume": 423597.0}, {"date": "2019-08-06", "close": 8.76, "volume": 301878.0}, {"date": "2019-08-07", "close": 8.93, "volume": 308883.0}, {"date": "2019-08-08", "close": 9.14, "volume": 202002.0}, {"date": "2019-08-09", "close": 8.93, "volume": 212630.0}, {"date": "2019-08-12", "close": 8.77, "volume": 385125.0}, {"date": "2019-08-13", "close": 8.96, "volume": 220218.0}, {"date": "2019-08-14", "close": 8.76, "volume": 427510.0}, {"date": "2019-08-15", "close": 8.59, "volume": 193729.0}, {"date": "2019-08-16", "close": 8.92, "volume": 556722.0}, {"date": "2019-08-19", "close": 9.32, "volume": 514961.0}, {"date": "2019-08-20", "close": 9.42, "volume": 975735.0}, {"date": "2019-08-21", "close": 9.73, "volume": 530351.0}, {"date": "2019-08-22", "close": 9.77, "volume": 402697.0}, {"date": "2019-08-23", "close": 9.42, "volume": 331755.0}, {"date": "2019-08-26", "close": 9.38, "volume": 511233.0}, {"date": "2019-08-27", "close": 9.28, "volume": 385569.0}, {"date": "2019-08-28", "close": 9.76, "volume": 724668.0}, {"date": "2019-08-29", "close": 10.29, "volume": 784572.0}, {"date": "2019-08-30", "close": 10.8, "volume": 746956.0}, {"date": "2019-09-03", "close": 10.73, "volume": 662972.0}, {"date": "2019-09-04", "close": 10.82, "volume": 1048233.0}, {"date": "2019-09-05", "close": 10.87, "volume": 652464.0}, {"date": "2019-09-06", "close": 10.71, "volume": 345696.0}, {"date": "2019-09-09", "close": 10.74, "volume": 783280.0}, {"date": "2019-09-10", "close": 10.92, "volume": 724676.0}, {"date": "2019-09-11", "close": 10.96, "volume": 481289.0}, {"date": "2019-09-12", "close": 11.08, "volume": 486337.0}, {"date": "2019-09-13", "close": 11.13, "volume": 568812.0}, {"date": "2019-09-16", "close": 11.01, "volume": 282142.0}, {"date": "2019-09-17", "close": 11.05, "volume": 389470.0}, {"date": "2019-09-18", "close": 10.94, "volume": 274259.0}, {"date": "2019-09-19", "close": 10.92, "volume": 303398.0}, {"date": "2019-09-20", "close": 10.74, "volume": 709759.0}, {"date": "2019-09-23", "close": 10.865, "volume": 458371.0}, {"date": "2019-09-24", "close": 10.96, "volume": 528049.0}, {"date": "2019-09-25", "close": 11.1, "volume": 538506.0}, {"date": "2019-09-26", "close": 11.3, "volume": 638248.0}, {"date": "2019-09-27", "close": 10.955, "volume": 377324.0}, {"date": "2019-09-30", "close": 10.88, "volume": 506751.0}, {"date": "2019-10-01", "close": 10.75, "volume": 441612.0}, {"date": "2019-10-02", "close": 10.66, "volume": 433958.0}, {"date": "2019-10-03", "close": 10.66, "volume": 347924.0}, {"date": "2019-10-04", "close": 10.85, "volume": 271367.0}, {"date": "2019-10-07", "close": 10.79, "volume": 587451.0}, {"date": "2019-10-08", "close": 10.535, "volume": 438682.0}, {"date": "2019-10-09", "close": 10.71, "volume": 330842.0}, {"date": "2019-10-10", "close": 10.74, "volume": 229950.0}, {"date": "2019-10-11", "close": 10.89, "volume": 315730.0}, {"date": "2019-10-14", "close": 10.88, "volume": 288221.0}, {"date": "2019-10-15", "close": 11.2, "volume": 584703.0}, {"date": "2019-10-16", "close": 11.33, "volume": 958196.0}, {"date": "2019-10-17", "close": 11.37, "volume": 513385.0}, {"date": "2019-10-18", "close": 11.32, "volume": 287027.0}, {"date": "2019-10-21", "close": 11.56, "volume": 488265.0}, {"date": "2019-10-22", "close": 11.78, "volume": 403317.0}, {"date": "2019-10-23", "close": 11.48, "volume": 486326.0}, {"date": "2019-10-24", "close": 11.75, "volume": 497486.0}, {"date": "2019-10-25", "close": 11.99, "volume": 646915.0}, {"date": "2019-10-28", "close": 12.47, "volume": 660464.0}, {"date": "2019-10-29", "close": 12.55, "volume": 815945.0}, {"date": "2019-10-30", "close": 12.0, "volume": 455630.0}, {"date": "2019-10-31", "close": 11.8, "volume": 252566.0}, {"date": "2019-11-01", "close": 11.95, "volume": 363112.0}, {"date": "2019-11-04", "close": 12.08, "volume": 389070.0}, {"date": "2019-11-05", "close": 12.32, "volume": 299742.0}, {"date": "2019-11-06", "close": 12.125, "volume": 325601.0}, {"date": "2019-11-07", "close": 11.98, "volume": 382245.0}, {"date": "2019-11-08", "close": 11.9, "volume": 264790.0}, {"date": "2019-11-11", "close": 11.96, "volume": 333967.0}, {"date": "2019-11-12", "close": 11.99, "volume": 335966.0}, {"date": "2019-11-13", "close": 12.06, "volume": 300114.0}, {"date": "2019-11-14", "close": 12.13, "volume": 363352.0}, {"date": "2019-11-15", "close": 12.37, "volume": 391532.0}, {"date": "2019-11-18", "close": 12.27, "volume": 286667.0}, {"date": "2019-11-19", "close": 12.26, "volume": 458838.0}, {"date": "2019-11-20", "close": 11.69, "volume": 426157.0}, {"date": "2019-11-21", "close": 11.46, "volume": 329879.0}, {"date": "2019-11-22", "close": 11.355, "volume": 434054.0}, {"date": "2019-11-25", "close": 11.89, "volume": 591272.0}, {"date": "2019-11-26", "close": 11.86, "volume": 481654.0}, {"date": "2019-11-27", "close": 12.03, "volume": 289219.0}, {"date": "2019-11-29", "close": 11.76, "volume": 405101.0}, {"date": "2019-12-02", "close": 11.655, "volume": 488883.0}, {"date": "2019-12-03", "close": 11.27, "volume": 1141334.0}, {"date": "2019-12-04", "close": 11.73, "volume": 682261.0}, {"date": "2019-12-05", "close": 12.05, "volume": 433299.0}, {"date": "2019-12-06", "close": 12.35, "volume": 623696.0}, {"date": "2019-12-09", "close": 12.22, "volume": 487284.0}, {"date": "2019-12-10", "close": 12.57, "volume": 718958.0}, {"date": "2019-12-11", "close": 15.13, "volume": 5319613.0}, {"date": "2019-12-12", "close": 16.28, "volume": 2453430.0}, {"date": "2019-12-13", "close": 15.94, "volume": 1233983.0}, {"date": "2019-12-16", "close": 15.6, "volume": 1161180.0}, {"date": "2019-12-17", "close": 15.635, "volume": 1188668.0}, {"date": "2019-12-18", "close": 15.85, "volume": 918796.0}, {"date": "2019-12-19", "close": 16.0, "volume": 781213.0}, {"date": "2019-12-20", "close": 15.8, "volume": 1091705.0}, {"date": "2019-12-23", "close": 16.12, "volume": 915326.0}, {"date": "2019-12-24", "close": 15.89, "volume": 240626.0}, {"date": "2019-12-26", "close": 16.14, "volume": 482342.0}, {"date": "2019-12-27", "close": 15.84, "volume": 476198.0}, {"date": "2019-12-30", "close": 15.93, "volume": 387904.0}, {"date": "2019-12-31", "close": 15.76, "volume": 881823.0}, {"date": "2020-01-02", "close": 15.58, "volume": 738562.0}, {"date": "2020-01-03", "close": 15.4, "volume": 690156.0}, {"date": "2020-01-06", "close": 14.83, "volume": 640819.0}, {"date": "2020-01-07", "close": 14.875, "volume": 675504.0}, {"date": "2020-01-08", "close": 15.16, "volume": 655980.0}, {"date": "2020-01-09", "close": 15.08, "volume": 941614.0}, {"date": "2020-01-10", "close": 15.14, "volume": 699570.0}, {"date": "2020-01-13", "close": 15.48, "volume": 810568.0}, {"date": "2020-01-14", "close": 15.655, "volume": 773200.0}, {"date": "2020-01-15", "close": 15.25, "volume": 452478.0}, {"date": "2020-01-16", "close": 15.29, "volume": 846941.0}, {"date": "2020-01-17", "close": 15.125, "volume": 474623.0}, {"date": "2020-01-21", "close": 15.04, "volume": 607449.0}, {"date": "2020-01-22", "close": 15.08, "volume": 712886.0}, {"date": "2020-01-23", "close": 15.045, "volume": 472011.0}, {"date": "2020-01-24", "close": 14.46, "volume": 450332.0}, {"date": "2020-01-27", "close": 13.85, "volume": 904786.0}, {"date": "2020-01-28", "close": 14.36, "volume": 613402.0}, {"date": "2020-01-29", "close": 13.55, "volume": 547476.0}, {"date": "2020-01-30", "close": 13.485, "volume": 434118.0}, {"date": "2020-01-31", "close": 12.78, "volume": 598165.0}, {"date": "2020-02-03", "close": 13.11, "volume": 885923.0}, {"date": "2020-02-04", "close": 13.335, "volume": 644178.0}, {"date": "2020-02-05", "close": 13.58, "volume": 334264.0}, {"date": "2020-02-06", "close": 13.43, "volume": 445993.0}, {"date": "2020-02-07", "close": 12.87, "volume": 427852.0}, {"date": "2020-02-10", "close": 14.76, "volume": 1017722.0}, {"date": "2020-02-11", "close": 15.04, "volume": 1272190.0}, {"date": "2020-02-12", "close": 15.35, "volume": 805879.0}, {"date": "2020-02-13", "close": 15.02, "volume": 784433.0}, {"date": "2020-02-14", "close": 14.82, "volume": 433601.0}, {"date": "2020-02-18", "close": 14.8, "volume": 563883.0}, {"date": "2020-02-19", "close": 14.79, "volume": 471475.0}, {"date": "2020-02-20", "close": 14.23, "volume": 379490.0}, {"date": "2020-02-21", "close": 13.67, "volume": 407081.0}, {"date": "2020-02-24", "close": 13.03, "volume": 466456.0}, {"date": "2020-02-25", "close": 12.615, "volume": 672288.0}, {"date": "2020-02-26", "close": 12.7, "volume": 847072.0}, {"date": "2020-02-27", "close": 12.35, "volume": 930002.0}, {"date": "2020-02-28", "close": 12.45, "volume": 895307.0}, {"date": "2020-03-02", "close": 13.05, "volume": 909137.0}, {"date": "2020-03-03", "close": 12.6, "volume": 1428404.0}, {"date": "2020-03-04", "close": 13.52, "volume": 1373518.0}, {"date": "2020-03-05", "close": 12.96, "volume": 1324708.0}, {"date": "2020-03-06", "close": 12.83, "volume": 633972.0}, {"date": "2020-03-09", "close": 12.16, "volume": 725129.0}, {"date": "2020-03-10", "close": 12.4, "volume": 882400.0}, {"date": "2020-03-11", "close": 11.42, "volume": 560523.0}, {"date": "2020-03-12", "close": 10.06, "volume": 751806.0}, {"date": "2020-03-13", "close": 10.27, "volume": 1042671.0}, {"date": "2020-03-16", "close": 8.99, "volume": 757667.0}, {"date": "2020-03-17", "close": 10.1, "volume": 866076.0}, {"date": "2020-03-18", "close": 8.57, "volume": 726574.0}, {"date": "2020-03-19", "close": 9.0, "volume": 750739.0}, {"date": "2020-03-20", "close": 9.44, "volume": 1275591.0}, {"date": "2020-03-23", "close": 9.74, "volume": 574333.0}, {"date": "2020-03-24", "close": 10.15, "volume": 728152.0}, {"date": "2020-03-25", "close": 10.02, "volume": 1074040.0}, {"date": "2020-03-26", "close": 10.74, "volume": 676063.0}, {"date": "2020-03-27", "close": 10.09, "volume": 488309.0}, {"date": "2020-03-30", "close": 10.22, "volume": 589392.0}, {"date": "2020-03-31", "close": 10.26, "volume": 1032646.0}, {"date": "2020-04-01", "close": 9.67, "volume": 597589.0}, {"date": "2020-04-02", "close": 9.9, "volume": 502062.0}, {"date": "2020-04-03", "close": 9.67, "volume": 436260.0}, {"date": "2020-04-06", "close": 10.63, "volume": 370284.0}, {"date": "2020-04-07", "close": 10.75, "volume": 388888.0}, {"date": "2020-04-08", "close": 11.24, "volume": 550947.0}, {"date": "2020-04-09", "close": 10.79, "volume": 382312.0}, {"date": "2020-04-13", "close": 10.87, "volume": 278817.0}, {"date": "2020-04-14", "close": 11.2, "volume": 370794.0}, {"date": "2020-04-15", "close": 10.78, "volume": 343340.0}, {"date": "2020-04-16", "close": 11.16, "volume": 571556.0}, {"date": "2020-04-17", "close": 11.21, "volume": 465539.0}, {"date": "2020-04-20", "close": 11.06, "volume": 360693.0}, {"date": "2020-04-21", "close": 10.52, "volume": 374962.0}, {"date": "2020-04-22", "close": 11.25, "volume": 287024.0}, {"date": "2020-04-23", "close": 11.2, "volume": 345832.0}, {"date": "2020-04-24", "close": 11.31, "volume": 264889.0}, {"date": "2020-04-27", "close": 11.78, "volume": 496943.0}, {"date": "2020-04-28", "close": 11.8, "volume": 306033.0}, {"date": "2020-04-29", "close": 12.67, "volume": 509154.0}, {"date": "2020-04-30", "close": 11.95, "volume": 471351.0}, {"date": "2020-05-01", "close": 11.35, "volume": 299908.0}, {"date": "2020-05-04", "close": 11.19, "volume": 567142.0}, {"date": "2020-05-05", "close": 11.35, "volume": 485744.0}, {"date": "2020-05-06", "close": 11.47, "volume": 524014.0}, {"date": "2020-05-07", "close": 11.77, "volume": 529879.0}, {"date": "2020-05-08", "close": 12.5, "volume": 348261.0}, {"date": "2020-05-11", "close": 12.04, "volume": 305865.0}, {"date": "2020-05-12", "close": 11.705, "volume": 618900.0}, {"date": "2020-05-13", "close": 11.29, "volume": 380144.0}, {"date": "2020-05-14", "close": 11.22, "volume": 476997.0}, {"date": "2020-05-15", "close": 11.085, "volume": 551871.0}, {"date": "2020-05-18", "close": 12.155, "volume": 472986.0}, {"date": "2020-05-19", "close": 12.45, "volume": 540430.0}, {"date": "2020-05-20", "close": 13.03, "volume": 636079.0}, {"date": "2020-05-21", "close": 12.59, "volume": 475633.0}, {"date": "2020-05-22", "close": 12.58, "volume": 248989.0}, {"date": "2020-05-26", "close": 13.14, "volume": 675967.0}, {"date": "2020-05-27", "close": 12.005, "volume": 1445338.0}, {"date": "2020-05-28", "close": 11.44, "volume": 953667.0}, {"date": "2020-05-29", "close": 11.99, "volume": 711942.0}, {"date": "2020-06-01", "close": 11.62, "volume": 732671.0}, {"date": "2020-06-02", "close": 11.76, "volume": 450304.0}, {"date": "2020-06-03", "close": 12.0, "volume": 354255.0}, {"date": "2020-06-04", "close": 12.29, "volume": 538975.0}, {"date": "2020-06-05", "close": 12.525, "volume": 561944.0}, {"date": "2020-06-08", "close": 12.67, "volume": 423356.0}, {"date": "2020-06-09", "close": 12.445, "volume": 535413.0}, {"date": "2020-06-10", "close": 12.15, "volume": 382247.0}, {"date": "2020-06-11", "close": 11.0, "volume": 564312.0}, {"date": "2020-06-12", "close": 11.275, "volume": 627250.0}, {"date": "2020-06-15", "close": 11.38, "volume": 603480.0}, {"date": "2020-06-16", "close": 11.67, "volume": 624127.0}, {"date": "2020-06-17", "close": 11.6, "volume": 601588.0}, {"date": "2020-06-18", "close": 11.36, "volume": 581381.0}, {"date": "2020-06-19", "close": 11.3, "volume": 1112921.0}, {"date": "2020-06-22", "close": 11.09, "volume": 551730.0}, {"date": "2020-06-23", "close": 11.22, "volume": 627563.0}, {"date": "2020-06-24", "close": 10.74, "volume": 618263.0}, {"date": "2020-06-25", "close": 10.87, "volume": 767622.0}, {"date": "2020-06-26", "close": 10.63, "volume": 742305.0}, {"date": "2020-06-29", "close": 10.71, "volume": 698561.0}, {"date": "2020-06-30", "close": 11.13, "volume": 590864.0}, {"date": "2020-07-01", "close": 10.955, "volume": 434171.0}, {"date": "2020-07-02", "close": 11.12, "volume": 210860.0}, {"date": "2020-07-06", "close": 11.46, "volume": 408962.0}, {"date": "2020-07-07", "close": 11.04, "volume": 473194.0}, {"date": "2020-07-08", "close": 11.185, "volume": 496518.0}, {"date": "2020-07-09", "close": 11.24, "volume": 377358.0}, {"date": "2020-07-10", "close": 11.145, "volume": 277330.0}, {"date": "2020-07-13", "close": 11.13, "volume": 424152.0}, {"date": "2020-07-14", "close": 11.185, "volume": 232156.0}, {"date": "2020-07-15", "close": 11.18, "volume": 338927.0}, {"date": "2020-07-16", "close": 11.11, "volume": 237247.0}, {"date": "2020-07-17", "close": 11.16, "volume": 278635.0}, {"date": "2020-07-20", "close": 11.33, "volume": 216113.0}, {"date": "2020-07-21", "close": 11.34, "volume": 259607.0}, {"date": "2020-07-22", "close": 11.47, "volume": 332889.0}, {"date": "2020-07-23", "close": 11.69, "volume": 456946.0}, {"date": "2020-07-24", "close": 11.39, "volume": 431771.0}, {"date": "2020-07-27", "close": 11.89, "volume": 355177.0}, {"date": "2020-07-28", "close": 11.59, "volume": 236296.0}, {"date": "2020-07-29", "close": 11.67, "volume": 304802.0}, {"date": "2020-07-30", "close": 11.83, "volume": 208109.0}, {"date": "2020-07-31", "close": 11.88, "volume": 402654.0}, {"date": "2020-08-03", "close": 12.17, "volume": 320878.0}, {"date": "2020-08-04", "close": 12.1, "volume": 368790.0}, {"date": "2020-08-05", "close": 11.93, "volume": 253911.0}, {"date": "2020-08-06", "close": 11.72, "volume": 251073.0}, {"date": "2020-08-07", "close": 11.73, "volume": 337479.0}, {"date": "2020-08-10", "close": 11.58, "volume": 344602.0}, {"date": "2020-08-11", "close": 11.5, "volume": 457794.0}, {"date": "2020-08-12", "close": 11.97, "volume": 470314.0}, {"date": "2020-08-13", "close": 11.8, "volume": 238781.0}, {"date": "2020-08-14", "close": 11.66, "volume": 223744.0}, {"date": "2020-08-17", "close": 11.78, "volume": 326975.0}, {"date": "2020-08-18", "close": 11.41, "volume": 575713.0}, {"date": "2020-08-19", "close": 11.21, "volume": 315192.0}, {"date": "2020-08-20", "close": 10.995, "volume": 252709.0}, {"date": "2020-08-21", "close": 10.705, "volume": 637471.0}, {"date": "2020-08-24", "close": 11.04, "volume": 349267.0}, {"date": "2020-08-25", "close": 11.16, "volume": 380763.0}, {"date": "2020-08-26", "close": 11.05, "volume": 459674.0}, {"date": "2020-08-27", "close": 10.53, "volume": 944254.0}, {"date": "2020-08-28", "close": 10.395, "volume": 1249695.0}, {"date": "2020-08-31", "close": 10.03, "volume": 636662.0}, {"date": "2020-09-01", "close": 10.06, "volume": 1332866.0}, {"date": "2020-09-02", "close": 10.45, "volume": 855975.0}, {"date": "2020-09-03", "close": 9.6, "volume": 1318038.0}, {"date": "2020-09-04", "close": 9.32, "volume": 1363796.0}, {"date": "2020-09-08", "close": 8.81, "volume": 795921.0}, {"date": "2020-09-09", "close": 8.76, "volume": 666633.0}, {"date": "2020-09-10", "close": 8.73, "volume": 564131.0}, {"date": "2020-09-11", "close": 8.92, "volume": 690003.0}, {"date": "2020-09-14", "close": 9.44, "volume": 848731.0}, {"date": "2020-09-15", "close": 9.58, "volume": 585739.0}, {"date": "2020-09-16", "close": 9.91, "volume": 1015002.0}, {"date": "2020-09-17", "close": 10.07, "volume": 593623.0}, {"date": "2020-09-18", "close": 10.165, "volume": 1236728.0}, {"date": "2020-09-21", "close": 9.85, "volume": 602309.0}, {"date": "2020-09-22", "close": 9.95, "volume": 464774.0}, {"date": "2020-09-23", "close": 9.66, "volume": 466467.0}, {"date": "2020-09-24", "close": 9.82, "volume": 433333.0}, {"date": "2020-09-25", "close": 9.8, "volume": 468402.0}, {"date": "2020-09-28", "close": 10.08, "volume": 469336.0}, {"date": "2020-09-29", "close": 10.11, "volume": 397787.0}, {"date": "2020-09-30", "close": 9.96, "volume": 455414.0}, {"date": "2020-10-01", "close": 10.19, "volume": 517832.0}, {"date": "2020-10-02", "close": 10.08, "volume": 528632.0}, {"date": "2020-10-05", "close": 10.27, "volume": 381493.0}, {"date": "2020-10-06", "close": 10.24, "volume": 469274.0}, {"date": "2020-10-07", "close": 10.46, "volume": 350206.0}, {"date": "2020-10-08", "close": 10.63, "volume": 288621.0}, {"date": "2020-10-09", "close": 10.78, "volume": 294386.0}, {"date": "2020-10-12", "close": 10.68, "volume": 184681.0}, {"date": "2020-10-13", "close": 10.69, "volume": 236754.0}, {"date": "2020-10-14", "close": 10.45, "volume": 342454.0}, {"date": "2020-10-15", "close": 10.51, "volume": 239687.0}, {"date": "2020-10-16", "close": 10.3, "volume": 246500.0}, {"date": "2020-10-19", "close": 10.34, "volume": 249087.0}, {"date": "2020-10-20", "close": 10.2, "volume": 249215.0}, {"date": "2020-10-21", "close": 10.21, "volume": 255969.0}, {"date": "2020-10-22", "close": 10.23, "volume": 326698.0}, {"date": "2020-10-23", "close": 10.36, "volume": 209776.0}, {"date": "2020-10-26", "close": 10.15, "volume": 329375.0}, {"date": "2020-10-27", "close": 9.92, "volume": 351195.0}, {"date": "2020-10-28", "close": 9.58, "volume": 298422.0}, {"date": "2020-10-29", "close": 9.95, "volume": 436181.0}, {"date": "2020-10-30", "close": 9.75, "volume": 322667.0}, {"date": "2020-11-02", "close": 10.13, "volume": 349554.0}, {"date": "2020-11-03", "close": 10.44, "volume": 306278.0}, {"date": "2020-11-04", "close": 10.34, "volume": 625896.0}, {"date": "2020-11-05", "close": 10.77, "volume": 535444.0}, {"date": "2020-11-06", "close": 10.78, "volume": 460593.0}, {"date": "2020-11-09", "close": 10.91, "volume": 498074.0}, {"date": "2020-11-10", "close": 11.02, "volume": 350239.0}, {"date": "2020-11-11", "close": 11.15, "volume": 222102.0}, {"date": "2020-11-12", "close": 11.045, "volume": 312351.0}, {"date": "2020-11-13", "close": 11.24, "volume": 252224.0}, {"date": "2020-11-16", "close": 11.47, "volume": 326397.0}, {"date": "2020-11-17", "close": 11.36, "volume": 507977.0}, {"date": "2020-11-18", "close": 11.2, "volume": 217374.0}, {"date": "2020-11-19", "close": 11.1, "volume": 291861.0}, {"date": "2020-11-20", "close": 11.1, "volume": 247892.0}, {"date": "2020-11-23", "close": 11.17, "volume": 629839.0}, {"date": "2020-11-24", "close": 11.33, "volume": 699589.0}, {"date": "2020-11-25", "close": 11.61, "volume": 360715.0}, {"date": "2020-11-27", "close": 11.68, "volume": 180709.0}, {"date": "2020-11-30", "close": 11.59, "volume": 526188.0}, {"date": "2020-12-01", "close": 11.92, "volume": 458706.0}, {"date": "2020-12-02", "close": 12.15, "volume": 360162.0}, {"date": "2020-12-03", "close": 12.26, "volume": 349872.0}, {"date": "2020-12-04", "close": 12.89, "volume": 419340.0}, {"date": "2020-12-07", "close": 13.14, "volume": 506807.0}, {"date": "2020-12-08", "close": 13.21, "volume": 553164.0}, {"date": "2020-12-09", "close": 11.11, "volume": 2509393.0}, {"date": "2020-12-10", "close": 11.11, "volume": 1065691.0}, {"date": "2020-12-11", "close": 11.25, "volume": 676311.0}, {"date": "2020-12-14", "close": 11.13, "volume": 995612.0}, {"date": "2020-12-15", "close": 11.27, "volume": 1271963.0}, {"date": "2020-12-16", "close": 11.02, "volume": 606694.0}, {"date": "2020-12-17", "close": 11.045, "volume": 649509.0}, {"date": "2020-12-18", "close": 11.175, "volume": 2428932.0}, {"date": "2020-12-21", "close": 11.02, "volume": 504488.0}, {"date": "2020-12-22", "close": 10.935, "volume": 389923.0}, {"date": "2020-12-23", "close": 10.72, "volume": 751004.0}, {"date": "2020-12-24", "close": 11.03, "volume": 366156.0}, {"date": "2020-12-28", "close": 11.16, "volume": 418404.0}, {"date": "2020-12-29", "close": 10.9, "volume": 399788.0}, {"date": "2020-12-30", "close": 11.07, "volume": 256057.0}, {"date": "2020-12-31", "close": 11.16, "volume": 337253.0}, {"date": "2021-01-04", "close": 10.97, "volume": 674834.0}, {"date": "2021-01-05", "close": 11.18, "volume": 322005.0}, {"date": "2021-01-06", "close": 11.62, "volume": 777564.0}, {"date": "2021-01-07", "close": 11.6, "volume": 300199.0}, {"date": "2021-01-08", "close": 11.46, "volume": 337281.0}, {"date": "2021-01-11", "close": 11.62, "volume": 283088.0}, {"date": "2021-01-12", "close": 11.69, "volume": 317861.0}, {"date": "2021-01-13", "close": 11.78, "volume": 307187.0}, {"date": "2021-01-14", "close": 12.34, "volume": 356594.0}, {"date": "2021-01-15", "close": 11.955, "volume": 475307.0}, {"date": "2021-01-19", "close": 12.265, "volume": 536786.0}, {"date": "2021-01-20", "close": 12.23, "volume": 384750.0}, {"date": "2021-01-21", "close": 12.13, "volume": 461675.0}, {"date": "2021-01-22", "close": 11.92, "volume": 352648.0}, {"date": "2021-01-25", "close": 11.83, "volume": 305890.0}, {"date": "2021-01-26", "close": 11.58, "volume": 439645.0}, {"date": "2021-01-27", "close": 11.18, "volume": 555478.0}, {"date": "2021-01-28", "close": 11.39, "volume": 568959.0}, {"date": "2021-01-29", "close": 11.1, "volume": 522641.0}, {"date": "2021-02-01", "close": 11.675, "volume": 350968.0}, {"date": "2021-02-02", "close": 11.92, "volume": 271504.0}, {"date": "2021-02-03", "close": 11.73, "volume": 252392.0}, {"date": "2021-02-04", "close": 12.04, "volume": 267601.0}, {"date": "2021-02-05", "close": 12.09, "volume": 332419.0}, {"date": "2021-02-08", "close": 12.54, "volume": 497561.0}, {"date": "2021-02-09", "close": 12.55, "volume": 532369.0}, {"date": "2021-02-10", "close": 12.47, "volume": 367131.0}, {"date": "2021-02-11", "close": 13.08, "volume": 501890.0}, {"date": "2021-02-12", "close": 13.27, "volume": 366684.0}, {"date": "2021-02-16", "close": 13.07, "volume": 325731.0}, {"date": "2021-02-17", "close": 13.2, "volume": 374880.0}, {"date": "2021-02-18", "close": 12.91, "volume": 246160.0}, {"date": "2021-02-19", "close": 13.33, "volume": 289568.0}, {"date": "2021-02-22", "close": 13.01, "volume": 414975.0}, {"date": "2021-02-23", "close": 12.94, "volume": 540141.0}, {"date": "2021-02-24", "close": 13.38, "volume": 916982.0}, {"date": "2021-02-25", "close": 12.09, "volume": 1324810.0}, {"date": "2021-02-26", "close": 11.91, "volume": 750983.0}, {"date": "2021-03-01", "close": 12.17, "volume": 454435.0}, {"date": "2021-03-02", "close": 11.82, "volume": 436445.0}, {"date": "2021-03-03", "close": 11.7, "volume": 374466.0}, {"date": "2021-03-04", "close": 11.48, "volume": 844280.0}, {"date": "2021-03-05", "close": 11.78, "volume": 467358.0}, {"date": "2021-03-08", "close": 11.6, "volume": 458392.0}, {"date": "2021-03-09", "close": 12.03, "volume": 530468.0}, {"date": "2021-03-10", "close": 12.02, "volume": 514197.0}, {"date": "2021-03-11", "close": 12.04, "volume": 459129.0}, {"date": "2021-03-12", "close": 12.005, "volume": 354336.0}, {"date": "2021-03-15", "close": 12.165, "volume": 423401.0}, {"date": "2021-03-16", "close": 12.19, "volume": 450701.0}, {"date": "2021-03-17", "close": 12.27, "volume": 335940.0}, {"date": "2021-03-18", "close": 11.935, "volume": 596649.0}, {"date": "2021-03-19", "close": 12.175, "volume": 2426336.0}, {"date": "2021-03-22", "close": 12.19, "volume": 417961.0}, {"date": "2021-03-23", "close": 11.64, "volume": 468149.0}, {"date": "2021-03-24", "close": 11.74, "volume": 359707.0}, {"date": "2021-03-25", "close": 11.96, "volume": 580911.0}, {"date": "2021-03-26", "close": 12.6, "volume": 537723.0}, {"date": "2021-03-29", "close": 12.23, "volume": 471475.0}, {"date": "2021-03-30", "close": 12.49, "volume": 336473.0}, {"date": "2021-03-31", "close": 12.86, "volume": 1002829.0}, {"date": "2021-04-01", "close": 13.07, "volume": 543410.0}, {"date": "2021-04-05", "close": 13.34, "volume": 675828.0}, {"date": "2021-04-06", "close": 13.38, "volume": 355851.0}, {"date": "2021-04-07", "close": 13.185, "volume": 381479.0}, {"date": "2021-04-08", "close": 13.19, "volume": 233412.0}, {"date": "2021-04-09", "close": 13.04, "volume": 406146.0}, {"date": "2021-04-12", "close": 12.825, "volume": 306272.0}, {"date": "2021-04-13", "close": 12.59, "volume": 453488.0}, {"date": "2021-04-14", "close": 12.72, "volume": 445738.0}, {"date": "2021-04-15", "close": 12.68, "volume": 500181.0}, {"date": "2021-04-16", "close": 12.71, "volume": 385688.0}, {"date": "2021-04-19", "close": 12.3, "volume": 871647.0}, {"date": "2021-04-20", "close": 11.99, "volume": 789636.0}, {"date": "2021-04-21", "close": 12.3, "volume": 401271.0}, {"date": "2021-04-22", "close": 12.15, "volume": 274255.0}, {"date": "2021-04-23", "close": 12.7, "volume": 515861.0}, {"date": "2021-04-26", "close": 12.96, "volume": 352475.0}, {"date": "2021-04-27", "close": 12.97, "volume": 295044.0}, {"date": "2021-04-28", "close": 12.99, "volume": 245350.0}, {"date": "2021-04-29", "close": 13.0, "volume": 248941.0}, {"date": "2021-04-30", "close": 12.7, "volume": 602361.0}, {"date": "2021-05-03", "close": 12.94, "volume": 550054.0}, {"date": "2021-05-04", "close": 12.64, "volume": 434864.0}, {"date": "2021-05-05", "close": 12.74, "volume": 338854.0}, {"date": "2021-05-06", "close": 12.73, "volume": 447455.0}, {"date": "2021-05-07", "close": 13.2, "volume": 414640.0}, {"date": "2021-05-10", "close": 12.96, "volume": 641676.0}, {"date": "2021-05-11", "close": 12.61, "volume": 359478.0}, {"date": "2021-05-12", "close": 11.94, "volume": 415767.0}, {"date": "2021-05-13", "close": 12.47, "volume": 457492.0}, {"date": "2021-05-14", "close": 12.91, "volume": 275727.0}, {"date": "2021-05-17", "close": 12.88, "volume": 339520.0}, {"date": "2021-05-18", "close": 12.87, "volume": 261021.0}, {"date": "2021-05-19", "close": 13.1, "volume": 377935.0}, {"date": "2021-05-20", "close": 13.35, "volume": 440406.0}, {"date": "2021-05-21", "close": 13.42, "volume": 304716.0}, {"date": "2021-05-24", "close": 13.57, "volume": 523328.0}, {"date": "2021-05-25", "close": 13.16, "volume": 629674.0}, {"date": "2021-05-26", "close": 13.0, "volume": 1022192.0}, {"date": "2021-05-27", "close": 13.57, "volume": 737178.0}, {"date": "2021-05-28", "close": 13.54, "volume": 351451.0}, {"date": "2021-06-01", "close": 13.05, "volume": 822576.0}, {"date": "2021-06-02", "close": 13.05, "volume": 267258.0}, {"date": "2021-06-03", "close": 12.97, "volume": 389346.0}, {"date": "2021-06-04", "close": 13.23, "volume": 233653.0}, {"date": "2021-06-07", "close": 13.16, "volume": 239199.0}, {"date": "2021-06-08", "close": 13.21, "volume": 233516.0}, {"date": "2021-06-09", "close": 13.18, "volume": 271819.0}, {"date": "2021-06-10", "close": 13.35, "volume": 305859.0}, {"date": "2021-06-11", "close": 13.44, "volume": 262456.0}, {"date": "2021-06-14", "close": 13.47, "volume": 378659.0}, {"date": "2021-06-15", "close": 14.31, "volume": 1105590.0}, {"date": "2021-06-16", "close": 14.32, "volume": 508380.0}, {"date": "2021-06-17", "close": 14.17, "volume": 340569.0}, {"date": "2021-06-18", "close": 13.27, "volume": 1051089.0}, {"date": "2021-06-21", "close": 13.48, "volume": 528867.0}, {"date": "2021-06-22", "close": 13.45, "volume": 321294.0}, {"date": "2021-06-23", "close": 13.28, "volume": 702801.0}, {"date": "2021-06-24", "close": 13.54, "volume": 220154.0}, {"date": "2021-06-25", "close": 13.49, "volume": 742066.0}, {"date": "2021-06-28", "close": 13.5, "volume": 249385.0}, {"date": "2021-06-29", "close": 13.4, "volume": 146040.0}, {"date": "2021-06-30", "close": 13.21, "volume": 219557.0}, {"date": "2021-07-01", "close": 13.04, "volume": 231807.0}, {"date": "2021-07-02", "close": 12.99, "volume": 383774.0}, {"date": "2021-07-06", "close": 12.64, "volume": 254669.0}, {"date": "2021-07-07", "close": 12.33, "volume": 293250.0}, {"date": "2021-07-08", "close": 11.96, "volume": 465297.0}, {"date": "2021-07-09", "close": 12.27, "volume": 209287.0}, {"date": "2021-07-12", "close": 12.39, "volume": 204041.0}, {"date": "2021-07-13", "close": 12.97, "volume": 1753048.0}, {"date": "2021-07-14", "close": 12.91, "volume": 576595.0}, {"date": "2021-07-15", "close": 13.01, "volume": 1426385.0}, {"date": "2021-07-16", "close": 12.73, "volume": 368677.0}, {"date": "2021-07-19", "close": 12.72, "volume": 527923.0}, {"date": "2021-07-20", "close": 13.08, "volume": 459102.0}, {"date": "2021-07-21", "close": 13.51, "volume": 244287.0}, {"date": "2021-07-22", "close": 13.22, "volume": 221624.0}, {"date": "2021-07-23", "close": 13.31, "volume": 234466.0}, {"date": "2021-07-26", "close": 13.39, "volume": 189801.0}, {"date": "2021-07-27", "close": 13.16, "volume": 271038.0}, {"date": "2021-07-28", "close": 13.27, "volume": 299518.0}, {"date": "2021-07-29", "close": 13.43, "volume": 202286.0}, {"date": "2021-07-30", "close": 13.37, "volume": 244016.0}, {"date": "2021-08-02", "close": 13.43, "volume": 314435.0}, {"date": "2021-08-03", "close": 13.51, "volume": 472633.0}, {"date": "2021-08-04", "close": 13.4, "volume": 334189.0}, {"date": "2021-08-05", "close": 13.64, "volume": 290334.0}, {"date": "2021-08-06", "close": 13.62, "volume": 223430.0}, {"date": "2021-08-09", "close": 13.51, "volume": 164785.0}, {"date": "2021-08-10", "close": 13.5, "volume": 279005.0}, {"date": "2021-08-11", "close": 13.58, "volume": 194620.0}, {"date": "2021-08-12", "close": 13.28, "volume": 229989.0}, {"date": "2021-08-13", "close": 13.23, "volume": 201689.0}, {"date": "2021-08-16", "close": 13.27, "volume": 253250.0}, {"date": "2021-08-17", "close": 12.99, "volume": 249265.0}, {"date": "2021-08-18", "close": 12.99, "volume": 235819.0}, {"date": "2021-08-19", "close": 13.06, "volume": 244850.0}, {"date": "2021-08-20", "close": 13.25, "volume": 464858.0}, {"date": "2021-08-23", "close": 13.34, "volume": 329641.0}, {"date": "2021-08-24", "close": 13.61, "volume": 307155.0}, {"date": "2021-08-25", "close": 13.57, "volume": 479540.0}, {"date": "2021-08-26", "close": 14.19, "volume": 494635.0}, {"date": "2021-08-27", "close": 14.42, "volume": 738927.0}, {"date": "2021-08-30", "close": 14.66, "volume": 591276.0}, {"date": "2021-08-31", "close": 15.07, "volume": 803648.0}, {"date": "2021-09-01", "close": 14.75, "volume": 380763.0}, {"date": "2021-09-02", "close": 14.81, "volume": 349686.0}, {"date": "2021-09-03", "close": 14.55, "volume": 477546.0}, {"date": "2021-09-07", "close": 14.49, "volume": 322770.0}, {"date": "2021-09-08", "close": 14.23, "volume": 412003.0}, {"date": "2021-09-09", "close": 14.49, "volume": 543291.0}, {"date": "2021-09-10", "close": 14.01, "volume": 411518.0}, {"date": "2021-09-13", "close": 14.12, "volume": 478324.0}, {"date": "2021-09-14", "close": 13.96, "volume": 295893.0}, {"date": "2021-09-15", "close": 14.14, "volume": 292819.0}, {"date": "2021-09-16", "close": 14.22, "volume": 292940.0}, {"date": "2021-09-17", "close": 14.02, "volume": 1327387.0}, {"date": "2021-09-20", "close": 13.75, "volume": 378914.0}, {"date": "2021-09-21", "close": 13.78, "volume": 250648.0}, {"date": "2021-09-22", "close": 13.98, "volume": 172006.0}, {"date": "2021-09-23", "close": 14.16, "volume": 350079.0}, {"date": "2021-09-24", "close": 14.1, "volume": 279708.0}, {"date": "2021-09-27", "close": 14.2, "volume": 301072.0}, {"date": "2021-09-28", "close": 13.81, "volume": 309943.0}, {"date": "2021-09-29", "close": 13.56, "volume": 397780.0}, {"date": "2021-09-30", "close": 13.63, "volume": 396675.0}, {"date": "2021-10-01", "close": 13.63, "volume": 280771.0}, {"date": "2021-10-04", "close": 13.52, "volume": 308428.0}, {"date": "2021-10-05", "close": 13.48, "volume": 233933.0}, {"date": "2021-10-06", "close": 13.24, "volume": 316251.0}, {"date": "2021-10-07", "close": 13.45, "volume": 376210.0}, {"date": "2021-10-08", "close": 13.34, "volume": 170246.0}, {"date": "2021-10-11", "close": 13.41, "volume": 180012.0}, {"date": "2021-10-12", "close": 13.31, "volume": 214379.0}, {"date": "2021-10-13", "close": 13.16, "volume": 163673.0}, {"date": "2021-10-14", "close": 13.35, "volume": 213152.0}, {"date": "2021-10-15", "close": 13.18, "volume": 277987.0}, {"date": "2021-10-18", "close": 12.85, "volume": 324916.0}, {"date": "2021-10-19", "close": 12.31, "volume": 783860.0}, {"date": "2021-10-20", "close": 12.49, "volume": 388306.0}, {"date": "2021-10-21", "close": 12.39, "volume": 276828.0}, {"date": "2021-10-22", "close": 12.26, "volume": 232681.0}, {"date": "2021-10-25", "close": 12.34, "volume": 227537.0}, {"date": "2021-10-26", "close": 12.4, "volume": 323962.0}, {"date": "2021-10-27", "close": 12.38, "volume": 206111.0}, {"date": "2021-10-28", "close": 12.79, "volume": 371095.0}, {"date": "2021-10-29", "close": 12.99, "volume": 357882.0}, {"date": "2021-11-01", "close": 13.58, "volume": 519205.0}, {"date": "2021-11-02", "close": 13.49, "volume": 254073.0}, {"date": "2021-11-03", "close": 13.67, "volume": 205467.0}, {"date": "2021-11-04", "close": 13.79, "volume": 174064.0}, {"date": "2021-11-05", "close": 14.11, "volume": 246611.0}, {"date": "2021-11-08", "close": 14.05, "volume": 235046.0}, {"date": "2021-11-09", "close": 14.19, "volume": 264423.0}, {"date": "2021-11-10", "close": 14.15, "volume": 268147.0}, {"date": "2021-11-11", "close": 14.45, "volume": 264554.0}, {"date": "2021-11-12", "close": 14.28, "volume": 327327.0}, {"date": "2021-11-15", "close": 14.39, "volume": 281294.0}, {"date": "2021-11-16", "close": 14.24, "volume": 374487.0}, {"date": "2021-11-17", "close": 14.01, "volume": 401953.0}, {"date": "2021-11-18", "close": 14.04, "volume": 282711.0}, {"date": "2021-11-19", "close": 14.06, "volume": 164270.0}, {"date": "2021-11-22", "close": 13.92, "volume": 363977.0}, {"date": "2021-11-23", "close": 13.9, "volume": 282892.0}, {"date": "2021-11-24", "close": 13.88, "volume": 163463.0}, {"date": "2021-11-26", "close": 13.47, "volume": 213021.0}, {"date": "2021-11-29", "close": 13.56, "volume": 337666.0}, {"date": "2021-11-30", "close": 13.21, "volume": 461413.0}, {"date": "2021-12-01", "close": 13.41, "volume": 348115.0}, {"date": "2021-12-02", "close": 13.62, "volume": 364399.0}, {"date": "2021-12-03", "close": 13.76, "volume": 256628.0}, {"date": "2021-12-06", "close": 13.7, "volume": 363515.0}, {"date": "2021-12-07", "close": 14.22, "volume": 531011.0}, {"date": "2021-12-08", "close": 17.91, "volume": 4456311.0}, {"date": "2021-12-09", "close": 17.61, "volume": 1602894.0}, {"date": "2021-12-10", "close": 17.05, "volume": 1068909.0}, {"date": "2021-12-13", "close": 16.42, "volume": 831136.0}, {"date": "2021-12-14", "close": 16.49, "volume": 549379.0}, {"date": "2021-12-15", "close": 17.94, "volume": 1195070.0}, {"date": "2021-12-16", "close": 17.3, "volume": 817943.0}, {"date": "2021-12-17", "close": 17.14, "volume": 2062204.0}, {"date": "2021-12-20", "close": 17.15, "volume": 571834.0}, {"date": "2021-12-21", "close": 17.63, "volume": 480121.0}, {"date": "2021-12-22", "close": 17.82, "volume": 410104.0}, {"date": "2021-12-23", "close": 18.51, "volume": 679900.0}, {"date": "2021-12-27", "close": 19.31, "volume": 817079.0}, {"date": "2021-12-28", "close": 19.0, "volume": 470429.0}, {"date": "2021-12-29", "close": 19.24, "volume": 392927.0}, {"date": "2021-12-30", "close": 19.12, "volume": 417409.0}, {"date": "2021-12-31", "close": 18.85, "volume": 395377.0}, {"date": "2022-01-03", "close": 19.28, "volume": 727937.0}, {"date": "2022-01-04", "close": 19.2, "volume": 702688.0}, {"date": "2022-01-05", "close": 19.0, "volume": 1106432.0}, {"date": "2022-01-06", "close": 19.26, "volume": 592473.0}, {"date": "2022-01-07", "close": 18.55, "volume": 497859.0}, {"date": "2022-01-10", "close": 18.47, "volume": 449186.0}, {"date": "2022-01-11", "close": 18.73, "volume": 586285.0}, {"date": "2022-01-12", "close": 18.98, "volume": 664605.0}, {"date": "2022-01-13", "close": 18.74, "volume": 447653.0}, {"date": "2022-01-14", "close": 19.79, "volume": 705674.0}, {"date": "2022-01-18", "close": 18.22, "volume": 656214.0}, {"date": "2022-01-19", "close": 18.09, "volume": 1107592.0}, {"date": "2022-01-20", "close": 17.36, "volume": 546258.0}, {"date": "2022-01-21", "close": 17.49, "volume": 697267.0}, {"date": "2022-01-24", "close": 17.87, "volume": 549486.0}, {"date": "2022-01-25", "close": 16.99, "volume": 409711.0}, {"date": "2022-01-26", "close": 17.34, "volume": 507441.0}, {"date": "2022-01-27", "close": 16.88, "volume": 553365.0}, {"date": "2022-01-28", "close": 17.34, "volume": 372975.0}, {"date": "2022-01-31", "close": 17.88, "volume": 574225.0}, {"date": "2022-02-01", "close": 18.02, "volume": 610483.0}, {"date": "2022-02-02", "close": 18.17, "volume": 677886.0}, {"date": "2022-02-03", "close": 17.53, "volume": 376776.0}, {"date": "2022-02-04", "close": 17.77, "volume": 356486.0}, {"date": "2022-02-07", "close": 17.73, "volume": 454359.0}, {"date": "2022-02-08", "close": 18.48, "volume": 590947.0}, {"date": "2022-02-09", "close": 18.71, "volume": 551102.0}, {"date": "2022-02-10", "close": 18.43, "volume": 704718.0}, {"date": "2022-02-11", "close": 17.73, "volume": 522490.0}, {"date": "2022-02-14", "close": 17.85, "volume": 402423.0}, {"date": "2022-02-15", "close": 18.82, "volume": 574354.0}, {"date": "2022-02-16", "close": 18.96, "volume": 429586.0}, {"date": "2022-02-17", "close": 18.72, "volume": 395767.0}, {"date": "2022-02-18", "close": 18.35, "volume": 407742.0}, {"date": "2022-02-22", "close": 18.57, "volume": 1039225.0}, {"date": "2022-02-23", "close": 17.26, "volume": 2056832.0}, {"date": "2022-02-24", "close": 19.02, "volume": 1257331.0}, {"date": "2022-02-25", "close": 18.77, "volume": 859817.0}, {"date": "2022-02-28", "close": 18.42, "volume": 929901.0}, {"date": "2022-03-01", "close": 17.75, "volume": 655045.0}, {"date": "2022-03-02", "close": 18.49, "volume": 610719.0}, {"date": "2022-03-03", "close": 18.65, "volume": 571682.0}, {"date": "2022-03-04", "close": 18.1, "volume": 619106.0}, {"date": "2022-03-07", "close": 17.04, "volume": 595527.0}, {"date": "2022-03-08", "close": 17.04, "volume": 509277.0}, {"date": "2022-03-09", "close": 17.6, "volume": 291147.0}, {"date": "2022-03-10", "close": 17.51, "volume": 547968.0}, {"date": "2022-03-11", "close": 17.07, "volume": 412856.0}, {"date": "2022-03-14", "close": 16.25, "volume": 718539.0}, {"date": "2022-03-15", "close": 16.37, "volume": 625057.0}, {"date": "2022-03-16", "close": 17.08, "volume": 735133.0}, {"date": "2022-03-17", "close": 17.18, "volume": 361937.0}, {"date": "2022-03-18", "close": 17.56, "volume": 935795.0}, {"date": "2022-03-21", "close": 17.56, "volume": 398001.0}, {"date": "2022-03-22", "close": 17.52, "volume": 364274.0}, {"date": "2022-03-23", "close": 17.18, "volume": 362679.0}, {"date": "2022-03-24", "close": 17.78, "volume": 331601.0}, {"date": "2022-03-25", "close": 18.36, "volume": 603044.0}, {"date": "2022-03-28", "close": 18.2, "volume": 564122.0}, {"date": "2022-03-29", "close": 18.28, "volume": 533939.0}, {"date": "2022-03-30", "close": 17.6, "volume": 324301.0}, {"date": "2022-03-31", "close": 16.97, "volume": 1147121.0}, {"date": "2022-04-01", "close": 16.58, "volume": 573263.0}, {"date": "2022-04-04", "close": 16.57, "volume": 481881.0}, {"date": "2022-04-05", "close": 15.75, "volume": 488077.0}, {"date": "2022-04-06", "close": 15.17, "volume": 823046.0}, {"date": "2022-04-07", "close": 14.99, "volume": 573720.0}, {"date": "2022-04-08", "close": 14.51, "volume": 655357.0}, {"date": "2022-04-11", "close": 15.05, "volume": 1200131.0}, {"date": "2022-04-12", "close": 15.72, "volume": 653295.0}, {"date": "2022-04-13", "close": 15.91, "volume": 511954.0}, {"date": "2022-04-14", "close": 15.64, "volume": 356140.0}, {"date": "2022-04-18", "close": 15.66, "volume": 469225.0}, {"date": "2022-04-19", "close": 15.9, "volume": 339044.0}, {"date": "2022-04-20", "close": 15.84, "volume": 353450.0}, {"date": "2022-04-21", "close": 15.63, "volume": 445428.0}, {"date": "2022-04-22", "close": 15.33, "volume": 228251.0}, {"date": "2022-04-25", "close": 15.57, "volume": 515783.0}, {"date": "2022-04-26", "close": 15.1, "volume": 319066.0}, {"date": "2022-04-27", "close": 14.97, "volume": 453685.0}, {"date": "2022-04-28", "close": 15.56, "volume": 905132.0}, {"date": "2022-04-29", "close": 14.99, "volume": 535905.0}, {"date": "2022-05-02", "close": 15.26, "volume": 634157.0}, {"date": "2022-05-03", "close": 15.41, "volume": 295019.0}, {"date": "2022-05-04", "close": 16.11, "volume": 333216.0}, {"date": "2022-05-05", "close": 15.41, "volume": 311220.0}, {"date": "2022-05-06", "close": 15.29, "volume": 367634.0}, {"date": "2022-05-09", "close": 14.84, "volume": 438676.0}, {"date": "2022-05-10", "close": 15.04, "volume": 483212.0}, {"date": "2022-05-11", "close": 14.92, "volume": 374432.0}, {"date": "2022-05-12", "close": 14.72, "volume": 360227.0}, {"date": "2022-05-13", "close": 15.42, "volume": 344271.0}, {"date": "2022-05-16", "close": 15.39, "volume": 489842.0}, {"date": "2022-05-17", "close": 16.1, "volume": 403945.0}, {"date": "2022-05-18", "close": 15.41, "volume": 403063.0}, {"date": "2022-05-19", "close": 15.32, "volume": 450091.0}, {"date": "2022-05-20", "close": 15.16, "volume": 374227.0}, {"date": "2022-05-23", "close": 15.4, "volume": 364674.0}, {"date": "2022-05-24", "close": 15.04, "volume": 1177121.0}, {"date": "2022-05-25", "close": 17.86, "volume": 2931874.0}, {"date": "2022-05-26", "close": 20.06, "volume": 2535105.0}, {"date": "2022-05-27", "close": 21.17, "volume": 1815731.0}, {"date": "2022-05-31", "close": 21.74, "volume": 2155200.0}, {"date": "2022-06-01", "close": 21.61, "volume": 1266863.0}, {"date": "2022-06-02", "close": 22.59, "volume": 1217932.0}, {"date": "2022-06-03", "close": 22.11, "volume": 779395.0}, {"date": "2022-06-06", "close": 22.44, "volume": 684856.0}, {"date": "2022-06-07", "close": 22.88, "volume": 851890.0}, {"date": "2022-06-08", "close": 21.95, "volume": 690706.0}, {"date": "2022-06-09", "close": 21.67, "volume": 581370.0}, {"date": "2022-06-10", "close": 21.25, "volume": 546158.0}, {"date": "2022-06-13", "close": 19.87, "volume": 1103573.0}, {"date": "2022-06-14", "close": 20.48, "volume": 796679.0}, {"date": "2022-06-15", "close": 20.84, "volume": 872751.0}, {"date": "2022-06-16", "close": 18.94, "volume": 840218.0}, {"date": "2022-06-17", "close": 19.15, "volume": 1306821.0}, {"date": "2022-06-21", "close": 20.43, "volume": 986281.0}, {"date": "2022-06-22", "close": 19.76, "volume": 785472.0}, {"date": "2022-06-23", "close": 19.08, "volume": 835475.0}, {"date": "2022-06-24", "close": 20.34, "volume": 2286996.0}, {"date": "2022-06-27", "close": 21.4, "volume": 2401735.0}, {"date": "2022-06-28", "close": 19.34, "volume": 1998392.0}, {"date": "2022-06-29", "close": 19.11, "volume": 1157623.0}, {"date": "2022-06-30", "close": 19.48, "volume": 907258.0}, {"date": "2022-07-01", "close": 18.09, "volume": 1346894.0}, {"date": "2022-07-05", "close": 17.73, "volume": 871637.0}, {"date": "2022-07-06", "close": 17.61, "volume": 490689.0}, {"date": "2022-07-07", "close": 18.28, "volume": 551471.0}, {"date": "2022-07-08", "close": 18.74, "volume": 507390.0}, {"date": "2022-07-11", "close": 18.3, "volume": 343665.0}, {"date": "2022-07-12", "close": 18.72, "volume": 597852.0}, {"date": "2022-07-13", "close": 19.02, "volume": 437632.0}, {"date": "2022-07-14", "close": 18.91, "volume": 369531.0}, {"date": "2022-07-15", "close": 19.28, "volume": 448241.0}, {"date": "2022-07-18", "close": 19.49, "volume": 629717.0}, {"date": "2022-07-19", "close": 20.64, "volume": 823825.0}, {"date": "2022-07-20", "close": 21.56, "volume": 1218660.0}, {"date": "2022-07-21", "close": 22.34, "volume": 891162.0}, {"date": "2022-07-22", "close": 21.69, "volume": 793362.0}, {"date": "2022-07-25", "close": 21.79, "volume": 493477.0}, {"date": "2022-07-26", "close": 21.77, "volume": 566660.0}, {"date": "2022-07-27", "close": 23.21, "volume": 1117180.0}, {"date": "2022-07-28", "close": 23.28, "volume": 1067770.0}, {"date": "2022-07-29", "close": 23.81, "volume": 1119292.0}, {"date": "2022-08-01", "close": 23.94, "volume": 1249178.0}, {"date": "2022-08-02", "close": 23.83, "volume": 660089.0}, {"date": "2022-08-03", "close": 24.43, "volume": 976135.0}, {"date": "2022-08-04", "close": 24.69, "volume": 813701.0}, {"date": "2022-08-05", "close": 24.23, "volume": 703438.0}, {"date": "2022-08-08", "close": 24.14, "volume": 739604.0}, {"date": "2022-08-09", "close": 22.72, "volume": 1823818.0}, {"date": "2022-08-10", "close": 23.84, "volume": 895861.0}, {"date": "2022-08-11", "close": 23.71, "volume": 725152.0}, {"date": "2022-08-12", "close": 25.78, "volume": 1066259.0}, {"date": "2022-08-15", "close": 24.99, "volume": 922850.0}, {"date": "2022-08-16", "close": 23.94, "volume": 1020314.0}, {"date": "2022-08-17", "close": 23.33, "volume": 962234.0}, {"date": "2022-08-18", "close": 24.41, "volume": 1029510.0}, {"date": "2022-08-19", "close": 23.62, "volume": 625762.0}, {"date": "2022-08-22", "close": 22.93, "volume": 623627.0}, {"date": "2022-08-23", "close": 23.28, "volume": 730351.0}, {"date": "2022-08-24", "close": 23.2, "volume": 709062.0}, {"date": "2022-08-25", "close": 25.21, "volume": 1549886.0}, {"date": "2022-08-26", "close": 22.19, "volume": 1990541.0}, {"date": "2022-08-29", "close": 21.77, "volume": 1928615.0}, {"date": "2022-08-30", "close": 16.64, "volume": 10271240.0}, {"date": "2022-08-31", "close": 16.8, "volume": 2863567.0}, {"date": "2022-09-01", "close": 15.78, "volume": 2703549.0}, {"date": "2022-09-02", "close": 15.37, "volume": 1506906.0}, {"date": "2022-09-06", "close": 15.45, "volume": 1104221.0}, {"date": "2022-09-07", "close": 15.45, "volume": 965345.0}, {"date": "2022-09-08", "close": 15.57, "volume": 756755.0}, {"date": "2022-09-09", "close": 15.9, "volume": 876414.0}, {"date": "2022-09-12", "close": 16.37, "volume": 978678.0}, {"date": "2022-09-13", "close": 15.74, "volume": 1144101.0}, {"date": "2022-09-14", "close": 15.69, "volume": 794710.0}, {"date": "2022-09-15", "close": 15.47, "volume": 758566.0}, {"date": "2022-09-16", "close": 15.54, "volume": 2401920.0}, {"date": "2022-09-19", "close": 15.38, "volume": 619431.0}, {"date": "2022-09-20", "close": 15.31, "volume": 563961.0}, {"date": "2022-09-21", "close": 15.1, "volume": 782956.0}, {"date": "2022-09-22", "close": 15.0, "volume": 602273.0}, {"date": "2022-09-23", "close": 14.66, "volume": 691007.0}, {"date": "2022-09-26", "close": 14.23, "volume": 748886.0}, {"date": "2022-09-27", "close": 14.63, "volume": 542890.0}, {"date": "2022-09-28", "close": 14.88, "volume": 663997.0}, {"date": "2022-09-29", "close": 14.94, "volume": 749347.0}, {"date": "2022-09-30", "close": 14.62, "volume": 1153904.0}, {"date": "2022-10-03", "close": 15.19, "volume": 604201.0}, {"date": "2022-10-04", "close": 15.87, "volume": 669131.0}, {"date": "2022-10-05", "close": 16.08, "volume": 536734.0}, {"date": "2022-10-06", "close": 16.16, "volume": 434739.0}, {"date": "2022-10-07", "close": 15.52, "volume": 758120.0}, {"date": "2022-10-10", "close": 15.2, "volume": 486101.0}, {"date": "2022-10-11", "close": 14.99, "volume": 470012.0}, {"date": "2022-10-12", "close": 14.61, "volume": 399075.0}, {"date": "2022-10-13", "close": 15.2, "volume": 637912.0}, {"date": "2022-10-14", "close": 14.55, "volume": 499138.0}, {"date": "2022-10-17", "close": 14.885, "volume": 535728.0}, {"date": "2022-10-18", "close": 14.83, "volume": 477930.0}, {"date": "2022-10-19", "close": 14.89, "volume": 612186.0}, {"date": "2022-10-20", "close": 15.21, "volume": 369128.0}, {"date": "2022-10-21", "close": 15.75, "volume": 560640.0}, {"date": "2022-10-24", "close": 15.91, "volume": 442563.0}, {"date": "2022-10-25", "close": 16.34, "volume": 511392.0}, {"date": "2022-10-26", "close": 16.42, "volume": 378790.0}, {"date": "2022-10-27", "close": 16.16, "volume": 376950.0}, {"date": "2022-10-28", "close": 16.48, "volume": 525219.0}, {"date": "2022-10-31", "close": 16.22, "volume": 514711.0}, {"date": "2022-11-01", "close": 16.78, "volume": 494758.0}, {"date": "2022-11-02", "close": 16.33, "volume": 629306.0}, {"date": "2022-11-03", "close": 16.05, "volume": 377482.0}, {"date": "2022-11-04", "close": 16.57, "volume": 472531.0}, {"date": "2022-11-07", "close": 17.01, "volume": 437280.0}, {"date": "2022-11-08", "close": 17.12, "volume": 469982.0}, {"date": "2022-11-09", "close": 17.15, "volume": 358514.0}, {"date": "2022-11-10", "close": 18.4, "volume": 676951.0}, {"date": "2022-11-11", "close": 18.69, "volume": 781945.0}, {"date": "2022-11-14", "close": 18.63, "volume": 661600.0}, {"date": "2022-11-15", "close": 19.09, "volume": 467701.0}, {"date": "2022-11-16", "close": 18.35, "volume": 454321.0}, {"date": "2022-11-17", "close": 18.79, "volume": 469569.0}, {"date": "2022-11-18", "close": 19.02, "volume": 661443.0}, {"date": "2022-11-21", "close": 18.67, "volume": 446871.0}, {"date": "2022-11-22", "close": 18.88, "volume": 993650.0}, {"date": "2022-11-23", "close": 18.99, "volume": 469133.0}, {"date": "2022-11-25", "close": 18.69, "volume": 411504.0}, {"date": "2022-11-28", "close": 18.65, "volume": 494478.0}, {"date": "2022-11-29", "close": 18.46, "volume": 644269.0}, {"date": "2022-11-30", "close": 18.8, "volume": 802238.0}, {"date": "2022-12-01", "close": 18.75, "volume": 607285.0}, {"date": "2022-12-02", "close": 18.69, "volume": 416779.0}, {"date": "2022-12-05", "close": 18.28, "volume": 463917.0}, {"date": "2022-12-06", "close": 18.0, "volume": 605215.0}, {"date": "2022-12-07", "close": 18.21, "volume": 541283.0}, {"date": "2022-12-08", "close": 18.45, "volume": 341505.0}, {"date": "2022-12-09", "close": 18.27, "volume": 353908.0}, {"date": "2022-12-12", "close": 18.47, "volume": 651161.0}, {"date": "2022-12-13", "close": 19.18, "volume": 1466544.0}, {"date": "2022-12-14", "close": 17.21, "volume": 1333804.0}, {"date": "2022-12-15", "close": 17.35, "volume": 871887.0}, {"date": "2022-12-16", "close": 17.22, "volume": 2928146.0}, {"date": "2022-12-19", "close": 17.07, "volume": 555924.0}, {"date": "2022-12-20", "close": 16.99, "volume": 442713.0}, {"date": "2022-12-21", "close": 16.99, "volume": 569031.0}, {"date": "2022-12-22", "close": 16.54, "volume": 773883.0}, {"date": "2022-12-23", "close": 16.41, "volume": 494416.0}, {"date": "2022-12-27", "close": 16.4, "volume": 482649.0}, {"date": "2022-12-28", "close": 16.17, "volume": 508149.0}, {"date": "2022-12-29", "close": 16.91, "volume": 338546.0}, {"date": "2022-12-30", "close": 16.83, "volume": 692255.0}, {"date": "2023-01-03", "close": 16.76, "volume": 564076.0}, {"date": "2023-01-04", "close": 16.65, "volume": 547629.0}, {"date": "2023-01-05", "close": 16.7, "volume": 499915.0}, {"date": "2023-01-06", "close": 17.5, "volume": 513303.0}, {"date": "2023-01-09", "close": 17.91, "volume": 564328.0}, {"date": "2023-01-10", "close": 17.96, "volume": 332995.0}, {"date": "2023-01-11", "close": 17.99, "volume": 345073.0}, {"date": "2023-01-12", "close": 18.26, "volume": 371863.0}, {"date": "2023-01-13", "close": 18.37, "volume": 381611.0}, {"date": "2023-01-17", "close": 18.33, "volume": 432506.0}, {"date": "2023-01-18", "close": 18.25, "volume": 523002.0}, {"date": "2023-01-19", "close": 17.53, "volume": 526146.0}, {"date": "2023-01-20", "close": 17.97, "volume": 349300.0}, {"date": "2023-01-23", "close": 18.42, "volume": 387917.0}, {"date": "2023-01-24", "close": 18.66, "volume": 355110.0}, {"date": "2023-01-25", "close": 18.74, "volume": 331214.0}, {"date": "2023-01-26", "close": 19.07, "volume": 372188.0}, {"date": "2023-01-27", "close": 18.82, "volume": 473951.0}, {"date": "2023-01-30", "close": 17.495, "volume": 1825601.0}, {"date": "2023-01-31", "close": 18.12, "volume": 874846.0}, {"date": "2023-02-01", "close": 18.91, "volume": 838247.0}, {"date": "2023-02-02", "close": 19.29, "volume": 545390.0}, {"date": "2023-02-03", "close": 19.2, "volume": 532634.0}, {"date": "2023-02-06", "close": 18.68, "volume": 717273.0}, {"date": "2023-02-07", "close": 18.95, "volume": 461201.0}, {"date": "2023-02-08", "close": 18.73, "volume": 405676.0}, {"date": "2023-02-09", "close": 18.67, "volume": 569169.0}, {"date": "2023-02-10", "close": 18.32, "volume": 511124.0}, {"date": "2023-02-13", "close": 18.28, "volume": 396898.0}, {"date": "2023-02-14", "close": 18.41, "volume": 604405.0}, {"date": "2023-02-15", "close": 18.38, "volume": 457604.0}, {"date": "2023-02-16", "close": 18.1, "volume": 451524.0}, {"date": "2023-02-17", "close": 18.02, "volume": 562321.0}, {"date": "2023-02-21", "close": 16.4, "volume": 2303797.0}, {"date": "2023-02-22", "close": 17.24, "volume": 1439966.0}, {"date": "2023-02-23", "close": 17.69, "volume": 912658.0}, {"date": "2023-02-24", "close": 17.7, "volume": 560832.0}, {"date": "2023-02-27", "close": 17.79, "volume": 637804.0}, {"date": "2023-02-28", "close": 17.62, "volume": 735824.0}, {"date": "2023-03-01", "close": 17.78, "volume": 496622.0}, {"date": "2023-03-02", "close": 17.55, "volume": 667157.0}, {"date": "2023-03-03", "close": 17.64, "volume": 530585.0}, {"date": "2023-03-06", "close": 17.08, "volume": 581146.0}, {"date": "2023-03-07", "close": 16.89, "volume": 570898.0}, {"date": "2023-03-08", "close": 17.23, "volume": 575055.0}, {"date": "2023-03-09", "close": 17.08, "volume": 552575.0}, {"date": "2023-03-10", "close": 16.65, "volume": 466062.0}, {"date": "2023-03-13", "close": 16.15, "volume": 598131.0}, {"date": "2023-03-14", "close": 16.39, "volume": 750193.0}, {"date": "2023-03-15", "close": 16.41, "volume": 677022.0}, {"date": "2023-03-16", "close": 16.74, "volume": 395440.0}, {"date": "2023-03-17", "close": 16.47, "volume": 1436798.0}, {"date": "2023-03-20", "close": 16.67, "volume": 379725.0}, {"date": "2023-03-21", "close": 16.91, "volume": 399337.0}, {"date": "2023-03-22", "close": 16.52, "volume": 317391.0}, {"date": "2023-03-23", "close": 16.6, "volume": 344014.0}, {"date": "2023-03-24", "close": 16.36, "volume": 341373.0}, {"date": "2023-03-27", "close": 16.33, "volume": 308302.0}, {"date": "2023-03-28", "close": 15.82, "volume": 363990.0}, {"date": "2023-03-29", "close": 16.48, "volume": 427910.0}, {"date": "2023-03-30", "close": 16.33, "volume": 316186.0}, {"date": "2023-03-31", "close": 16.58, "volume": 621025.0}, {"date": "2023-04-03", "close": 16.41, "volume": 417660.0}, {"date": "2023-04-04", "close": 15.73, "volume": 506293.0}, {"date": "2023-04-05", "close": 15.45, "volume": 540415.0}, {"date": "2023-04-06", "close": 15.35, "volume": 335040.0}, {"date": "2023-04-10", "close": 15.79, "volume": 778794.0}, {"date": "2023-04-11", "close": 15.79, "volume": 387379.0}, {"date": "2023-04-12", "close": 15.47, "volume": 269377.0}, {"date": "2023-04-13", "close": 15.55, "volume": 251180.0}, {"date": "2023-04-14", "close": 15.65, "volume": 308532.0}, {"date": "2023-04-17", "close": 15.41, "volume": 385047.0}, {"date": "2023-04-18", "close": 15.3, "volume": 261084.0}, {"date": "2023-04-19", "close": 15.13, "volume": 255191.0}, {"date": "2023-04-20", "close": 15.12, "volume": 409447.0}, {"date": "2023-04-21", "close": 15.06, "volume": 274972.0}, {"date": "2023-04-24", "close": 14.88, "volume": 289469.0}, {"date": "2023-04-25", "close": 14.27, "volume": 300607.0}, {"date": "2023-04-26", "close": 14.18, "volume": 250543.0}, {"date": "2023-04-27", "close": 14.28, "volume": 318838.0}, {"date": "2023-04-28", "close": 14.46, "volume": 329964.0}, {"date": "2023-05-01", "close": 14.6, "volume": 249544.0}, {"date": "2023-05-02", "close": 14.39, "volume": 252723.0}, {"date": "2023-05-03", "close": 14.45, "volume": 449261.0}, {"date": "2023-05-04", "close": 14.24, "volume": 479785.0}, {"date": "2023-05-05", "close": 14.92, "volume": 379897.0}, {"date": "2023-05-08", "close": 14.84, "volume": 325821.0}, {"date": "2023-05-09", "close": 14.55, "volume": 354257.0}, {"date": "2023-05-10", "close": 15.16, "volume": 380223.0}, {"date": "2023-05-11", "close": 15.22, "volume": 273627.0}, {"date": "2023-05-12", "close": 15.22, "volume": 474760.0}, {"date": "2023-05-15", "close": 16.27, "volume": 686721.0}, {"date": "2023-05-16", "close": 16.6, "volume": 437003.0}, {"date": "2023-05-17", "close": 16.87, "volume": 662709.0}, {"date": "2023-05-18", "close": 17.18, "volume": 552717.0}, {"date": "2023-05-19", "close": 17.37, "volume": 504441.0}, {"date": "2023-05-22", "close": 17.12, "volume": 659396.0}, {"date": "2023-05-23", "close": 17.21, "volume": 627654.0}, {"date": "2023-05-24", "close": 18.36, "volume": 1654792.0}, {"date": "2023-05-25", "close": 20.25, "volume": 1325607.0}, {"date": "2023-05-26", "close": 21.23, "volume": 1017962.0}, {"date": "2023-05-30", "close": 21.11, "volume": 986834.0}, {"date": "2023-05-31", "close": 21.23, "volume": 1638796.0}, {"date": "2023-06-01", "close": 21.39, "volume": 552915.0}, {"date": "2023-06-02", "close": 21.78, "volume": 563279.0}, {"date": "2023-06-05", "close": 21.55, "volume": 526968.0}, {"date": "2023-06-06", "close": 22.45, "volume": 609467.0}, {"date": "2023-06-07", "close": 22.97, "volume": 905761.0}, {"date": "2023-06-08", "close": 23.04, "volume": 465048.0}, {"date": "2023-06-09", "close": 22.86, "volume": 349388.0}, {"date": "2023-06-12", "close": 23.23, "volume": 439763.0}, {"date": "2023-06-13", "close": 23.57, "volume": 618571.0}, {"date": "2023-06-14", "close": 23.57, "volume": 575108.0}, {"date": "2023-06-15", "close": 23.59, "volume": 517322.0}, {"date": "2023-06-16", "close": 23.38, "volume": 1276896.0}, {"date": "2023-06-20", "close": 24.05, "volume": 835554.0}, {"date": "2023-06-21", "close": 24.51, "volume": 858099.0}, {"date": "2023-06-22", "close": 24.07, "volume": 698138.0}, {"date": "2023-06-23", "close": 23.04, "volume": 2562427.0}, {"date": "2023-06-26", "close": 23.06, "volume": 727601.0}, {"date": "2023-06-27", "close": 24.15, "volume": 612690.0}, {"date": "2023-06-28", "close": 24.5, "volume": 432071.0}, {"date": "2023-06-29", "close": 25.51, "volume": 894452.0}, {"date": "2023-06-30", "close": 25.79, "volume": 668238.0}, {"date": "2023-07-03", "close": 26.19, "volume": 574802.0}, {"date": "2023-07-05", "close": 25.46, "volume": 644896.0}, {"date": "2023-07-06", "close": 25.17, "volume": 495804.0}, {"date": "2023-07-07", "close": 25.13, "volume": 448712.0}, {"date": "2023-07-10", "close": 25.45, "volume": 499365.0}, {"date": "2023-07-11", "close": 25.38, "volume": 574853.0}, {"date": "2023-07-12", "close": 25.64, "volume": 401502.0}, {"date": "2023-07-13", "close": 26.32, "volume": 712287.0}, {"date": "2023-07-14", "close": 25.85, "volume": 414638.0}, {"date": "2023-07-17", "close": 26.4, "volume": 444681.0}, {"date": "2023-07-18", "close": 26.95, "volume": 488175.0}, {"date": "2023-07-19", "close": 26.39, "volume": 576148.0}, {"date": "2023-07-20", "close": 25.27, "volume": 548405.0}, {"date": "2023-07-21", "close": 25.33, "volume": 388083.0}, {"date": "2023-07-24", "close": 25.4, "volume": 368007.0}, {"date": "2023-07-25", "close": 25.48, "volume": 469953.0}, {"date": "2023-07-26", "close": 25.23, "volume": 321123.0}, {"date": "2023-07-27", "close": 25.43, "volume": 495649.0}, {"date": "2023-07-28", "close": 26.23, "volume": 474272.0}, {"date": "2023-07-31", "close": 26.45, "volume": 443450.0}, {"date": "2023-08-01", "close": 26.74, "volume": 410074.0}, {"date": "2023-08-02", "close": 26.08, "volume": 462824.0}, {"date": "2023-08-03", "close": 26.01, "volume": 338144.0}, {"date": "2023-08-04", "close": 25.79, "volume": 391056.0}, {"date": "2023-08-07", "close": 26.21, "volume": 355406.0}, {"date": "2023-08-08", "close": 25.82, "volume": 352051.0}, {"date": "2023-08-09", "close": 25.23, "volume": 538376.0}, {"date": "2023-08-10", "close": 24.46, "volume": 576357.0}, {"date": "2023-08-11", "close": 23.18, "volume": 659865.0}, {"date": "2023-08-14", "close": 23.07, "volume": 631594.0}, {"date": "2023-08-15", "close": 23.04, "volume": 424282.0}, {"date": "2023-08-16", "close": 22.36, "volume": 538355.0}, {"date": "2023-08-17", "close": 21.99, "volume": 395209.0}, {"date": "2023-08-18", "close": 22.16, "volume": 437605.0}, {"date": "2023-08-21", "close": 22.67, "volume": 465409.0}, {"date": "2023-08-22", "close": 22.65, "volume": 417605.0}, {"date": "2023-08-23", "close": 23.13, "volume": 420885.0}, {"date": "2023-08-24", "close": 22.6, "volume": 424283.0}, {"date": "2023-08-25", "close": 22.53, "volume": 716819.0}, {"date": "2023-08-28", "close": 22.96, "volume": 497499.0}, {"date": "2023-08-29", "close": 23.47, "volume": 769659.0}, {"date": "2023-08-30", "close": 23.73, "volume": 496616.0}, {"date": "2023-08-31", "close": 23.76, "volume": 582728.0}, {"date": "2023-09-01", "close": 24.19, "volume": 464330.0}, {"date": "2023-09-05", "close": 23.5, "volume": 761148.0}, {"date": "2023-09-06", "close": 21.91, "volume": 1755887.0}, {"date": "2023-09-07", "close": 20.61, "volume": 918615.0}, {"date": "2023-09-08", "close": 20.0, "volume": 730914.0}, {"date": "2023-09-11", "close": 20.07, "volume": 682684.0}, {"date": "2023-09-12", "close": 19.99, "volume": 534558.0}, {"date": "2023-09-13", "close": 19.95, "volume": 632627.0}, {"date": "2023-09-14", "close": 20.45, "volume": 490088.0}, {"date": "2023-09-15", "close": 19.47, "volume": 1281620.0}, {"date": "2023-09-18", "close": 20.11, "volume": 677976.0}, {"date": "2023-09-19", "close": 19.86, "volume": 439084.0}, {"date": "2023-09-20", "close": 19.42, "volume": 505608.0}, {"date": "2023-09-21", "close": 19.2, "volume": 589829.0}, {"date": "2023-09-22", "close": 19.33, "volume": 338054.0}, {"date": "2023-09-25", "close": 19.35, "volume": 401018.0}, {"date": "2023-09-26", "close": 19.13, "volume": 341503.0}, {"date": "2023-09-27", "close": 19.73, "volume": 524939.0}, {"date": "2023-09-28", "close": 20.36, "volume": 620452.0}, {"date": "2023-09-29", "close": 20.21, "volume": 599103.0}, {"date": "2023-10-02", "close": 20.31, "volume": 728177.0}, {"date": "2023-10-03", "close": 19.96, "volume": 595468.0}, {"date": "2023-10-04", "close": 20.26, "volume": 363573.0}, {"date": "2023-10-05", "close": 20.15, "volume": 558923.0}, {"date": "2023-10-06", "close": 20.68, "volume": 681993.0}, {"date": "2023-10-09", "close": 20.22, "volume": 486516.0}, {"date": "2023-10-10", "close": 20.54, "volume": 867571.0}, {"date": "2023-10-11", "close": 20.73, "volume": 508563.0}, {"date": "2023-10-12", "close": 21.03, "volume": 439075.0}, {"date": "2023-10-13", "close": 20.28, "volume": 576003.0}, {"date": "2023-10-16", "close": 20.47, "volume": 392547.0}, {"date": "2023-10-17", "close": 20.59, "volume": 521666.0}, {"date": "2023-10-18", "close": 20.26, "volume": 418928.0}, {"date": "2023-10-19", "close": 19.41, "volume": 513488.0}, {"date": "2023-10-20", "close": 19.13, "volume": 736355.0}, {"date": "2023-10-23", "close": 18.76, "volume": 532131.0}, {"date": "2023-10-24", "close": 19.24, "volume": 337267.0}, {"date": "2023-10-25", "close": 18.75, "volume": 330791.0}, {"date": "2023-10-26", "close": 18.75, "volume": 322716.0}, {"date": "2023-10-27", "close": 18.62, "volume": 358629.0}, {"date": "2023-10-30", "close": 18.2, "volume": 263664.0}, {"date": "2023-10-31", "close": 18.36, "volume": 380355.0}, {"date": "2023-11-01", "close": 18.52, "volume": 357589.0}, {"date": "2023-11-02", "close": 19.13, "volume": 477988.0}, {"date": "2023-11-03", "close": 19.82, "volume": 394763.0}, {"date": "2023-11-06", "close": 19.82, "volume": 307004.0}, {"date": "2023-11-07", "close": 19.63, "volume": 352551.0}, {"date": "2023-11-08", "close": 19.59, "volume": 970758.0}, {"date": "2023-11-09", "close": 19.48, "volume": 233750.0}, {"date": "2023-11-10", "close": 20.24, "volume": 391005.0}, {"date": "2023-11-13", "close": 20.11, "volume": 270236.0}, {"date": "2023-11-14", "close": 21.285, "volume": 451803.0}, {"date": "2023-11-15", "close": 21.75, "volume": 598083.0}, {"date": "2023-11-16", "close": 21.74, "volume": 463803.0}, {"date": "2023-11-17", "close": 21.75, "volume": 405885.0}, {"date": "2023-11-20", "close": 21.75, "volume": 306094.0}, {"date": "2023-11-21", "close": 21.31, "volume": 312511.0}, {"date": "2023-11-22", "close": 21.43, "volume": 186741.0}, {"date": "2023-11-24", "close": 21.37, "volume": 97241.0}, {"date": "2023-11-27", "close": 21.59, "volume": 252752.0}, {"date": "2023-11-28", "close": 21.12, "volume": 301225.0}, {"date": "2023-11-29", "close": 21.14, "volume": 525938.0}, {"date": "2023-11-30", "close": 21.13, "volume": 392483.0}, {"date": "2023-12-01", "close": 21.19, "volume": 312954.0}, {"date": "2023-12-04", "close": 20.96, "volume": 302562.0}, {"date": "2023-12-05", "close": 20.66, "volume": 341545.0}, {"date": "2023-12-06", "close": 20.51, "volume": 296855.0}, {"date": "2023-12-07", "close": 20.91, "volume": 348314.0}, {"date": "2023-12-08", "close": 20.88, "volume": 291109.0}, {"date": "2023-12-11", "close": 21.81, "volume": 434913.0}, {"date": "2023-12-12", "close": 21.63, "volume": 517288.0}, {"date": "2023-12-13", "close": 26.24, "volume": 2494574.0}, {"date": "2023-12-14", "close": 29.09, "volume": 1252521.0}, {"date": "2023-12-15", "close": 29.51, "volume": 2037829.0}, {"date": "2023-12-18", "close": 29.12, "volume": 738502.0}, {"date": "2023-12-19", "close": 30.6, "volume": 831937.0}, {"date": "2023-12-20", "close": 29.55, "volume": 713299.0}, {"date": "2023-12-21", "close": 30.68, "volume": 421375.0}, {"date": "2023-12-22", "close": 31.26, "volume": 452533.0}, {"date": "2023-12-26", "close": 32.39, "volume": 419350.0}, {"date": "2023-12-27", "close": 32.43, "volume": 574269.0}, {"date": "2023-12-28", "close": 32.01, "volume": 387102.0}, {"date": "2023-12-29", "close": 31.37, "volume": 711470.0}, {"date": "2024-01-02", "close": 30.86, "volume": 574726.0}, {"date": "2024-01-03", "close": 29.77, "volume": 796350.0}, {"date": "2024-01-04", "close": 29.04, "volume": 634443.0}, {"date": "2024-01-05", "close": 28.78, "volume": 575864.0}, {"date": "2024-01-08", "close": 29.57, "volume": 533095.0}, {"date": "2024-01-09", "close": 29.76, "volume": 454016.0}, {"date": "2024-01-10", "close": 29.49, "volume": 589111.0}, {"date": "2024-01-11", "close": 29.11, "volume": 513002.0}, {"date": "2024-01-12", "close": 28.99, "volume": 376723.0}, {"date": "2024-01-16", "close": 29.59, "volume": 504205.0}, {"date": "2024-01-17", "close": 28.6, "volume": 406369.0}, {"date": "2024-01-18", "close": 29.28, "volume": 489808.0}, {"date": "2024-01-19", "close": 31.11, "volume": 786742.0}, {"date": "2024-01-22", "close": 32.12, "volume": 840549.0}, {"date": "2024-01-23", "close": 32.06, "volume": 742342.0}, {"date": "2024-01-24", "close": 31.25, "volume": 702524.0}, {"date": "2024-01-25", "close": 31.08, "volume": 461422.0}, {"date": "2024-01-26", "close": 30.14, "volume": 422073.0}, {"date": "2024-01-29", "close": 30.44, "volume": 422376.0}, {"date": "2024-01-30", "close": 30.02, "volume": 365111.0}, {"date": "2024-01-31", "close": 29.22, "volume": 369464.0}, {"date": "2024-02-01", "close": 30.38, "volume": 580344.0}, {"date": "2024-02-02", "close": 30.64, "volume": 466459.0}, {"date": "2024-02-05", "close": 31.47, "volume": 620195.0}, {"date": "2024-02-06", "close": 30.79, "volume": 650245.0}, {"date": "2024-02-07", "close": 30.53, "volume": 437275.0}, {"date": "2024-02-08", "close": 31.62, "volume": 578407.0}, {"date": "2024-02-09", "close": 32.54, "volume": 523487.0}, {"date": "2024-02-12", "close": 33.48, "volume": 794771.0}, {"date": "2024-02-13", "close": 31.5, "volume": 711652.0}, {"date": "2024-02-14", "close": 33.2, "volume": 762135.0}, {"date": "2024-02-15", "close": 33.84, "volume": 919248.0}, {"date": "2024-02-16", "close": 33.42, "volume": 915382.0}, {"date": "2024-02-20", "close": 31.22, "volume": 835325.0}, {"date": "2024-02-21", "close": 26.88, "volume": 1877299.0}, {"date": "2024-02-22", "close": 26.77, "volume": 1137222.0}, {"date": "2024-02-23", "close": 28.01, "volume": 1157200.0}, {"date": "2024-02-26", "close": 28.36, "volume": 787330.0}, {"date": "2024-02-27", "close": 27.52, "volume": 863379.0}, {"date": "2024-02-28", "close": 27.87, "volume": 588072.0}, {"date": "2024-02-29", "close": 28.79, "volume": 1392225.0}, {"date": "2024-03-01", "close": 29.69, "volume": 633601.0}, {"date": "2024-03-04", "close": 29.32, "volume": 568888.0}, {"date": "2024-03-05", "close": 28.46, "volume": 583340.0}, {"date": "2024-03-06", "close": 29.13, "volume": 524101.0}, {"date": "2024-03-07", "close": 29.85, "volume": 455989.0}, {"date": "2024-03-08", "close": 28.86, "volume": 570790.0}, {"date": "2024-03-11", "close": 28.97, "volume": 432248.0}, {"date": "2024-03-12", "close": 29.52, "volume": 326969.0}, {"date": "2024-03-13", "close": 29.48, "volume": 488405.0}, {"date": "2024-03-14", "close": 28.58, "volume": 492987.0}, {"date": "2024-03-15", "close": 27.88, "volume": 1100784.0}, {"date": "2024-03-18", "close": 27.94, "volume": 528073.0}, {"date": "2024-03-19", "close": 27.73, "volume": 406062.0}, {"date": "2024-03-20", "close": 28.54, "volume": 362602.0}, {"date": "2024-03-21", "close": 29.34, "volume": 522929.0}, {"date": "2024-03-22", "close": 28.8, "volume": 319205.0}, {"date": "2024-03-25", "close": 28.34, "volume": 263225.0}, {"date": "2024-03-26", "close": 28.13, "volume": 331542.0}, {"date": "2024-03-27", "close": 28.77, "volume": 458217.0}, {"date": "2024-03-28", "close": 28.32, "volume": 825780.0}, {"date": "2024-04-01", "close": 28.78, "volume": 314264.0}, {"date": "2024-04-02", "close": 27.94, "volume": 508327.0}, {"date": "2024-04-03", "close": 28.49, "volume": 260633.0}, {"date": "2024-04-04", "close": 27.89, "volume": 313413.0}, {"date": "2024-04-05", "close": 28.21, "volume": 354113.0}, {"date": "2024-04-08", "close": 28.37, "volume": 190575.0}, {"date": "2024-04-09", "close": 29.05, "volume": 244201.0}, {"date": "2024-04-10", "close": 28.01, "volume": 362653.0}, {"date": "2024-04-11", "close": 28.68, "volume": 315143.0}, {"date": "2024-04-12", "close": 27.63, "volume": 336079.0}, {"date": "2024-04-15", "close": 27.29, "volume": 241180.0}, {"date": "2024-04-16", "close": 27.14, "volume": 251390.0}, {"date": "2024-04-17", "close": 26.52, "volume": 297642.0}, {"date": "2024-04-18", "close": 26.09, "volume": 319007.0}, {"date": "2024-04-19", "close": 25.32, "volume": 429580.0}, {"date": "2024-04-22", "close": 25.68, "volume": 323275.0}, {"date": "2024-04-23", "close": 26.96, "volume": 406622.0}, {"date": "2024-04-24", "close": 27.51, "volume": 320572.0}, {"date": "2024-04-25", "close": 27.76, "volume": 279793.0}, {"date": "2024-04-26", "close": 28.28, "volume": 255869.0}, {"date": "2024-04-29", "close": 28.58, "volume": 239536.0}, {"date": "2024-04-30", "close": 27.41, "volume": 322863.0}, {"date": "2024-05-01", "close": 26.91, "volume": 491947.0}, {"date": "2024-05-02", "close": 28.14, "volume": 317305.0}, {"date": "2024-05-03", "close": 28.78, "volume": 350378.0}, {"date": "2024-05-06", "close": 29.03, "volume": 252520.0}, {"date": "2024-05-07", "close": 29.02, "volume": 294360.0}, {"date": "2024-05-08", "close": 29.38, "volume": 242698.0}, {"date": "2024-05-09", "close": 29.33, "volume": 228098.0}, {"date": "2024-05-10", "close": 28.92, "volume": 204750.0}, {"date": "2024-05-13", "close": 29.0, "volume": 172528.0}, {"date": "2024-05-14", "close": 29.1, "volume": 214885.0}, {"date": "2024-05-15", "close": 29.32, "volume": 215050.0}, {"date": "2024-05-16", "close": 28.61, "volume": 294250.0}, {"date": "2024-05-17", "close": 28.64, "volume": 276563.0}, {"date": "2024-05-20", "close": 28.93, "volume": 274492.0}, {"date": "2024-05-21", "close": 28.26, "volume": 360458.0}, {"date": "2024-05-22", "close": 26.32, "volume": 1767226.0}, {"date": "2024-05-23", "close": 25.74, "volume": 856929.0}, {"date": "2024-05-24", "close": 26.38, "volume": 467969.0}, {"date": "2024-05-28", "close": 27.29, "volume": 702660.0}, {"date": "2024-05-29", "close": 26.72, "volume": 741190.0}, {"date": "2024-05-30", "close": 27.11, "volume": 402574.0}, {"date": "2024-05-31", "close": 27.35, "volume": 553886.0}, {"date": "2024-06-03", "close": 26.91, "volume": 432793.0}, {"date": "2024-06-04", "close": 26.39, "volume": 585745.0}, {"date": "2024-06-05", "close": 26.48, "volume": 696621.0}, {"date": "2024-06-06", "close": 25.91, "volume": 489662.0}, {"date": "2024-06-07", "close": 25.73, "volume": 355989.0}, {"date": "2024-06-10", "close": 26.08, "volume": 386564.0}, {"date": "2024-06-11", "close": 25.98, "volume": 278593.0}, {"date": "2024-06-12", "close": 26.56, "volume": 370709.0}, {"date": "2024-06-13", "close": 25.31, "volume": 523202.0}, {"date": "2024-06-14", "close": 24.59, "volume": 548762.0}, {"date": "2024-06-17", "close": 25.14, "volume": 548157.0}, {"date": "2024-06-18", "close": 24.93, "volume": 361336.0}, {"date": "2024-06-20", "close": 24.46, "volume": 338227.0}, {"date": "2024-06-21", "close": 24.94, "volume": 1331371.0}, {"date": "2024-06-24", "close": 24.47, "volume": 362916.0}, {"date": "2024-06-25", "close": 24.64, "volume": 335142.0}, {"date": "2024-06-26", "close": 24.68, "volume": 352146.0}, {"date": "2024-06-27", "close": 24.78, "volume": 284987.0}, {"date": "2024-06-28", "close": 24.67, "volume": 2710081.0}, {"date": "2024-07-01", "close": 24.48, "volume": 632647.0}, {"date": "2024-07-02", "close": 25.19, "volume": 471003.0}, {"date": "2024-07-03", "close": 25.17, "volume": 192040.0}, {"date": "2024-07-05", "close": 25.48, "volume": 408553.0}, {"date": "2024-07-08", "close": 25.9, "volume": 409865.0}, {"date": "2024-07-09", "close": 25.34, "volume": 427602.0}, {"date": "2024-07-10", "close": 25.8, "volume": 268751.0}, {"date": "2024-07-11", "close": 26.09, "volume": 333711.0}, {"date": "2024-07-12", "close": 26.53, "volume": 342007.0}, {"date": "2024-07-15", "close": 26.91, "volume": 455943.0}, {"date": "2024-07-16", "close": 27.99, "volume": 378135.0}, {"date": "2024-07-17", "close": 26.71, "volume": 461268.0}, {"date": "2024-07-18", "close": 26.34, "volume": 368289.0}, {"date": "2024-07-19", "close": 25.82, "volume": 303716.0}, {"date": "2024-07-22", "close": 27.12, "volume": 353351.0}, {"date": "2024-07-23", "close": 27.32, "volume": 385357.0}, {"date": "2024-07-24", "close": 25.51, "volume": 436545.0}, {"date": "2024-07-25", "close": 25.22, "volume": 644120.0}, {"date": "2024-07-26", "close": 25.62, "volume": 650470.0}, {"date": "2024-07-29", "close": 25.2, "volume": 365453.0}, {"date": "2024-07-30", "close": 24.38, "volume": 510249.0}, {"date": "2024-07-31", "close": 25.41, "volume": 485804.0}, {"date": "2024-08-01", "close": 23.49, "volume": 508741.0}, {"date": "2024-08-02", "close": 22.05, "volume": 780686.0}, {"date": "2024-08-05", "close": 21.06, "volume": 660457.0}, {"date": "2024-08-06", "close": 21.06, "volume": 539156.0}, {"date": "2024-08-07", "close": 20.78, "volume": 517887.0}, {"date": "2024-08-08", "close": 21.98, "volume": 381153.0}, {"date": "2024-08-09", "close": 21.63, "volume": 430217.0}, {"date": "2024-08-12", "close": 21.9, "volume": 323433.0}, {"date": "2024-08-13", "close": 22.78, "volume": 257320.0}, {"date": "2024-08-14", "close": 22.66, "volume": 343429.0}, {"date": "2024-08-15", "close": 23.9, "volume": 458605.0}, {"date": "2024-08-16", "close": 23.8, "volume": 431315.0}, {"date": "2024-08-19", "close": 23.76, "volume": 306687.0}, {"date": "2024-08-20", "close": 23.48, "volume": 495918.0}, {"date": "2024-08-21", "close": 24.5, "volume": 435768.0}, {"date": "2024-08-22", "close": 23.98, "volume": 345572.0}, {"date": "2024-08-23", "close": 24.53, "volume": 307174.0}, {"date": "2024-08-26", "close": 23.79, "volume": 364460.0}, {"date": "2024-08-27", "close": 23.86, "volume": 362800.0}, {"date": "2024-08-28", "close": 24.08, "volume": 505163.0}, {"date": "2024-08-29", "close": 24.92, "volume": 901235.0}, {"date": "2024-08-30", "close": 25.86, "volume": 612061.0}, {"date": "2024-09-03", "close": 23.82, "volume": 589837.0}, {"date": "2024-09-04", "close": 23.26, "volume": 493069.0}, {"date": "2024-09-05", "close": 22.88, "volume": 357665.0}, {"date": "2024-09-06", "close": 22.0, "volume": 416947.0}, {"date": "2024-09-09", "close": 22.09, "volume": 538742.0}, {"date": "2024-09-10", "close": 22.26, "volume": 370702.0}, {"date": "2024-09-11", "close": 22.95, "volume": 409674.0}, {"date": "2024-09-12", "close": 22.77, "volume": 329302.0}, {"date": "2024-09-13", "close": 23.65, "volume": 472711.0}, {"date": "2024-09-16", "close": 23.33, "volume": 427597.0}, {"date": "2024-09-17", "close": 23.47, "volume": 317675.0}, {"date": "2024-09-18", "close": 23.12, "volume": 347912.0}, {"date": "2024-09-19", "close": 23.74, "volume": 647105.0}, {"date": "2024-09-20", "close": 23.37, "volume": 1461589.0}, {"date": "2024-09-23", "close": 23.61, "volume": 314319.0}, {"date": "2024-09-24", "close": 24.04, "volume": 333559.0}, {"date": "2024-09-25", "close": 23.91, "volume": 381579.0}, {"date": "2024-09-26", "close": 24.85, "volume": 350695.0}, {"date": "2024-09-27", "close": 24.8, "volume": 279487.0}, {"date": "2024-09-30", "close": 24.76, "volume": 290784.0}, {"date": "2024-10-01", "close": 23.93, "volume": 353494.0}, {"date": "2024-10-02", "close": 24.39, "volume": 328728.0}, {"date": "2024-10-03", "close": 24.25, "volume": 358772.0}, {"date": "2024-10-04", "close": 24.59, "volume": 250867.0}, {"date": "2024-10-07", "close": 24.56, "volume": 454483.0}, {"date": "2024-10-08", "close": 23.94, "volume": 447759.0}, {"date": "2024-10-09", "close": 23.84, "volume": 435647.0}, {"date": "2024-10-10", "close": 23.78, "volume": 357378.0}, {"date": "2024-10-11", "close": 24.2, "volume": 259560.0}, {"date": "2024-10-14", "close": 24.14, "volume": 272728.0}, {"date": "2024-10-15", "close": 23.59, "volume": 549693.0}, {"date": "2024-10-16", "close": 23.91, "volume": 369004.0}, {"date": "2024-10-17", "close": 23.8, "volume": 320649.0}, {"date": "2024-10-18", "close": 23.74, "volume": 738738.0}, {"date": "2024-10-21", "close": 23.46, "volume": 556086.0}, {"date": "2024-10-22", "close": 23.54, "volume": 439570.0}, {"date": "2024-10-23", "close": 23.31, "volume": 294718.0}, {"date": "2024-10-24", "close": 23.19, "volume": 316389.0}, {"date": "2024-10-25", "close": 23.6, "volume": 219036.0}, {"date": "2024-10-28", "close": 23.92, "volume": 326794.0}, {"date": "2024-10-29", "close": 24.17, "volume": 319770.0}, {"date": "2024-10-30", "close": 23.74, "volume": 292323.0}, {"date": "2024-10-31", "close": 22.8, "volume": 290402.0}, {"date": "2024-11-01", "close": 23.18, "volume": 361011.0}, {"date": "2024-11-04", "close": 23.02, "volume": 292460.0}, {"date": "2024-11-05", "close": 24.0, "volume": 355398.0}, {"date": "2024-11-06", "close": 25.27, "volume": 618939.0}, {"date": "2024-11-07", "close": 25.95, "volume": 416941.0}, {"date": "2024-11-08", "close": 25.49, "volume": 323894.0}, {"date": "2024-11-11", "close": 25.71, "volume": 259949.0}, {"date": "2024-11-12", "close": 25.28, "volume": 311323.0}, {"date": "2024-11-13", "close": 24.49, "volume": 295517.0}, {"date": "2024-11-14", "close": 24.66, "volume": 410254.0}, {"date": "2024-11-15", "close": 23.65, "volume": 420371.0}, {"date": "2024-11-18", "close": 23.86, "volume": 279726.0}, {"date": "2024-11-19", "close": 23.94, "volume": 271582.0}, {"date": "2024-11-20", "close": 24.1, "volume": 385288.0}, {"date": "2024-11-21", "close": 24.44, "volume": 331808.0}, {"date": "2024-11-22", "close": 24.89, "volume": 329483.0}, {"date": "2024-11-25", "close": 25.43, "volume": 420469.0}, {"date": "2024-11-26", "close": 25.36, "volume": 699775.0}, {"date": "2024-11-27", "close": 24.18, "volume": 695319.0}, {"date": "2024-11-29", "close": 24.91, "volume": 180778.0}, {"date": "2024-12-02", "close": 25.34, "volume": 373615.0}, {"date": "2024-12-03", "close": 25.02, "volume": 529976.0}, {"date": "2024-12-04", "close": 25.01, "volume": 292537.0}, {"date": "2024-12-05", "close": 24.26, "volume": 288723.0}, {"date": "2024-12-06", "close": 25.25, "volume": 297282.0}, {"date": "2024-12-09", "close": 25.83, "volume": 406635.0}, {"date": "2024-12-10", "close": 25.32, "volume": 953798.0}, {"date": "2024-12-11", "close": 28.06, "volume": 1974008.0}, {"date": "2024-12-12", "close": 26.27, "volume": 810700.0}, {"date": "2024-12-13", "close": 26.49, "volume": 552645.0}, {"date": "2024-12-16", "close": 26.5, "volume": 480629.0}, {"date": "2024-12-17", "close": 26.23, "volume": 497958.0}, {"date": "2024-12-18", "close": 24.91, "volume": 639457.0}, {"date": "2024-12-19", "close": 24.41, "volume": 765327.0}, {"date": "2024-12-20", "close": 24.04, "volume": 2344382.0}, {"date": "2024-12-23", "close": 23.85, "volume": 514469.0}, {"date": "2024-12-24", "close": 24.19, "volume": 313766.0}, {"date": "2024-12-26", "close": 24.27, "volume": 364025.0}, {"date": "2024-12-27", "close": 23.92, "volume": 300669.0}, {"date": "2024-12-30", "close": 23.52, "volume": 452898.0}, {"date": "2024-12-31", "close": 23.56, "volume": 392172.0}, {"date": "2025-01-02", "close": 24.01, "volume": 407636.0}, {"date": "2025-01-03", "close": 24.12, "volume": 306985.0}, {"date": "2025-01-06", "close": 24.57, "volume": 516182.0}, {"date": "2025-01-07", "close": 24.47, "volume": 1121534.0}, {"date": "2025-01-08", "close": 24.22, "volume": 496233.0}, {"date": "2025-01-10", "close": 23.53, "volume": 416264.0}, {"date": "2025-01-13", "close": 23.62, "volume": 519392.0}, {"date": "2025-01-14", "close": 23.54, "volume": 509450.0}, {"date": "2025-01-15", "close": 24.11, "volume": 406141.0}, {"date": "2025-01-16", "close": 24.15, "volume": 450833.0}, {"date": "2025-01-17", "close": 24.57, "volume": 379155.0}, {"date": "2025-01-21", "close": 24.1, "volume": 498376.0}, {"date": "2025-01-22", "close": 23.94, "volume": 469934.0}, {"date": "2025-01-23", "close": 23.51, "volume": 416362.0}, {"date": "2025-01-24", "close": 23.31, "volume": 323571.0}, {"date": "2025-01-27", "close": 22.63, "volume": 600157.0}, {"date": "2025-01-28", "close": 22.5, "volume": 335358.0}, {"date": "2025-01-29", "close": 22.82, "volume": 396117.0}, {"date": "2025-01-30", "close": 23.06, "volume": 320073.0}, {"date": "2025-01-31", "close": 22.99, "volume": 510216.0}, {"date": "2025-02-03", "close": 22.39, "volume": 605774.0}, {"date": "2025-02-04", "close": 22.52, "volume": 393351.0}, {"date": "2025-02-05", "close": 22.85, "volume": 414508.0}, {"date": "2025-02-06", "close": 22.89, "volume": 379484.0}, {"date": "2025-02-07", "close": 22.52, "volume": 458376.0}, {"date": "2025-02-10", "close": 22.72, "volume": 502009.0}, {"date": "2025-02-11", "close": 22.55, "volume": 390935.0}, {"date": "2025-02-12", "close": 22.25, "volume": 386824.0}, {"date": "2025-02-13", "close": 22.52, "volume": 306465.0}, {"date": "2025-02-14", "close": 22.27, "volume": 247954.0}, {"date": "2025-02-18", "close": 22.45, "volume": 389353.0}, {"date": "2025-02-19", "close": 22.57, "volume": 578080.0}, {"date": "2025-02-20", "close": 22.53, "volume": 419252.0}, {"date": "2025-02-21", "close": 21.76, "volume": 441413.0}, {"date": "2025-02-24", "close": 21.57, "volume": 539714.0}, {"date": "2025-02-25", "close": 20.7, "volume": 760193.0}, {"date": "2025-02-26", "close": 21.105, "volume": 1120173.0}, {"date": "2025-02-27", "close": 20.59, "volume": 823325.0}, {"date": "2025-02-28", "close": 20.84, "volume": 785536.0}, {"date": "2025-03-03", "close": 19.89, "volume": 733872.0}, {"date": "2025-03-04", "close": 20.16, "volume": 835276.0}, {"date": "2025-03-05", "close": 20.91, "volume": 828439.0}, {"date": "2025-03-06", "close": 21.03, "volume": 835638.0}, {"date": "2025-03-07", "close": 21.71, "volume": 567549.0}, {"date": "2025-03-10", "close": 20.93, "volume": 717239.0}, {"date": "2025-03-11", "close": 20.8, "volume": 783048.0}, {"date": "2025-03-12", "close": 20.83, "volume": 807584.0}, {"date": "2025-03-13", "close": 20.76, "volume": 653099.0}, {"date": "2025-03-14", "close": 21.26, "volume": 604001.0}, {"date": "2025-03-17", "close": 21.53, "volume": 571657.0}, {"date": "2025-03-18", "close": 21.47, "volume": 553766.0}, {"date": "2025-03-19", "close": 21.43, "volume": 409621.0}, {"date": "2025-03-20", "close": 21.355, "volume": 621305.0}, {"date": "2025-03-21", "close": 21.01, "volume": 2297133.0}, {"date": "2025-03-24", "close": 21.72, "volume": 593587.0}, {"date": "2025-03-25", "close": 21.56, "volume": 371518.0}, {"date": "2025-03-26", "close": 21.68, "volume": 565787.0}, {"date": "2025-03-27", "close": 21.28, "volume": 599743.0}, {"date": "2025-03-28", "close": 20.6, "volume": 652276.0}, {"date": "2025-03-31", "close": 20.76, "volume": 792620.0}, {"date": "2025-04-01", "close": 20.38, "volume": 525680.0}, {"date": "2025-04-02", "close": 20.52, "volume": 479908.0}, {"date": "2025-04-03", "close": 18.175, "volume": 725162.0}, {"date": "2025-04-04", "close": 17.51, "volume": 926321.0}, {"date": "2025-04-07", "close": 17.37, "volume": 1085978.0}, {"date": "2025-04-08", "close": 16.92, "volume": 996658.0}, {"date": "2025-04-09", "close": 19.38, "volume": 1408393.0}, {"date": "2025-04-10", "close": 17.74, "volume": 1196454.0}, {"date": "2025-04-11", "close": 18.05, "volume": 570889.0}, {"date": "2025-04-14", "close": 17.93, "volume": 494028.0}, {"date": "2025-04-15", "close": 17.99, "volume": 726718.0}, {"date": "2025-04-16", "close": 17.78, "volume": 760704.0}, {"date": "2025-04-17", "close": 17.67, "volume": 691145.0}, {"date": "2025-04-21", "close": 17.69, "volume": 936872.0}, {"date": "2025-04-22", "close": 17.68, "volume": 970332.0}, {"date": "2025-04-23", "close": 18.025, "volume": 747442.0}, {"date": "2025-04-24", "close": 18.68, "volume": 549909.0}, {"date": "2025-04-25", "close": 18.67, "volume": 358888.0}, {"date": "2025-04-28", "close": 18.59, "volume": 470455.0}, {"date": "2025-04-29", "close": 18.41, "volume": 364045.0}, {"date": "2025-04-30", "close": 18.27, "volume": 716846.0}, {"date": "2025-05-01", "close": 18.42, "volume": 678271.0}, {"date": "2025-05-02", "close": 19.22, "volume": 533229.0}, {"date": "2025-05-05", "close": 19.09, "volume": 497662.0}, {"date": "2025-05-06", "close": 18.79, "volume": 473023.0}, {"date": "2025-05-07", "close": 18.99, "volume": 930393.0}, {"date": "2025-05-08", "close": 19.54, "volume": 508534.0}, {"date": "2025-05-09", "close": 19.45, "volume": 367001.0}, {"date": "2025-05-12", "close": 20.61, "volume": 599554.0}, {"date": "2025-05-13", "close": 20.93, "volume": 451205.0}, {"date": "2025-05-14", "close": 20.93, "volume": 428102.0}, {"date": "2025-05-15", "close": 20.82, "volume": 440013.0}, {"date": "2025-05-16", "close": 20.55, "volume": 431776.0}, {"date": "2025-05-19", "close": 20.38, "volume": 372674.0}, {"date": "2025-05-20", "close": 20.43, "volume": 324048.0}, {"date": "2025-05-21", "close": 20.01, "volume": 369468.0}, {"date": "2025-05-22", "close": 19.85, "volume": 449466.0}, {"date": "2025-05-23", "close": 19.47, "volume": 380732.0}, {"date": "2025-05-27", "close": 20.06, "volume": 672895.0}, {"date": "2025-05-28", "close": 16.94, "volume": 3222477.0}, {"date": "2025-05-29", "close": 17.43, "volume": 1989790.0}, {"date": "2025-05-30", "close": 16.71, "volume": 1426489.0}, {"date": "2025-06-02", "close": 17.11, "volume": 1249770.0}, {"date": "2025-06-03", "close": 17.81, "volume": 981498.0}, {"date": "2025-06-04", "close": 18.02, "volume": 859763.0}, {"date": "2025-06-05", "close": 17.73, "volume": 795901.0}, {"date": "2025-06-06", "close": 18.11, "volume": 525754.0}, {"date": "2025-06-09", "close": 18.33, "volume": 624322.0}, {"date": "2025-06-10", "close": 18.61, "volume": 495649.0}, {"date": "2025-06-11", "close": 19.14, "volume": 1095085.0}, {"date": "2025-06-12", "close": 19.06, "volume": 588580.0}, {"date": "2025-06-13", "close": 18.36, "volume": 653333.0}, {"date": "2025-06-16", "close": 18.66, "volume": 491722.0}, {"date": "2025-06-17", "close": 18.4, "volume": 418007.0}, {"date": "2025-06-18", "close": 18.27, "volume": 459570.0}, {"date": "2025-06-20", "close": 18.21, "volume": 888396.0}, {"date": "2025-06-23", "close": 18.32, "volume": 465410.0}, {"date": "2025-06-24", "close": 18.92, "volume": 377712.0}, {"date": "2025-06-25", "close": 18.97, "volume": 443626.0}, {"date": "2025-06-26", "close": 19.03, "volume": 371287.0}, {"date": "2025-06-27", "close": 18.74, "volume": 1060593.0}, {"date": "2025-06-30", "close": 18.83, "volume": 519910.0}, {"date": "2025-07-01", "close": 19.74, "volume": 950243.0}, {"date": "2025-07-02", "close": 20.15, "volume": 651120.0}, {"date": "2025-07-03", "close": 20.26, "volume": 335035.0}, {"date": "2025-07-07", "close": 19.29, "volume": 547245.0}, {"date": "2025-07-08", "close": 19.89, "volume": 488629.0}, {"date": "2025-07-09", "close": 19.93, "volume": 462155.0}, {"date": "2025-07-10", "close": 19.88, "volume": 422712.0}, {"date": "2025-07-11", "close": 19.49, "volume": 411507.0}, {"date": "2025-07-14", "close": 19.3, "volume": 420753.0}, {"date": "2025-07-15", "close": 19.16, "volume": 464305.0}, {"date": "2025-07-16", "close": 19.17, "volume": 516339.0}, {"date": "2025-07-17", "close": 19.63, "volume": 544851.0}, {"date": "2025-07-18", "close": 19.22, "volume": 454785.0}, {"date": "2025-07-21", "close": 19.5, "volume": 361071.0}, {"date": "2025-07-22", "close": 19.32, "volume": 476020.0}, {"date": "2025-07-23", "close": 19.53, "volume": 304840.0}, {"date": "2025-07-24", "close": 19.6, "volume": 433376.0}, {"date": "2025-07-25", "close": 19.72, "volume": 378490.0}, {"date": "2025-07-28", "close": 21.12, "volume": 1063109.0}, {"date": "2025-07-29", "close": 21.39, "volume": 945591.0}, {"date": "2025-07-30", "close": 21.25, "volume": 838323.0}, {"date": "2025-07-31", "close": 20.36, "volume": 935196.0}, {"date": "2025-08-01", "close": 19.79, "volume": 733401.0}, {"date": "2025-08-04", "close": 19.96, "volume": 367880.0}, {"date": "2025-08-05", "close": 19.74, "volume": 512078.0}, {"date": "2025-08-06", "close": 19.69, "volume": 453682.0}, {"date": "2025-08-07", "close": 19.78, "volume": 356811.0}, {"date": "2025-08-08", "close": 20.21, "volume": 414226.0}, {"date": "2025-08-11", "close": 19.83, "volume": 462612.0}, {"date": "2025-08-12", "close": 21.18, "volume": 507920.0}, {"date": "2025-08-13", "close": 21.73, "volume": 448088.0}, {"date": "2025-08-14", "close": 21.35, "volume": 350208.0}, {"date": "2025-08-15", "close": 20.71, "volume": 433538.0}, {"date": "2025-08-18", "close": 21.04, "volume": 307023.0}, {"date": "2025-08-19", "close": 21.05, "volume": 366316.0}, {"date": "2025-08-20", "close": 20.64, "volume": 505040.0}, {"date": "2025-08-21", "close": 20.89, "volume": 345372.0}, {"date": "2025-08-22", "close": 22.08, "volume": 520530.0}, {"date": "2025-08-25", "close": 22.07, "volume": 527229.0}, {"date": "2025-08-26", "close": 22.27, "volume": 802230.0}, {"date": "2025-08-27", "close": 23.97, "volume": 2140938.0}, {"date": "2025-08-28", "close": 23.58, "volume": 1106921.0}, {"date": "2025-08-29", "close": 22.67, "volume": 994639.0}, {"date": "2025-09-02", "close": 22.02, "volume": 565612.0}, {"date": "2025-09-03", "close": 21.82, "volume": 1771818.0}, {"date": "2025-09-04", "close": 22.22, "volume": 567369.0}, {"date": "2025-09-05", "close": 22.64, "volume": 662186.0}, {"date": "2025-09-08", "close": 22.64, "volume": 628332.0}, {"date": "2025-09-09", "close": 22.3, "volume": 508656.0}, {"date": "2025-09-10", "close": 22.01, "volume": 596183.0}, {"date": "2025-09-11", "close": 22.79, "volume": 564921.0}, {"date": "2025-09-12", "close": 22.53, "volume": 434591.0}, {"date": "2025-09-15", "close": 22.81, "volume": 439276.0}, {"date": "2025-09-16", "close": 22.91, "volume": 1108168.0}, {"date": "2025-09-17", "close": 23.41, "volume": 923135.0}, {"date": "2025-09-18", "close": 24.99, "volume": 1031867.0}, {"date": "2025-09-19", "close": 24.94, "volume": 2740327.0}, {"date": "2025-09-22", "close": 25.06, "volume": 767247.0}, {"date": "2025-09-23", "close": 24.73, "volume": 702310.0}, {"date": "2025-09-24", "close": 24.57, "volume": 619115.0}, {"date": "2025-09-25", "close": 23.91, "volume": 662643.0}, {"date": "2025-09-26", "close": 23.22, "volume": 834628.0}, {"date": "2025-09-29", "close": 23.04, "volume": 591940.0}, {"date": "2025-09-30", "close": 22.95, "volume": 519033.0}, {"date": "2025-10-01", "close": 23.3, "volume": 786785.0}, {"date": "2025-10-02", "close": 24.58, "volume": 1892602.0}, {"date": "2025-10-03", "close": 24.4, "volume": 1164932.0}, {"date": "2025-10-06", "close": 25.05, "volume": 837692.0}, {"date": "2025-10-07", "close": 23.28, "volume": 1166566.0}, {"date": "2025-10-08", "close": 23.55, "volume": 1358835.0}, {"date": "2025-10-09", "close": 23.99, "volume": 873949.0}, {"date": "2025-10-10", "close": 21.82, "volume": 1283626.0}, {"date": "2025-10-13", "close": 23.2, "volume": 798855.0}, {"date": "2025-10-14", "close": 23.14, "volume": 745025.0}, {"date": "2025-10-15", "close": 23.5, "volume": 759004.0}, {"date": "2025-10-16", "close": 23.39, "volume": 741904.0}, {"date": "2025-10-17", "close": 23.09, "volume": 440744.0}, {"date": "2025-10-20", "close": 24.44, "volume": 605418.0}, {"date": "2025-10-21", "close": 24.39, "volume": 526987.0}, {"date": "2025-10-22", "close": 23.24, "volume": 666550.0}, {"date": "2025-10-23", "close": 23.94, "volume": 587963.0}, {"date": "2025-10-24", "close": 23.92, "volume": 487879.0}, {"date": "2025-10-27", "close": 24.03, "volume": 525477.0}, {"date": "2025-10-28", "close": 23.99, "volume": 575236.0}, {"date": "2025-10-29", "close": 24.12, "volume": 518325.0}, {"date": "2025-10-30", "close": 23.93, "volume": 442264.0}, {"date": "2025-10-31", "close": 23.9, "volume": 501235.0}, {"date": "2025-11-03", "close": 24.27, "volume": 589182.0}, {"date": "2025-11-04", "close": 22.62, "volume": 684109.0}, {"date": "2025-11-05", "close": 23.26, "volume": 683517.0}, {"date": "2025-11-06", "close": 22.68, "volume": 494405.0}, {"date": "2025-11-07", "close": 21.71, "volume": 1179724.0}, {"date": "2025-11-10", "close": 22.48, "volume": 656392.0}, {"date": "2025-11-11", "close": 21.98, "volume": 356858.0}, {"date": "2025-11-12", "close": 22.45, "volume": 546732.0}, {"date": "2025-11-13", "close": 21.52, "volume": 568662.0}, {"date": "2025-11-14", "close": 21.12, "volume": 487869.0}, {"date": "2025-11-17", "close": 20.74, "volume": 510890.0}, {"date": "2025-11-18", "close": 20.6, "volume": 452586.0}, {"date": "2025-11-19", "close": 20.57, "volume": 570897.0}, {"date": "2025-11-20", "close": 20.28, "volume": 562725.0}, {"date": "2025-11-21", "close": 21.06, "volume": 673046.0}, {"date": "2025-11-24", "close": 21.77, "volume": 503794.0}, {"date": "2025-11-25", "close": 22.77, "volume": 934495.0}, {"date": "2025-11-26", "close": 22.71, "volume": 946646.0}, {"date": "2025-11-28", "close": 22.91, "volume": 316323.0}, {"date": "2025-12-01", "close": 22.44, "volume": 623871.0}, {"date": "2025-12-02", "close": 23.49, "volume": 2194890.0}, {"date": "2025-12-03", "close": 24.24, "volume": 666814.0}, {"date": "2025-12-04", "close": 24.02, "volume": 628584.0}, {"date": "2025-12-05", "close": 24.15, "volume": 575334.0}, {"date": "2025-12-08", "close": 25.25, "volume": 997669.0}, {"date": "2025-12-09", "close": 25.69, "volume": 1567629.0}, {"date": "2025-12-10", "close": 37.35, "volume": 15484810.0}, {"date": "2025-12-11", "close": 39.67, "volume": 4122610.0}, {"date": "2025-12-12", "close": 36.31, "volume": 3320658.0}, {"date": "2025-12-15", "close": 36.75, "volume": 2280247.0}, {"date": "2025-12-16", "close": 34.36, "volume": 1896129.0}, {"date": "2025-12-17", "close": 32.96, "volume": 1371516.0}, {"date": "2025-12-18", "close": 32.87, "volume": 1370628.0}, {"date": "2025-12-19", "close": 33.09, "volume": 2288500.0}, {"date": "2025-12-22", "close": 34.42, "volume": 1279271.0}, {"date": "2025-12-23", "close": 34.2, "volume": 805405.0}, {"date": "2025-12-24", "close": 33.67, "volume": 426197.0}, {"date": "2025-12-26", "close": 33.73, "volume": 710801.0}, {"date": "2025-12-29", "close": 32.97, "volume": 688174.0}, {"date": "2025-12-30", "close": 33.7, "volume": 926534.0}, {"date": "2025-12-31", "close": 32.0, "volume": 991264.0}, {"date": "2026-01-02", "close": 33.41, "volume": 996284.0}, {"date": "2026-01-05", "close": 33.38, "volume": 1334990.0}, {"date": "2026-01-06", "close": 35.2, "volume": 2054425.0}, {"date": "2026-01-07", "close": 34.86, "volume": 1092025.0}, {"date": "2026-01-08", "close": 31.78, "volume": 1442691.0}, {"date": "2026-01-09", "close": 33.33, "volume": 1213482.0}, {"date": "2026-01-12", "close": 33.7, "volume": 801529.0}, {"date": "2026-01-13", "close": 33.39, "volume": 1042346.0}, {"date": "2026-01-14", "close": 31.42, "volume": 1247092.0}, {"date": "2026-01-15", "close": 34.22, "volume": 1367097.0}, {"date": "2026-01-16", "close": 34.53, "volume": 1146820.0}, {"date": "2026-01-20", "close": 34.44, "volume": 953365.0}, {"date": "2026-01-21", "close": 36.25, "volume": 2446670.0}, {"date": "2026-01-22", "close": 36.17, "volume": 2221321.0}, {"date": "2026-01-23", "close": 34.715, "volume": 1140622.0}, {"date": "2026-01-26", "close": 34.69, "volume": 958472.0}, {"date": "2026-01-27", "close": 35.62, "volume": 1178160.0}, {"date": "2026-01-28", "close": 35.94, "volume": 1095143.0}, {"date": "2026-01-29", "close": 35.28, "volume": 952537.0}, {"date": "2026-01-30", "close": 34.57, "volume": 856981.0}, {"date": "2026-02-02", "close": 36.1, "volume": 946612.0}, {"date": "2026-02-03", "close": 35.19, "volume": 1441386.0}, {"date": "2026-02-04", "close": 33.93, "volume": 1139492.0}, {"date": "2026-02-05", "close": 34.39, "volume": 1069446.0}, {"date": "2026-02-06", "close": 37.24, "volume": 1098821.0}, {"date": "2026-02-09", "close": 37.54, "volume": 874834.0}, {"date": "2026-02-10", "close": 37.56, "volume": 792477.0}, {"date": "2026-02-11", "close": 38.1, "volume": 767749.0}, {"date": "2026-02-12", "close": 37.3, "volume": 1008260.0}, {"date": "2026-02-13", "close": 38.8, "volume": 1220159.0}, {"date": "2026-02-17", "close": 38.62, "volume": 807318.0}, {"date": "2026-02-18", "close": 37.55, "volume": 1050120.0}, {"date": "2026-02-19", "close": 37.25, "volume": 876584.0}, {"date": "2026-02-20", "close": 38.0, "volume": 784099.0}, {"date": "2026-02-23", "close": 37.03, "volume": 648826.0}, {"date": "2026-02-24", "close": 37.99, "volume": 2428598.0}, {"date": "2026-02-25", "close": 43.57, "volume": 3472867.0}, {"date": "2026-02-26", "close": 38.66, "volume": 2024060.0}, {"date": "2026-02-27", "close": 37.43, "volume": 1105085.0}, {"date": "2026-03-02", "close": 36.93, "volume": 1111241.0}, {"date": "2026-03-03", "close": 35.26, "volume": 1646839.0}, {"date": "2026-03-04", "close": 37.99, "volume": 1161620.0}, {"date": "2026-03-05", "close": 35.14, "volume": 969889.0}, {"date": "2026-03-06", "close": 32.8, "volume": 881700.0}, {"date": "2026-03-09", "close": 34.21, "volume": 684635.0}, {"date": "2026-03-10", "close": 34.1, "volume": 784505.0}, {"date": "2026-03-11", "close": 34.39, "volume": 530252.0}, {"date": "2026-03-12", "close": 33.03, "volume": 696310.0}, {"date": "2026-03-13", "close": 33.55, "volume": 444327.0}, {"date": "2026-03-16", "close": 34.5, "volume": 520245.0}, {"date": "2026-03-17", "close": 34.68, "volume": 636507.0}, {"date": "2026-03-18", "close": 35.41, "volume": 713524.0}, {"date": "2026-03-19", "close": 36.98, "volume": 779228.0}, {"date": "2026-03-20", "close": 36.34, "volume": 1737478.0}, {"date": "2026-03-23", "close": 39.27, "volume": 1184103.0}, {"date": "2026-03-24", "close": 42.52, "volume": 1452024.0}, {"date": "2026-03-25", "close": 43.26, "volume": 1301732.0}, {"date": "2026-03-26", "close": 39.76, "volume": 1415130.0}, {"date": "2026-03-27", "close": 39.6, "volume": 585141.0}, {"date": "2026-03-30", "close": 36.98, "volume": 986403.0}, {"date": "2026-03-31", "close": 40.41, "volume": 1039436.0}, {"date": "2026-04-01", "close": 40.88, "volume": 841220.0}, {"date": "2026-04-02", "close": 40.85, "volume": 543058.0}, {"date": "2026-04-06", "close": 40.49, "volume": 704428.0}, {"date": "2026-04-07", "close": 40.27, "volume": 564440.0}, {"date": "2026-04-08", "close": 43.29, "volume": 1051248.0}, {"date": "2026-04-09", "close": 44.48, "volume": 1153129.0}, {"date": "2026-04-10", "close": 44.9, "volume": 1015695.0}, {"date": "2026-04-13", "close": 45.67, "volume": 932516.0}, {"date": "2026-04-14", "close": 45.71, "volume": 727996.0}, {"date": "2026-04-15", "close": 45.86, "volume": 598143.0}, {"date": "2026-04-16", "close": 45.84, "volume": 704275.0}, {"date": "2026-04-17", "close": 48.38, "volume": 1133612.0}, {"date": "2026-04-20", "close": 49.28, "volume": 985369.0}, {"date": "2026-04-21", "close": 49.54, "volume": 997580.0}, {"date": "2026-04-22", "close": 50.07, "volume": 869975.0}, {"date": "2026-04-23", "close": 50.48, "volume": 677240.0}, {"date": "2026-04-24", "close": 52.27, "volume": 1228931.0}, {"date": "2026-04-27", "close": 51.4, "volume": 772866.0}, {"date": "2026-04-28", "close": 48.13, "volume": 974445.0}, {"date": "2026-04-29", "close": 47.77, "volume": 737180.0}, {"date": "2026-04-30", "close": 49.48, "volume": 639418.0}, {"date": "2026-05-01", "close": 50.16, "volume": 578825.0}, {"date": "2026-05-04", "close": 49.48, "volume": 501759.0}, {"date": "2026-05-05", "close": 51.0, "volume": 569810.0}, {"date": "2026-05-06", "close": 52.09, "volume": 746905.0}, {"date": "2026-05-07", "close": 50.36, "volume": 690436.0}, {"date": "2026-05-08", "close": 53.64, "volume": 837670.0}, {"date": "2026-05-11", "close": 54.96, "volume": 901035.0}, {"date": "2026-05-12", "close": 51.98, "volume": 1035781.0}, {"date": "2026-05-13", "close": 51.86, "volume": 693926.0}, {"date": "2026-05-14", "close": 52.01, "volume": 558147.0}, {"date": "2026-05-15", "close": 50.02, "volume": 943087.0}, {"date": "2026-05-18", "close": 47.53, "volume": 748235.0}, {"date": "2026-05-19", "close": 45.77, "volume": 697523.0}, {"date": "2026-05-20", "close": 49.83, "volume": 770953.0}, {"date": "2026-05-21", "close": 51.06, "volume": 1065344.0}, {"date": "2026-05-22", "close": 51.46, "volume": 682318.0}, {"date": "2026-05-26", "close": 54.44, "volume": 1063640.0}, {"date": "2026-05-27", "close": 53.51, "volume": 1572659.0}, {"date": "2026-05-28", "close": 34.02, "volume": 10545290.0}, {"date": "2026-05-29", "close": 32.35, "volume": 5828797.0}, {"date": "2026-06-01", "close": 31.87, "volume": 3668227.0}, {"date": "2026-06-02", "close": 33.14, "volume": 3472115.0}, {"date": "2026-06-03", "close": 32.11, "volume": 2746124.0}, {"date": "2026-06-04", "close": 31.52, "volume": 1700434.0}, {"date": "2026-06-05", "close": 29.15, "volume": 2418177.0}, {"date": "2026-06-08", "close": 29.96, "volume": 2007986.0}, {"date": "2026-06-09", "close": 29.56, "volume": 1813078.0}, {"date": "2026-06-10", "close": 28.63, "volume": 1270407.0}, {"date": "2026-06-11", "close": 30.73, "volume": 1445210.0}, {"date": "2026-06-12", "close": 31.78, "volume": 1202084.0}, {"date": "2026-06-15", "close": 32.74, "volume": 1936508.0}, {"date": "2026-06-16", "close": 30.43, "volume": 1607259.0}, {"date": "2026-06-17", "close": 31.01, "volume": 1370530.0}, {"date": "2026-06-18", "close": 33.63, "volume": 2274263.0}, {"date": "2026-06-22", "close": 34.06, "volume": 1252017.0}, {"date": "2026-06-23", "close": 31.55, "volume": 1197562.0}, {"date": "2026-06-24", "close": 31.65, "volume": 1229733.0}, {"date": "2026-06-25", "close": 32.85, "volume": 1167586.0}, {"date": "2026-06-26", "close": 30.69, "volume": 4356252.0}, {"date": "2026-06-29", "close": 31.28, "volume": 1496327.0}, {"date": "2026-06-30", "close": 32.53, "volume": 988181.0}, {"date": "2026-07-01", "close": 30.31, "volume": 1318058.0}, {"date": "2026-07-02", "close": 28.86, "volume": 1572865.0}, {"date": "2026-07-06", "close": 29.2, "volume": 1635719.0}, {"date": "2026-07-07", "close": 27.55, "volume": 1692609.0}, {"date": "2026-07-08", "close": 28.14, "volume": 1231818.0}, {"date": "2026-07-09", "close": 29.19, "volume": 996723.0}, {"date": "2026-07-10", "close": 29.9, "volume": 993551.0}, {"date": "2026-07-13", "close": 28.56, "volume": 919876.0}, {"date": "2026-07-14", "close": 29.47, "volume": 885440.0}, {"date": "2026-07-15", "close": 29.77, "volume": 913397.0}, {"date": "2026-07-16", "close": 29.02, "volume": 1005018.0}, {"date": "2026-07-17", "close": 28.85, "volume": 821460.0}, {"date": "2026-07-20", "close": 28.94, "volume": 752979.0}, {"date": "2026-07-21", "close": 31.34, "volume": 1078353.0}, {"date": "2026-07-22", "close": 31.24, "volume": 806226.0}, {"date": "2026-07-23", "close": 30.94, "volume": 727458.0}, {"date": "2026-07-24", "close": 30.33, "volume": 898196.0}, {"date": "2026-07-27", "close": 29.78, "volume": 824153.0}, {"date": "2026-07-28", "close": 29.15, "volume": 1150277.0}, {"date": "2026-07-29", "close": 27.94, "volume": 1119962.0}, {"date": "2026-07-30", "close": 29.58, "volume": 842916.0}, {"date": "2026-07-31", "close": 30.29, "volume": 972019.0}, {"date": "2026-08-03", "close": 31.36, "volume": 953660.0}, {"date": "2026-08-04", "close": 32.61, "volume": 1021538.0}, {"date": "2026-08-05", "close": 31.97, "volume": 636615.0}, {"date": "2026-08-06", "close": 31.9, "volume": 884930.0}, {"date": "2026-08-07", "close": 32.65, "volume": 851979.0}], "refreshing": true}