{"ticker": "QFIN", "overview": {"cik": "1741530", "ticker": "QFIN", "name": "Qfin Holdings, Inc.", "industry": "Finance Services", "country": "Cayman Islands", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111595", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001104659-26-111195", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111159", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001104659-26-110102", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-21", "title": "FORM 6-K", "accession": "0001104659-26-109026", "price_sensitive": true}, {"form": "3", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104071", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100792", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095255", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000323", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079034", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072083", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-070176", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066408", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001738396-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001738396-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001738396-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000253", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059728", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-058939", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049636", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049635", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-27", "title": "Annual report (foreign)", "accession": "0001104659-26-049501", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037373", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031544", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031538", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 3255540.0, "sell_n": 2, "sell_sum": 4890174.17, "net": -1634634.17, "insiders": 2, "first_date": "2026-03-27", "last_date": "2026-09-29"}, "metrics": {"ticker": "QFIN", "has_prices": true, "as_of": "2026-08-17", "last": 11.94, "prev_close": 12.27, "change": -0.33000000000000007, "change_pct": -0.026894865525672378, "session_volume": 1127997.0, "vwap_5": 12.421243975464789, "vwap_20": 13.079684610194562, "vwap_60": 14.349487162867392, "vwap_250": 18.96336705938497, "high_52w": 23.53, "low_52w": 11.65, "avg_volume_20": 1048751.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-111595", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Andrew Y. Yan", "who_key": "Yan Andrew Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3008.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director sells $3K of QFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926111595/0001104659-26-111595-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001104659-26-111159", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Andrew Y. Yan", "who_key": "Yan Andrew Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4887166.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Boardroom sells $4.9M of QFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926111159/0001104659-26-111159-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55605}, {"id": "13DG-0000886982-26-000323", "src": "13DG", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC moves to a 1.5% passive stake in QFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000323-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001104659-26-072083", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Xiaohuan Chen", "who_key": "Chen Xiaohuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57640.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "QFIN lands a director's $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926072083/0001104659-26-072083-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}, {"id": "0001738396-26-000006", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Wu Haisheng", "who_key": "Haisheng Wu", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on QFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000173839626000006/0001738396-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0001738396-26-000007", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Zheng Yan", "who_key": "Yan Zheng", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on QFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000173839626000007/0001738396-26-000007-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0001738396-26-000008", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Xu Zuoli", "who_key": "Zuoli Xu", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on QFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000173839626000008/0001738396-26-000008-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "13DG-0000886982-26-000253", "src": "13DG", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Finance Services", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC takes a 5.6% passive stake in QFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000253-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001104659-26-037373", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Xiaohuan Chen", "who_key": "Chen Xiaohuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3197900.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director buys $3.2M of QFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926037373/0001104659-26-037373-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [{"id": "0001104659-26-072083", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Xiaohuan Chen", "who_key": "Chen Xiaohuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57640.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "QFIN lands a director's $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926072083/0001104659-26-072083-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}, {"id": "0001104659-26-037373", "src": "INSIDERS", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Xiaohuan Chen", "who_key": "Chen Xiaohuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3197900.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director buys $3.2M of QFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926037373/0001104659-26-037373-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "institutional": [{"id": "13DG-0000886982-26-000323", "src": "13DG", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC moves to a 1.5% passive stake in QFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000323-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0000886982-26-000253", "src": "13DG", "ticker": "QFIN", "cik": "1741530", "company": "Qfin Holdings, Inc.", "company_raw": "Qfin Holdings, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Finance Services", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC takes a 5.6% passive stake in QFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000253-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}], "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": "Qfin Holdings, Inc.  - American Depositary Shares", "new_value": "Qfin Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001741530", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001741530", "applied": 1, "detected_at": "2026-10-27T02:35:06.783352"}]}, "key_people": [{"who": "Andrew Y. Yan", "who_key": "Yan Andrew Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4890174.17, "net": -4890174.17, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3008.15, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926111595/0001104659-26-111595-index.htm"}, {"action": "SELL", "amount": 4887166.02, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926111159/0001104659-26-111159-index.htm"}], "latest": {"action": "SELL", "amount": 3008.15, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926111595/0001104659-26-111595-index.htm"}}, {"who": "Xiaohuan Chen", "who_key": "Chen Xiaohuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3255540.0, "sold": 0, "net": 3255540.0, "trades": 2, "top_score": 61.8, "lean": "buying", "history": [{"action": "BUY", "amount": 57640.0, "date": "2026-06-09", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926072083/0001104659-26-072083-index.htm"}, {"action": "BUY", "amount": 3197900.0, "date": "2026-03-27", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926037373/0001104659-26-037373-index.htm"}], "latest": {"action": "BUY", "amount": 57640.0, "date": "2026-06-09", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1741530/000110465926072083/0001104659-26-072083-index.htm"}}], "activity": [{"date": "2026-09-25", "net": -4887166.02}, {"date": "2026-09-29", "net": -3008.15}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111595", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001104659-26-111195", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111159", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001104659-26-110102", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-21", "title": "FORM 6-K", "accession": "0001104659-26-109026", "price_sensitive": true}, {"form": "3", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104071", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100792", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095255", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000323", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079034", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072083", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-070176", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066408", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001738396-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001738396-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001738396-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000253", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059728", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-058939", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049636", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049635", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-27", "title": "Annual report (foreign)", "accession": "0001104659-26-049501", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037373", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031544", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031538", "price_sensitive": false}], "performance": {"ticker": "QFIN", "has_prices": true, "summary": {"n": 2, "avg": -0.11325646925290139, "win_rate": 0.0, "best": -0.06499608457321848, "worst": -0.1615168539325843, "as_of": "2026-08-17"}, "buys": [{"who": "Chen Xiaohuan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57640.0, "date": "2026-06-09", "score": 40.2, "ref_price": 14.24, "return": -0.1615168539325843}, {"who": "Chen Xiaohuan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3197900.0, "date": "2026-03-27", "score": 61.8, "ref_price": 12.77, "return": -0.06499608457321848}]}, "price_series": [{"date": "2018-12-14", "close": 16.5, "volume": 597307.0}, {"date": "2018-12-17", "close": 16.49, "volume": 198679.0}, {"date": "2018-12-18", "close": 16.5, "volume": 143222.0}, {"date": "2018-12-19", "close": 16.3, "volume": 85452.0}, {"date": "2018-12-20", "close": 16.43, "volume": 158696.0}, {"date": "2018-12-21", "close": 16.34, "volume": 43303.0}, {"date": "2018-12-24", "close": 15.15, "volume": 32571.0}, {"date": "2018-12-26", "close": 15.26, "volume": 8111.0}, {"date": "2018-12-27", "close": 15.02, "volume": 6404.0}, {"date": "2018-12-28", "close": 15.74, "volume": 10652.0}, {"date": "2018-12-31", "close": 15.5066, "volume": 11944.0}, {"date": "2019-01-02", "close": 14.78, "volume": 35971.0}, {"date": "2019-01-03", "close": 14.57, "volume": 20952.0}, {"date": "2019-01-04", "close": 14.0, "volume": 30438.0}, {"date": "2019-01-07", "close": 13.7856, "volume": 6993.0}, {"date": "2019-01-08", "close": 13.18, "volume": 59193.0}, {"date": "2019-01-09", "close": 12.12, "volume": 67124.0}, {"date": "2019-01-10", "close": 11.27, "volume": 48667.0}, {"date": "2019-01-11", "close": 11.08, "volume": 61102.0}, {"date": "2019-01-14", "close": 10.05, "volume": 84745.0}, {"date": "2019-01-15", "close": 12.3, "volume": 219260.0}, {"date": "2019-01-16", "close": 13.5, "volume": 167645.0}, {"date": "2019-01-17", "close": 12.6, "volume": 162870.0}, {"date": "2019-01-18", "close": 13.34, "volume": 66508.0}, {"date": "2019-01-22", "close": 12.2, "volume": 142488.0}, {"date": "2019-01-23", "close": 12.63, "volume": 37536.0}, {"date": "2019-01-24", "close": 13.5, "volume": 70361.0}, {"date": "2019-01-25", "close": 12.64, "volume": 70607.0}, {"date": "2019-01-28", "close": 12.36, "volume": 45841.0}, {"date": "2019-01-29", "close": 12.56, "volume": 43247.0}, {"date": "2019-01-30", "close": 12.61, "volume": 30248.0}, {"date": "2019-01-31", "close": 12.6999, "volume": 38684.0}, {"date": "2019-02-01", "close": 12.56, "volume": 3089.0}, {"date": "2019-02-04", "close": 13.0, "volume": 19250.0}, {"date": "2019-02-05", "close": 13.35, "volume": 14303.0}, {"date": "2019-02-06", "close": 13.0, "volume": 33492.0}, {"date": "2019-02-07", "close": 12.41, "volume": 11092.0}, {"date": "2019-02-08", "close": 12.9775, "volume": 20197.0}, {"date": "2019-02-11", "close": 12.5351, "volume": 8484.0}, {"date": "2019-02-12", "close": 12.68, "volume": 4527.0}, {"date": "2019-02-13", "close": 12.7499, "volume": 59899.0}, {"date": "2019-02-14", "close": 12.6, "volume": 26153.0}, {"date": "2019-02-15", "close": 12.75, "volume": 59842.0}, {"date": "2019-02-19", "close": 13.28, "volume": 60461.0}, {"date": "2019-02-20", "close": 14.5194, "volume": 100974.0}, {"date": "2019-02-21", "close": 14.51, "volume": 28278.0}, {"date": "2019-02-22", "close": 16.12, "volume": 112037.0}, {"date": "2019-02-25", "close": 16.9, "volume": 165724.0}, {"date": "2019-02-26", "close": 16.37, "volume": 62826.0}, {"date": "2019-02-27", "close": 16.64, "volume": 33709.0}, {"date": "2019-02-28", "close": 16.83, "volume": 52751.0}, {"date": "2019-03-01", "close": 16.93, "volume": 33030.0}, {"date": "2019-03-04", "close": 17.16, "volume": 56107.0}, {"date": "2019-03-05", "close": 17.46, "volume": 43106.0}, {"date": "2019-03-06", "close": 16.99, "volume": 92100.0}, {"date": "2019-03-07", "close": 15.76, "volume": 53497.0}, {"date": "2019-03-08", "close": 14.51, "volume": 77124.0}, {"date": "2019-03-11", "close": 15.09, "volume": 33962.0}, {"date": "2019-03-12", "close": 15.3, "volume": 15914.0}, {"date": "2019-03-13", "close": 14.49, "volume": 50767.0}, {"date": "2019-03-14", "close": 12.8, "volume": 105984.0}, {"date": "2019-03-15", "close": 14.6, "volume": 103762.0}, {"date": "2019-03-18", "close": 16.51, "volume": 95435.0}, {"date": "2019-03-19", "close": 17.25, "volume": 119372.0}, {"date": "2019-03-20", "close": 16.43, "volume": 178358.0}, {"date": "2019-03-21", "close": 16.99, "volume": 102379.0}, {"date": "2019-03-22", "close": 16.75, "volume": 65288.0}, {"date": "2019-03-25", "close": 16.1, "volume": 53460.0}, {"date": "2019-03-26", "close": 15.98, "volume": 37976.0}, {"date": "2019-03-27", "close": 15.5, "volume": 33576.0}, {"date": "2019-03-28", "close": 15.0, "volume": 29842.0}, {"date": "2019-03-29", "close": 15.35, "volume": 58897.0}, {"date": "2019-04-01", "close": 15.95, "volume": 41616.0}, {"date": "2019-04-02", "close": 15.6, "volume": 28133.0}, {"date": "2019-04-03", "close": 15.32, "volume": 55703.0}, {"date": "2019-04-04", "close": 15.5, "volume": 45025.0}, {"date": "2019-04-05", "close": 15.9, "volume": 24593.0}, {"date": "2019-04-08", "close": 16.97, "volume": 92279.0}, {"date": "2019-04-09", "close": 17.27, "volume": 60568.0}, {"date": "2019-04-10", "close": 17.1, "volume": 49268.0}, {"date": "2019-04-11", "close": 17.25, "volume": 58809.0}, {"date": "2019-04-12", "close": 17.03, "volume": 32632.0}, {"date": "2019-04-15", "close": 17.2, "volume": 40901.0}, {"date": "2019-04-16", "close": 22.69, "volume": 424422.0}, {"date": "2019-04-17", "close": 20.7, "volume": 181915.0}, {"date": "2019-04-18", "close": 24.1, "volume": 290805.0}, {"date": "2019-04-22", "close": 22.81, "volume": 130223.0}, {"date": "2019-04-23", "close": 21.08, "volume": 69601.0}, {"date": "2019-04-24", "close": 20.83, "volume": 37243.0}, {"date": "2019-04-25", "close": 20.74, "volume": 39989.0}, {"date": "2019-04-26", "close": 19.6, "volume": 86720.0}, {"date": "2019-04-29", "close": 20.02, "volume": 159106.0}, {"date": "2019-04-30", "close": 19.87, "volume": 61245.0}, {"date": "2019-05-01", "close": 19.78, "volume": 28755.0}, {"date": "2019-05-02", "close": 19.96, "volume": 36342.0}, {"date": "2019-05-03", "close": 22.18, "volume": 260563.0}, {"date": "2019-05-06", "close": 21.23, "volume": 108233.0}, {"date": "2019-05-07", "close": 21.47, "volume": 42599.0}, {"date": "2019-05-08", "close": 21.39, "volume": 42527.0}, {"date": "2019-05-09", "close": 20.74, "volume": 156986.0}, {"date": "2019-05-10", "close": 20.44, "volume": 59347.0}, {"date": "2019-05-13", "close": 20.6, "volume": 122055.0}, {"date": "2019-05-14", "close": 19.8, "volume": 239306.0}, {"date": "2019-05-15", "close": 19.95, "volume": 83569.0}, {"date": "2019-05-16", "close": 18.82, "volume": 115643.0}, {"date": "2019-05-17", "close": 16.28, "volume": 144463.0}, {"date": "2019-05-20", "close": 16.43, "volume": 76092.0}, {"date": "2019-05-21", "close": 17.57, "volume": 191094.0}, {"date": "2019-05-22", "close": 17.66, "volume": 140251.0}, {"date": "2019-05-23", "close": 16.4, "volume": 140986.0}, {"date": "2019-05-24", "close": 16.27, "volume": 37299.0}, {"date": "2019-05-28", "close": 16.27, "volume": 118979.0}, {"date": "2019-05-29", "close": 15.71, "volume": 84724.0}, {"date": "2019-05-30", "close": 16.5, "volume": 163615.0}, {"date": "2019-05-31", "close": 16.07, "volume": 91395.0}, {"date": "2019-06-03", "close": 14.89, "volume": 198376.0}, {"date": "2019-06-04", "close": 15.6, "volume": 151757.0}, {"date": "2019-06-05", "close": 14.45, "volume": 186449.0}, {"date": "2019-06-06", "close": 14.14, "volume": 152194.0}, {"date": "2019-06-07", "close": 13.58, "volume": 116434.0}, {"date": "2019-06-10", "close": 14.5, "volume": 184761.0}, {"date": "2019-06-11", "close": 14.14, "volume": 194941.0}, {"date": "2019-06-12", "close": 14.38, "volume": 91588.0}, {"date": "2019-06-13", "close": 14.53, "volume": 103582.0}, {"date": "2019-06-14", "close": 14.35, "volume": 229726.0}, {"date": "2019-06-17", "close": 13.67, "volume": 108151.0}, {"date": "2019-06-18", "close": 13.98, "volume": 99363.0}, {"date": "2019-06-19", "close": 13.86, "volume": 65277.0}, {"date": "2019-06-20", "close": 14.2, "volume": 64443.0}, {"date": "2019-06-21", "close": 13.79, "volume": 81155.0}, {"date": "2019-06-24", "close": 10.79, "volume": 2204270.0}, {"date": "2019-06-25", "close": 10.7, "volume": 1891463.0}, {"date": "2019-06-26", "close": 11.06, "volume": 934288.0}, {"date": "2019-06-27", "close": 11.9, "volume": 5559352.0}, {"date": "2019-06-28", "close": 11.75, "volume": 1343034.0}, {"date": "2019-07-01", "close": 11.52, "volume": 1103188.0}, {"date": "2019-07-02", "close": 11.71, "volume": 316535.0}, {"date": "2019-07-03", "close": 11.6, "volume": 354161.0}, {"date": "2019-07-05", "close": 11.44, "volume": 298479.0}, {"date": "2019-07-08", "close": 11.52, "volume": 354748.0}, {"date": "2019-07-09", "close": 11.4, "volume": 348724.0}, {"date": "2019-07-10", "close": 11.24, "volume": 322300.0}, {"date": "2019-07-11", "close": 11.31, "volume": 461209.0}, {"date": "2019-07-12", "close": 11.26, "volume": 301934.0}, {"date": "2019-07-15", "close": 10.95, "volume": 254367.0}, {"date": "2019-07-16", "close": 11.17, "volume": 857525.0}, {"date": "2019-07-17", "close": 11.15, "volume": 1018658.0}, {"date": "2019-07-18", "close": 11.54, "volume": 905805.0}, {"date": "2019-07-19", "close": 11.21, "volume": 2449774.0}, {"date": "2019-07-22", "close": 10.89, "volume": 1026294.0}, {"date": "2019-07-23", "close": 11.37, "volume": 475957.0}, {"date": "2019-07-24", "close": 11.42, "volume": 361991.0}, {"date": "2019-07-25", "close": 10.93, "volume": 498806.0}, {"date": "2019-07-26", "close": 10.84, "volume": 295593.0}, {"date": "2019-07-29", "close": 10.85, "volume": 271594.0}, {"date": "2019-07-30", "close": 10.82, "volume": 352717.0}, {"date": "2019-07-31", "close": 10.74, "volume": 340638.0}, {"date": "2019-08-01", "close": 10.81, "volume": 322985.0}, {"date": "2019-08-02", "close": 10.5, "volume": 231240.0}, {"date": "2019-08-05", "close": 10.04, "volume": 245236.0}, {"date": "2019-08-06", "close": 10.17, "volume": 124625.0}, {"date": "2019-08-07", "close": 10.22, "volume": 68899.0}, {"date": "2019-08-08", "close": 10.3, "volume": 113384.0}, {"date": "2019-08-09", "close": 10.28, "volume": 90506.0}, {"date": "2019-08-12", "close": 9.75, "volume": 295631.0}, {"date": "2019-08-13", "close": 10.0, "volume": 113822.0}, {"date": "2019-08-14", "close": 9.87, "volume": 247558.0}, {"date": "2019-08-15", "close": 10.0, "volume": 126850.0}, {"date": "2019-08-16", "close": 10.48, "volume": 171965.0}, {"date": "2019-08-19", "close": 10.29, "volume": 203871.0}, {"date": "2019-08-20", "close": 10.17, "volume": 95104.0}, {"date": "2019-08-21", "close": 10.65, "volume": 222197.0}, {"date": "2019-08-22", "close": 10.6, "volume": 313267.0}, {"date": "2019-08-23", "close": 9.99, "volume": 320083.0}, {"date": "2019-08-26", "close": 10.01, "volume": 277792.0}, {"date": "2019-08-27", "close": 9.84, "volume": 286012.0}, {"date": "2019-08-28", "close": 9.44, "volume": 512070.0}, {"date": "2019-08-29", "close": 9.28, "volume": 542527.0}, {"date": "2019-08-30", "close": 9.96, "volume": 331480.0}, {"date": "2019-09-03", "close": 9.81, "volume": 220143.0}, {"date": "2019-09-04", "close": 9.63, "volume": 135745.0}, {"date": "2019-09-05", "close": 10.47, "volume": 232385.0}, {"date": "2019-09-06", "close": 9.9, "volume": 349230.0}, {"date": "2019-09-09", "close": 9.99, "volume": 774203.0}, {"date": "2019-09-10", "close": 9.93, "volume": 1180124.0}, {"date": "2019-09-11", "close": 9.99, "volume": 300230.0}, {"date": "2019-09-12", "close": 9.6, "volume": 100115.0}, {"date": "2019-09-13", "close": 9.62, "volume": 80749.0}, {"date": "2019-09-16", "close": 9.6, "volume": 89356.0}, {"date": "2019-09-17", "close": 9.64, "volume": 151300.0}, {"date": "2019-09-18", "close": 9.5, "volume": 187833.0}, {"date": "2019-09-19", "close": 9.4, "volume": 92021.0}, {"date": "2019-09-20", "close": 9.77, "volume": 357957.0}, {"date": "2019-09-23", "close": 9.44, "volume": 111066.0}, {"date": "2019-09-24", "close": 9.23, "volume": 164091.0}, {"date": "2019-09-25", "close": 9.38, "volume": 131607.0}, {"date": "2019-09-26", "close": 9.0, "volume": 249624.0}, {"date": "2019-09-27", "close": 8.9, "volume": 354984.0}, {"date": "2019-09-30", "close": 8.9, "volume": 164394.0}, {"date": "2019-10-01", "close": 8.61, "volume": 238662.0}, {"date": "2019-10-02", "close": 8.36, "volume": 220730.0}, {"date": "2019-10-03", "close": 8.68, "volume": 83957.0}, {"date": "2019-10-04", "close": 8.76, "volume": 61289.0}, {"date": "2019-10-07", "close": 8.6, "volume": 45647.0}, {"date": "2019-10-08", "close": 8.57, "volume": 105250.0}, {"date": "2019-10-09", "close": 8.78, "volume": 158886.0}, {"date": "2019-10-10", "close": 8.92, "volume": 170473.0}, {"date": "2019-10-11", "close": 8.87, "volume": 164069.0}, {"date": "2019-10-14", "close": 8.96, "volume": 131939.0}, {"date": "2019-10-15", "close": 9.02, "volume": 210337.0}, {"date": "2019-10-16", "close": 8.96, "volume": 294310.0}, {"date": "2019-10-17", "close": 9.09, "volume": 169525.0}, {"date": "2019-10-18", "close": 9.1, "volume": 143378.0}, {"date": "2019-10-21", "close": 8.99, "volume": 147069.0}, {"date": "2019-10-22", "close": 8.8, "volume": 315511.0}, {"date": "2019-10-23", "close": 8.8, "volume": 379453.0}, {"date": "2019-10-24", "close": 8.83, "volume": 285040.0}, {"date": "2019-10-25", "close": 8.99, "volume": 209148.0}, {"date": "2019-10-28", "close": 9.15, "volume": 288480.0}, {"date": "2019-10-29", "close": 9.1, "volume": 329571.0}, {"date": "2019-10-30", "close": 9.04, "volume": 96527.0}, {"date": "2019-10-31", "close": 8.85, "volume": 139116.0}, {"date": "2019-11-01", "close": 8.95, "volume": 117551.0}, {"date": "2019-11-04", "close": 8.96, "volume": 178311.0}, {"date": "2019-11-05", "close": 9.0, "volume": 239420.0}, {"date": "2019-11-06", "close": 8.84, "volume": 127315.0}, {"date": "2019-11-07", "close": 8.9, "volume": 223507.0}, {"date": "2019-11-08", "close": 8.93, "volume": 235471.0}, {"date": "2019-11-11", "close": 9.56, "volume": 504752.0}, {"date": "2019-11-12", "close": 9.27, "volume": 566640.0}, {"date": "2019-11-13", "close": 8.87, "volume": 349573.0}, {"date": "2019-11-14", "close": 8.55, "volume": 358619.0}, {"date": "2019-11-15", "close": 8.6, "volume": 310059.0}, {"date": "2019-11-18", "close": 8.63, "volume": 357042.0}, {"date": "2019-11-19", "close": 8.86, "volume": 629361.0}, {"date": "2019-11-20", "close": 8.52, "volume": 580481.0}, {"date": "2019-11-21", "close": 8.02, "volume": 264832.0}, {"date": "2019-11-22", "close": 7.97, "volume": 315088.0}, {"date": "2019-11-25", "close": 8.08, "volume": 256191.0}, {"date": "2019-11-26", "close": 7.84, "volume": 1094475.0}, {"date": "2019-11-27", "close": 9.15, "volume": 2445163.0}, {"date": "2019-11-29", "close": 9.5, "volume": 1318137.0}, {"date": "2019-12-02", "close": 9.48, "volume": 1170149.0}, {"date": "2019-12-03", "close": 9.19, "volume": 745153.0}, {"date": "2019-12-04", "close": 9.24, "volume": 621827.0}, {"date": "2019-12-05", "close": 9.35, "volume": 917855.0}, {"date": "2019-12-06", "close": 9.43, "volume": 1022319.0}, {"date": "2019-12-09", "close": 9.42, "volume": 1764715.0}, {"date": "2019-12-10", "close": 9.37, "volume": 2412487.0}, {"date": "2019-12-11", "close": 10.21, "volume": 2428465.0}, {"date": "2019-12-12", "close": 10.04, "volume": 696092.0}, {"date": "2019-12-13", "close": 9.91, "volume": 2071093.0}, {"date": "2019-12-16", "close": 9.92, "volume": 1197260.0}, {"date": "2019-12-17", "close": 9.75, "volume": 566392.0}, {"date": "2019-12-18", "close": 9.44, "volume": 843076.0}, {"date": "2019-12-19", "close": 9.15, "volume": 689139.0}, {"date": "2019-12-20", "close": 9.17, "volume": 751683.0}, {"date": "2019-12-23", "close": 9.04, "volume": 807663.0}, {"date": "2019-12-24", "close": 9.51, "volume": 619947.0}, {"date": "2019-12-26", "close": 9.71, "volume": 2043788.0}, {"date": "2019-12-27", "close": 9.41, "volume": 849954.0}, {"date": "2019-12-30", "close": 9.73, "volume": 1418886.0}, {"date": "2019-12-31", "close": 9.77, "volume": 1324155.0}, {"date": "2020-01-02", "close": 10.2, "volume": 1349534.0}, {"date": "2020-01-03", "close": 10.15, "volume": 846948.0}, {"date": "2020-01-06", "close": 9.84, "volume": 449934.0}, {"date": "2020-01-07", "close": 9.84, "volume": 222968.0}, {"date": "2020-01-08", "close": 9.82, "volume": 343387.0}, {"date": "2020-01-09", "close": 10.3, "volume": 467927.0}, {"date": "2020-01-10", "close": 10.4, "volume": 515062.0}, {"date": "2020-01-13", "close": 9.85, "volume": 694938.0}, {"date": "2020-01-14", "close": 9.47, "volume": 690084.0}, {"date": "2020-01-15", "close": 9.41, "volume": 402682.0}, {"date": "2020-01-16", "close": 9.08, "volume": 478699.0}, {"date": "2020-01-17", "close": 9.0, "volume": 533364.0}, {"date": "2020-01-21", "close": 9.11, "volume": 538058.0}, {"date": "2020-01-22", "close": 10.07, "volume": 1499343.0}, {"date": "2020-01-23", "close": 9.8, "volume": 733287.0}, {"date": "2020-01-24", "close": 9.25, "volume": 388910.0}, {"date": "2020-01-27", "close": 9.08, "volume": 660552.0}, {"date": "2020-01-28", "close": 9.35, "volume": 678894.0}, {"date": "2020-01-29", "close": 9.19, "volume": 443906.0}, {"date": "2020-01-30", "close": 9.03, "volume": 391303.0}, {"date": "2020-01-31", "close": 9.13, "volume": 293491.0}, {"date": "2020-02-03", "close": 9.2, "volume": 412207.0}, {"date": "2020-02-04", "close": 9.41, "volume": 864203.0}, {"date": "2020-02-05", "close": 9.1, "volume": 565497.0}, {"date": "2020-02-06", "close": 8.8, "volume": 768408.0}, {"date": "2020-02-07", "close": 8.82, "volume": 577231.0}, {"date": "2020-02-10", "close": 8.31, "volume": 873682.0}, {"date": "2020-02-11", "close": 8.71, "volume": 512825.0}, {"date": "2020-02-12", "close": 9.0, "volume": 304432.0}, {"date": "2020-02-13", "close": 8.87, "volume": 591675.0}, {"date": "2020-02-14", "close": 8.73, "volume": 398808.0}, {"date": "2020-02-18", "close": 8.21, "volume": 628523.0}, {"date": "2020-02-19", "close": 8.4, "volume": 606048.0}, {"date": "2020-02-20", "close": 8.61, "volume": 409879.0}, {"date": "2020-02-21", "close": 8.43, "volume": 428825.0}, {"date": "2020-02-24", "close": 7.95, "volume": 714886.0}, {"date": "2020-02-25", "close": 8.11, "volume": 744833.0}, {"date": "2020-02-26", "close": 8.04, "volume": 515174.0}, {"date": "2020-02-27", "close": 7.88, "volume": 537727.0}, {"date": "2020-02-28", "close": 8.36, "volume": 630207.0}, {"date": "2020-03-02", "close": 8.3, "volume": 291166.0}, {"date": "2020-03-03", "close": 8.13, "volume": 516064.0}, {"date": "2020-03-04", "close": 8.55, "volume": 623457.0}, {"date": "2020-03-05", "close": 8.76, "volume": 224014.0}, {"date": "2020-03-06", "close": 8.2, "volume": 479105.0}, {"date": "2020-03-09", "close": 7.8, "volume": 439396.0}, {"date": "2020-03-10", "close": 8.09, "volume": 741087.0}, {"date": "2020-03-11", "close": 7.84, "volume": 491392.0}, {"date": "2020-03-12", "close": 7.03, "volume": 1502840.0}, {"date": "2020-03-13", "close": 7.48, "volume": 753329.0}, {"date": "2020-03-16", "close": 6.58, "volume": 336197.0}, {"date": "2020-03-17", "close": 7.12, "volume": 385981.0}, {"date": "2020-03-18", "close": 7.61, "volume": 1411704.0}, {"date": "2020-03-19", "close": 7.03, "volume": 807684.0}, {"date": "2020-03-20", "close": 6.92, "volume": 267129.0}, {"date": "2020-03-23", "close": 6.51, "volume": 382057.0}, {"date": "2020-03-24", "close": 7.08, "volume": 809150.0}, {"date": "2020-03-25", "close": 7.3, "volume": 505241.0}, {"date": "2020-03-26", "close": 7.48, "volume": 510374.0}, {"date": "2020-03-27", "close": 7.32, "volume": 746224.0}, {"date": "2020-03-30", "close": 7.51, "volume": 1207434.0}, {"date": "2020-03-31", "close": 8.0, "volume": 1620051.0}, {"date": "2020-04-01", "close": 8.19, "volume": 585498.0}, {"date": "2020-04-02", "close": 7.97, "volume": 516774.0}, {"date": "2020-04-03", "close": 7.75, "volume": 942829.0}, {"date": "2020-04-06", "close": 7.84, "volume": 258124.0}, {"date": "2020-04-07", "close": 8.2, "volume": 670715.0}, {"date": "2020-04-08", "close": 7.97, "volume": 437955.0}, {"date": "2020-04-09", "close": 7.45, "volume": 426171.0}, {"date": "2020-04-13", "close": 7.27, "volume": 174347.0}, {"date": "2020-04-14", "close": 7.65, "volume": 930566.0}, {"date": "2020-04-15", "close": 7.44, "volume": 567489.0}, {"date": "2020-04-16", "close": 7.53, "volume": 579100.0}, {"date": "2020-04-17", "close": 7.74, "volume": 237881.0}, {"date": "2020-04-20", "close": 7.71, "volume": 201662.0}, {"date": "2020-04-21", "close": 7.5, "volume": 379649.0}, {"date": "2020-04-22", "close": 7.52, "volume": 226957.0}, {"date": "2020-04-23", "close": 7.36, "volume": 299870.0}, {"date": "2020-04-24", "close": 8.91, "volume": 1674055.0}, {"date": "2020-04-27", "close": 8.18, "volume": 641652.0}, {"date": "2020-04-28", "close": 8.02, "volume": 946223.0}, {"date": "2020-04-29", "close": 9.03, "volume": 1340063.0}, {"date": "2020-04-30", "close": 9.0, "volume": 812479.0}, {"date": "2020-05-01", "close": 9.0, "volume": 1263819.0}, {"date": "2020-05-04", "close": 8.42, "volume": 676083.0}, {"date": "2020-05-05", "close": 8.4, "volume": 526114.0}, {"date": "2020-05-06", "close": 8.5, "volume": 787359.0}, {"date": "2020-05-07", "close": 8.3, "volume": 349632.0}, {"date": "2020-05-08", "close": 8.5, "volume": 247771.0}, {"date": "2020-05-11", "close": 9.31, "volume": 1224094.0}, {"date": "2020-05-12", "close": 9.32, "volume": 841297.0}, {"date": "2020-05-13", "close": 9.35, "volume": 764157.0}, {"date": "2020-05-14", "close": 9.0, "volume": 940011.0}, {"date": "2020-05-15", "close": 9.32, "volume": 442678.0}, {"date": "2020-05-18", "close": 9.44, "volume": 274710.0}, {"date": "2020-05-19", "close": 9.35, "volume": 386121.0}, {"date": "2020-05-20", "close": 9.03, "volume": 295476.0}, {"date": "2020-05-21", "close": 9.04, "volume": 340480.0}, {"date": "2020-05-22", "close": 9.0, "volume": 1788653.0}, {"date": "2020-05-26", "close": 9.43, "volume": 655545.0}, {"date": "2020-05-27", "close": 9.86, "volume": 1138534.0}, {"date": "2020-05-28", "close": 9.6, "volume": 521779.0}, {"date": "2020-05-29", "close": 10.05, "volume": 1776102.0}, {"date": "2020-06-01", "close": 9.49, "volume": 321577.0}, {"date": "2020-06-02", "close": 9.36, "volume": 468049.0}, {"date": "2020-06-03", "close": 9.46, "volume": 532550.0}, {"date": "2020-06-04", "close": 9.43, "volume": 448676.0}, {"date": "2020-06-05", "close": 9.98, "volume": 821953.0}, {"date": "2020-06-08", "close": 9.92, "volume": 565167.0}, {"date": "2020-06-09", "close": 9.8, "volume": 270760.0}, {"date": "2020-06-10", "close": 10.1, "volume": 1984651.0}, {"date": "2020-06-11", "close": 9.67, "volume": 455690.0}, {"date": "2020-06-12", "close": 9.68, "volume": 416790.0}, {"date": "2020-06-15", "close": 10.0, "volume": 604600.0}, {"date": "2020-06-16", "close": 10.0, "volume": 1022145.0}, {"date": "2020-06-17", "close": 10.44, "volume": 2110290.0}, {"date": "2020-06-18", "close": 10.47, "volume": 1219901.0}, {"date": "2020-06-19", "close": 10.85, "volume": 2854595.0}, {"date": "2020-06-22", "close": 10.84, "volume": 978329.0}, {"date": "2020-06-23", "close": 10.78, "volume": 1300470.0}, {"date": "2020-06-24", "close": 10.76, "volume": 446165.0}, {"date": "2020-06-25", "close": 11.51, "volume": 1554489.0}, {"date": "2020-06-26", "close": 11.26, "volume": 703922.0}, {"date": "2020-06-29", "close": 10.81, "volume": 527388.0}, {"date": "2020-06-30", "close": 10.71, "volume": 321123.0}, {"date": "2020-07-01", "close": 10.79, "volume": 416141.0}, {"date": "2020-07-02", "close": 11.45, "volume": 971543.0}, {"date": "2020-07-06", "close": 13.17, "volume": 1830716.0}, {"date": "2020-07-07", "close": 13.32, "volume": 1165639.0}, {"date": "2020-07-08", "close": 14.77, "volume": 2619156.0}, {"date": "2020-07-09", "close": 15.59, "volume": 3366020.0}, {"date": "2020-07-10", "close": 15.42, "volume": 1582835.0}, {"date": "2020-07-13", "close": 14.46, "volume": 1481001.0}, {"date": "2020-07-14", "close": 14.1, "volume": 949762.0}, {"date": "2020-07-15", "close": 14.73, "volume": 1202795.0}, {"date": "2020-07-16", "close": 15.05, "volume": 1443774.0}, {"date": "2020-07-17", "close": 15.11, "volume": 1314895.0}, {"date": "2020-07-20", "close": 17.72, "volume": 3705141.0}, {"date": "2020-07-21", "close": 17.64, "volume": 1868644.0}, {"date": "2020-07-22", "close": 16.93, "volume": 2175629.0}, {"date": "2020-07-23", "close": 13.61, "volume": 7349277.0}, {"date": "2020-07-24", "close": 13.15, "volume": 3400867.0}, {"date": "2020-07-27", "close": 14.19, "volume": 1552224.0}, {"date": "2020-07-28", "close": 13.51, "volume": 762797.0}, {"date": "2020-07-29", "close": 13.64, "volume": 553692.0}, {"date": "2020-07-30", "close": 13.57, "volume": 532865.0}, {"date": "2020-07-31", "close": 13.86, "volume": 942013.0}, {"date": "2020-08-03", "close": 11.2, "volume": 5621035.0}, {"date": "2020-08-04", "close": 12.16, "volume": 5039928.0}, {"date": "2020-08-05", "close": 12.37, "volume": 1766630.0}, {"date": "2020-08-06", "close": 12.88, "volume": 1487256.0}, {"date": "2020-08-07", "close": 12.86, "volume": 1563848.0}, {"date": "2020-08-10", "close": 13.19, "volume": 1320153.0}, {"date": "2020-08-11", "close": 13.79, "volume": 1505841.0}, {"date": "2020-08-12", "close": 13.49, "volume": 626097.0}, {"date": "2020-08-13", "close": 13.68, "volume": 479053.0}, {"date": "2020-08-14", "close": 13.56, "volume": 449967.0}, {"date": "2020-08-17", "close": 13.97, "volume": 443848.0}, {"date": "2020-08-18", "close": 12.97, "volume": 1426308.0}, {"date": "2020-08-19", "close": 12.15, "volume": 2063091.0}, {"date": "2020-08-20", "close": 13.76, "volume": 5129887.0}, {"date": "2020-08-21", "close": 14.64, "volume": 4435410.0}, {"date": "2020-08-24", "close": 14.09, "volume": 3171231.0}, {"date": "2020-08-25", "close": 12.2, "volume": 2337567.0}, {"date": "2020-08-26", "close": 12.94, "volume": 2588271.0}, {"date": "2020-08-27", "close": 12.71, "volume": 1742783.0}, {"date": "2020-08-28", "close": 12.28, "volume": 971475.0}, {"date": "2020-08-31", "close": 12.5, "volume": 1240265.0}, {"date": "2020-09-01", "close": 12.49, "volume": 1118931.0}, {"date": "2020-09-02", "close": 12.01, "volume": 1261104.0}, {"date": "2020-09-03", "close": 11.51, "volume": 1620487.0}, {"date": "2020-09-04", "close": 11.44, "volume": 1455599.0}, {"date": "2020-09-08", "close": 11.49, "volume": 1252795.0}, {"date": "2020-09-09", "close": 11.43, "volume": 602747.0}, {"date": "2020-09-10", "close": 10.91, "volume": 1365928.0}, {"date": "2020-09-11", "close": 10.66, "volume": 1695841.0}, {"date": "2020-09-14", "close": 11.64, "volume": 1238900.0}, {"date": "2020-09-15", "close": 11.57, "volume": 1833642.0}, {"date": "2020-09-16", "close": 11.34, "volume": 1744799.0}, {"date": "2020-09-17", "close": 11.24, "volume": 922389.0}, {"date": "2020-09-18", "close": 11.9, "volume": 4433425.0}, {"date": "2020-09-21", "close": 11.68, "volume": 832682.0}, {"date": "2020-09-22", "close": 11.66, "volume": 986357.0}, {"date": "2020-09-23", "close": 11.55, "volume": 563382.0}, {"date": "2020-09-24", "close": 11.72, "volume": 632210.0}, {"date": "2020-09-25", "close": 11.86, "volume": 319147.0}, {"date": "2020-09-28", "close": 11.98, "volume": 326661.0}, {"date": "2020-09-29", "close": 11.9, "volume": 588239.0}, {"date": "2020-09-30", "close": 11.94, "volume": 534144.0}, {"date": "2020-10-01", "close": 12.49, "volume": 482773.0}, {"date": "2020-10-02", "close": 12.25, "volume": 286799.0}, {"date": "2020-10-05", "close": 12.57, "volume": 807474.0}, {"date": "2020-10-06", "close": 12.32, "volume": 628168.0}, {"date": "2020-10-07", "close": 12.5, "volume": 284418.0}, {"date": "2020-10-08", "close": 12.5, "volume": 321289.0}, {"date": "2020-10-09", "close": 12.55, "volume": 382167.0}, {"date": "2020-10-12", "close": 12.51, "volume": 411228.0}, {"date": "2020-10-13", "close": 11.77, "volume": 687619.0}, {"date": "2020-10-14", "close": 11.89, "volume": 317504.0}, {"date": "2020-10-15", "close": 11.56, "volume": 267993.0}, {"date": "2020-10-16", "close": 12.02, "volume": 394548.0}, {"date": "2020-10-19", "close": 12.13, "volume": 219714.0}, {"date": "2020-10-20", "close": 12.44, "volume": 346483.0}, {"date": "2020-10-21", "close": 12.36, "volume": 265254.0}, {"date": "2020-10-22", "close": 12.14, "volume": 418707.0}, {"date": "2020-10-23", "close": 12.49, "volume": 357498.0}, {"date": "2020-10-26", "close": 11.81, "volume": 231614.0}, {"date": "2020-10-27", "close": 11.99, "volume": 466711.0}, {"date": "2020-10-28", "close": 11.16, "volume": 519962.0}, {"date": "2020-10-29", "close": 11.56, "volume": 483141.0}, {"date": "2020-10-30", "close": 11.52, "volume": 284439.0}, {"date": "2020-11-02", "close": 10.75, "volume": 877956.0}, {"date": "2020-11-03", "close": 10.49, "volume": 1531966.0}, {"date": "2020-11-04", "close": 10.87, "volume": 640341.0}, {"date": "2020-11-05", "close": 11.1, "volume": 455410.0}, {"date": "2020-11-06", "close": 12.07, "volume": 740067.0}, {"date": "2020-11-09", "close": 12.2, "volume": 1101990.0}, {"date": "2020-11-10", "close": 11.52, "volume": 1631216.0}, {"date": "2020-11-11", "close": 11.99, "volume": 737346.0}, {"date": "2020-11-12", "close": 12.38, "volume": 960608.0}, {"date": "2020-11-13", "close": 12.95, "volume": 1541589.0}, {"date": "2020-11-16", "close": 12.29, "volume": 891798.0}, {"date": "2020-11-17", "close": 12.5, "volume": 808158.0}, {"date": "2020-11-18", "close": 12.23, "volume": 521670.0}, {"date": "2020-11-19", "close": 12.38, "volume": 1570935.0}, {"date": "2020-11-20", "close": 12.45, "volume": 3262009.0}, {"date": "2020-11-23", "close": 13.43, "volume": 2094409.0}, {"date": "2020-11-24", "close": 13.66, "volume": 1636425.0}, {"date": "2020-11-25", "close": 13.66, "volume": 1639687.0}, {"date": "2020-11-27", "close": 13.19, "volume": 697595.0}, {"date": "2020-11-30", "close": 12.4, "volume": 885932.0}, {"date": "2020-12-01", "close": 12.88, "volume": 563348.0}, {"date": "2020-12-02", "close": 12.77, "volume": 689963.0}, {"date": "2020-12-03", "close": 12.53, "volume": 745287.0}, {"date": "2020-12-04", "close": 11.83, "volume": 889089.0}, {"date": "2020-12-07", "close": 11.85, "volume": 986451.0}, {"date": "2020-12-08", "close": 11.93, "volume": 912156.0}, {"date": "2020-12-09", "close": 11.93, "volume": 906393.0}, {"date": "2020-12-10", "close": 11.56, "volume": 553323.0}, {"date": "2020-12-11", "close": 11.74, "volume": 579895.0}, {"date": "2020-12-14", "close": 11.3, "volume": 680740.0}, {"date": "2020-12-15", "close": 11.47, "volume": 1039250.0}, {"date": "2020-12-16", "close": 11.51, "volume": 928804.0}, {"date": "2020-12-17", "close": 11.33, "volume": 436580.0}, {"date": "2020-12-18", "close": 11.36, "volume": 730743.0}, {"date": "2020-12-21", "close": 11.15, "volume": 463735.0}, {"date": "2020-12-22", "close": 10.71, "volume": 947605.0}, {"date": "2020-12-23", "close": 10.97, "volume": 410964.0}, {"date": "2020-12-24", "close": 10.84, "volume": 264322.0}, {"date": "2020-12-28", "close": 10.39, "volume": 700274.0}, {"date": "2020-12-29", "close": 10.69, "volume": 903611.0}, {"date": "2020-12-30", "close": 11.57, "volume": 798181.0}, {"date": "2020-12-31", "close": 11.79, "volume": 931352.0}, {"date": "2021-01-04", "close": 12.01, "volume": 815628.0}, {"date": "2021-01-05", "close": 12.76, "volume": 1852533.0}, {"date": "2021-01-06", "close": 12.29, "volume": 748284.0}, {"date": "2021-01-07", "close": 12.03, "volume": 572455.0}, {"date": "2021-01-08", "close": 12.97, "volume": 642552.0}, {"date": "2021-01-11", "close": 12.53, "volume": 454943.0}, {"date": "2021-01-12", "close": 12.65, "volume": 900554.0}, {"date": "2021-01-13", "close": 12.85, "volume": 498873.0}, {"date": "2021-01-14", "close": 13.68, "volume": 652355.0}, {"date": "2021-01-15", "close": 14.26, "volume": 3160703.0}, {"date": "2021-01-19", "close": 14.76, "volume": 2368775.0}, {"date": "2021-01-20", "close": 14.94, "volume": 1699545.0}, {"date": "2021-01-21", "close": 15.93, "volume": 2996839.0}, {"date": "2021-01-22", "close": 15.99, "volume": 1413067.0}, {"date": "2021-01-25", "close": 16.41, "volume": 3285791.0}, {"date": "2021-01-26", "close": 16.08, "volume": 1335896.0}, {"date": "2021-01-27", "close": 16.31, "volume": 1132751.0}, {"date": "2021-01-28", "close": 17.41, "volume": 2695290.0}, {"date": "2021-01-29", "close": 17.4, "volume": 2829714.0}, {"date": "2021-02-01", "close": 18.51, "volume": 5566547.0}, {"date": "2021-02-02", "close": 19.0, "volume": 3140547.0}, {"date": "2021-02-03", "close": 18.97, "volume": 3448184.0}, {"date": "2021-02-04", "close": 19.96, "volume": 3754252.0}, {"date": "2021-02-05", "close": 19.91, "volume": 2511229.0}, {"date": "2021-02-08", "close": 20.46, "volume": 3385610.0}, {"date": "2021-02-09", "close": 23.78, "volume": 8639919.0}, {"date": "2021-02-10", "close": 25.94, "volume": 7386030.0}, {"date": "2021-02-11", "close": 26.15, "volume": 2721061.0}, {"date": "2021-02-12", "close": 27.56, "volume": 3508198.0}, {"date": "2021-02-16", "close": 30.98, "volume": 6480905.0}, {"date": "2021-02-17", "close": 26.7, "volume": 5266598.0}, {"date": "2021-02-18", "close": 29.65, "volume": 5320680.0}, {"date": "2021-02-19", "close": 30.64, "volume": 4087913.0}, {"date": "2021-02-22", "close": 28.91, "volume": 4991461.0}, {"date": "2021-02-23", "close": 27.01, "volume": 6957756.0}, {"date": "2021-02-24", "close": 25.69, "volume": 2572213.0}, {"date": "2021-02-25", "close": 23.84, "volume": 2734093.0}, {"date": "2021-02-26", "close": 23.43, "volume": 2958412.0}, {"date": "2021-03-01", "close": 25.75, "volume": 2327646.0}, {"date": "2021-03-02", "close": 24.88, "volume": 1519408.0}, {"date": "2021-03-03", "close": 25.32, "volume": 1676983.0}, {"date": "2021-03-04", "close": 23.04, "volume": 3537776.0}, {"date": "2021-03-05", "close": 22.23, "volume": 6542923.0}, {"date": "2021-03-08", "close": 20.99, "volume": 1888404.0}, {"date": "2021-03-09", "close": 25.22, "volume": 2167269.0}, {"date": "2021-03-10", "close": 26.61, "volume": 2822472.0}, {"date": "2021-03-11", "close": 31.16, "volume": 4208661.0}, {"date": "2021-03-12", "close": 31.49, "volume": 4318310.0}, {"date": "2021-03-15", "close": 29.15, "volume": 5844080.0}, {"date": "2021-03-16", "close": 31.73, "volume": 8236538.0}, {"date": "2021-03-17", "close": 32.54, "volume": 2607648.0}, {"date": "2021-03-18", "close": 33.58, "volume": 8505996.0}, {"date": "2021-03-19", "close": 30.86, "volume": 3928803.0}, {"date": "2021-03-22", "close": 29.0, "volume": 3010910.0}, {"date": "2021-03-23", "close": 27.47, "volume": 3401420.0}, {"date": "2021-03-24", "close": 23.5, "volume": 5811584.0}, {"date": "2021-03-25", "close": 24.18, "volume": 4487242.0}, {"date": "2021-03-26", "close": 24.22, "volume": 3117913.0}, {"date": "2021-03-29", "close": 23.59, "volume": 3980407.0}, {"date": "2021-03-30", "close": 26.01, "volume": 3784480.0}, {"date": "2021-03-31", "close": 26.01, "volume": 1900139.0}, {"date": "2021-04-01", "close": 25.62, "volume": 1678289.0}, {"date": "2021-04-05", "close": 24.85, "volume": 1397954.0}, {"date": "2021-04-06", "close": 25.11, "volume": 2144761.0}, {"date": "2021-04-07", "close": 24.82, "volume": 2151124.0}, {"date": "2021-04-08", "close": 26.78, "volume": 1554822.0}, {"date": "2021-04-09", "close": 26.5, "volume": 1162956.0}, {"date": "2021-04-12", "close": 24.79, "volume": 2000940.0}, {"date": "2021-04-13", "close": 24.0, "volume": 2193370.0}, {"date": "2021-04-14", "close": 24.24, "volume": 1634141.0}, {"date": "2021-04-15", "close": 22.72, "volume": 1946606.0}, {"date": "2021-04-16", "close": 23.76, "volume": 2175346.0}, {"date": "2021-04-19", "close": 25.32, "volume": 2628454.0}, {"date": "2021-04-20", "close": 24.01, "volume": 2049754.0}, {"date": "2021-04-21", "close": 25.41, "volume": 1632447.0}, {"date": "2021-04-22", "close": 25.71, "volume": 1259411.0}, {"date": "2021-04-23", "close": 26.9, "volume": 1414773.0}, {"date": "2021-04-26", "close": 28.07, "volume": 2144787.0}, {"date": "2021-04-27", "close": 27.07, "volume": 1882162.0}, {"date": "2021-04-28", "close": 28.08, "volume": 1600919.0}, {"date": "2021-04-29", "close": 26.48, "volume": 1393614.0}, {"date": "2021-04-30", "close": 25.61, "volume": 2325063.0}, {"date": "2021-05-03", "close": 24.94, "volume": 1699182.0}, {"date": "2021-05-04", "close": 24.27, "volume": 1474713.0}, {"date": "2021-05-05", "close": 24.32, "volume": 1195137.0}, {"date": "2021-05-06", "close": 23.55, "volume": 1463709.0}, {"date": "2021-05-07", "close": 23.67, "volume": 1029216.0}, {"date": "2021-05-10", "close": 22.52, "volume": 1313552.0}, {"date": "2021-05-11", "close": 22.83, "volume": 1180933.0}, {"date": "2021-05-12", "close": 22.42, "volume": 1624924.0}, {"date": "2021-05-13", "close": 21.83, "volume": 1368171.0}, {"date": "2021-05-14", "close": 23.68, "volume": 1670566.0}, {"date": "2021-05-17", "close": 24.51, "volume": 1791433.0}, {"date": "2021-05-18", "close": 24.93, "volume": 2101623.0}, {"date": "2021-05-19", "close": 25.66, "volume": 1545524.0}, {"date": "2021-05-20", "close": 26.84, "volume": 2801672.0}, {"date": "2021-05-21", "close": 26.99, "volume": 2837461.0}, {"date": "2021-05-24", "close": 27.43, "volume": 2049535.0}, {"date": "2021-05-25", "close": 28.98, "volume": 3398983.0}, {"date": "2021-05-26", "close": 28.73, "volume": 2849627.0}, {"date": "2021-05-27", "close": 29.59, "volume": 11045290.0}, {"date": "2021-05-28", "close": 28.07, "volume": 3489115.0}, {"date": "2021-06-01", "close": 33.76, "volume": 7538420.0}, {"date": "2021-06-02", "close": 33.82, "volume": 3798028.0}, {"date": "2021-06-03", "close": 31.21, "volume": 3318973.0}, {"date": "2021-06-04", "close": 36.57, "volume": 7924361.0}, {"date": "2021-06-07", "close": 35.36, "volume": 5940344.0}, {"date": "2021-06-08", "close": 36.56, "volume": 2916679.0}, {"date": "2021-06-09", "close": 39.21, "volume": 5071958.0}, {"date": "2021-06-10", "close": 38.9, "volume": 3980556.0}, {"date": "2021-06-11", "close": 40.35, "volume": 4363988.0}, {"date": "2021-06-14", "close": 42.25, "volume": 6088464.0}, {"date": "2021-06-15", "close": 42.87, "volume": 4594972.0}, {"date": "2021-06-16", "close": 41.58, "volume": 4145567.0}, {"date": "2021-06-17", "close": 44.05, "volume": 4528600.0}, {"date": "2021-06-18", "close": 43.2, "volume": 3133845.0}, {"date": "2021-06-21", "close": 40.43, "volume": 2953203.0}, {"date": "2021-06-22", "close": 43.09, "volume": 2710099.0}, {"date": "2021-06-23", "close": 43.33, "volume": 2091872.0}, {"date": "2021-06-24", "close": 42.92, "volume": 1768847.0}, {"date": "2021-06-25", "close": 42.08, "volume": 1597235.0}, {"date": "2021-06-28", "close": 41.72, "volume": 2055102.0}, {"date": "2021-06-29", "close": 42.55, "volume": 4292572.0}, {"date": "2021-06-30", "close": 41.84, "volume": 2360520.0}, {"date": "2021-07-01", "close": 38.79, "volume": 3395961.0}, {"date": "2021-07-02", "close": 35.74, "volume": 3641709.0}, {"date": "2021-07-06", "close": 34.28, "volume": 5184636.0}, {"date": "2021-07-07", "close": 33.14, "volume": 3583503.0}, {"date": "2021-07-08", "close": 26.02, "volume": 23449130.0}, {"date": "2021-07-09", "close": 26.31, "volume": 11161450.0}, {"date": "2021-07-12", "close": 26.7, "volume": 4892047.0}, {"date": "2021-07-13", "close": 27.96, "volume": 5016580.0}, {"date": "2021-07-14", "close": 28.97, "volume": 5434779.0}, {"date": "2021-07-15", "close": 30.22, "volume": 2805738.0}, {"date": "2021-07-16", "close": 29.59, "volume": 3142207.0}, {"date": "2021-07-19", "close": 29.41, "volume": 2803615.0}, {"date": "2021-07-20", "close": 27.92, "volume": 4264908.0}, {"date": "2021-07-21", "close": 29.56, "volume": 2634975.0}, {"date": "2021-07-22", "close": 28.36, "volume": 1466431.0}, {"date": "2021-07-23", "close": 25.97, "volume": 4717449.0}, {"date": "2021-07-26", "close": 25.0, "volume": 3665050.0}, {"date": "2021-07-27", "close": 23.14, "volume": 5941843.0}, {"date": "2021-07-28", "close": 26.62, "volume": 4970984.0}, {"date": "2021-07-29", "close": 21.98, "volume": 8742229.0}, {"date": "2021-07-30", "close": 21.25, "volume": 6414756.0}, {"date": "2021-08-02", "close": 21.31, "volume": 4046231.0}, {"date": "2021-08-03", "close": 20.97, "volume": 2527787.0}, {"date": "2021-08-04", "close": 21.48, "volume": 1954531.0}, {"date": "2021-08-05", "close": 20.83, "volume": 2764251.0}, {"date": "2021-08-06", "close": 19.99, "volume": 2085147.0}, {"date": "2021-08-09", "close": 21.71, "volume": 4432198.0}, {"date": "2021-08-10", "close": 20.75, "volume": 2524518.0}, {"date": "2021-08-11", "close": 19.77, "volume": 2189361.0}, {"date": "2021-08-12", "close": 19.37, "volume": 2048355.0}, {"date": "2021-08-13", "close": 18.7, "volume": 1637544.0}, {"date": "2021-08-16", "close": 17.03, "volume": 4722218.0}, {"date": "2021-08-17", "close": 17.47, "volume": 2914621.0}, {"date": "2021-08-18", "close": 17.63, "volume": 2931373.0}, {"date": "2021-08-19", "close": 16.9, "volume": 3363716.0}, {"date": "2021-08-20", "close": 19.45, "volume": 10268260.0}, {"date": "2021-08-23", "close": 18.64, "volume": 4437082.0}, {"date": "2021-08-24", "close": 21.44, "volume": 5531100.0}, {"date": "2021-08-25", "close": 21.98, "volume": 4183166.0}, {"date": "2021-08-26", "close": 22.02, "volume": 2442376.0}, {"date": "2021-08-27", "close": 22.22, "volume": 3149170.0}, {"date": "2021-08-30", "close": 21.87, "volume": 2619610.0}, {"date": "2021-08-31", "close": 22.8, "volume": 2278874.0}, {"date": "2021-09-01", "close": 23.7, "volume": 2686684.0}, {"date": "2021-09-02", "close": 24.86, "volume": 2167558.0}, {"date": "2021-09-03", "close": 25.01, "volume": 1737961.0}, {"date": "2021-09-07", "close": 26.28, "volume": 3715300.0}, {"date": "2021-09-08", "close": 25.06, "volume": 4077936.0}, {"date": "2021-09-09", "close": 25.25, "volume": 1579008.0}, {"date": "2021-09-10", "close": 24.44, "volume": 1634326.0}, {"date": "2021-09-13", "close": 21.96, "volume": 3634998.0}, {"date": "2021-09-14", "close": 21.66, "volume": 1242330.0}, {"date": "2021-09-15", "close": 21.88, "volume": 1267983.0}, {"date": "2021-09-16", "close": 21.01, "volume": 1354955.0}, {"date": "2021-09-17", "close": 20.77, "volume": 3255253.0}, {"date": "2021-09-20", "close": 19.54, "volume": 3217830.0}, {"date": "2021-09-21", "close": 20.93, "volume": 2255448.0}, {"date": "2021-09-22", "close": 21.74, "volume": 1776789.0}, {"date": "2021-09-23", "close": 21.93, "volume": 1385872.0}, {"date": "2021-09-24", "close": 21.11, "volume": 1050727.0}, {"date": "2021-09-27", "close": 21.13, "volume": 1882733.0}, {"date": "2021-09-28", "close": 19.78, "volume": 1291493.0}, {"date": "2021-09-29", "close": 19.83, "volume": 976865.0}, {"date": "2021-09-30", "close": 20.32, "volume": 1452618.0}, {"date": "2021-10-01", "close": 19.85, "volume": 941676.0}, {"date": "2021-10-04", "close": 18.27, "volume": 1875852.0}, {"date": "2021-10-05", "close": 18.76, "volume": 1366652.0}, {"date": "2021-10-06", "close": 18.38, "volume": 903755.0}, {"date": "2021-10-07", "close": 19.95, "volume": 2226000.0}, {"date": "2021-10-08", "close": 21.25, "volume": 1471406.0}, {"date": "2021-10-11", "close": 21.39, "volume": 1515105.0}, {"date": "2021-10-12", "close": 21.0, "volume": 837077.0}, {"date": "2021-10-13", "close": 22.09, "volume": 1064466.0}, {"date": "2021-10-14", "close": 20.92, "volume": 2760291.0}, {"date": "2021-10-15", "close": 20.48, "volume": 1236403.0}, {"date": "2021-10-18", "close": 20.88, "volume": 624809.0}, {"date": "2021-10-19", "close": 21.95, "volume": 1063412.0}, {"date": "2021-10-20", "close": 23.12, "volume": 1633386.0}, {"date": "2021-10-21", "close": 23.51, "volume": 1017143.0}, {"date": "2021-10-22", "close": 23.16, "volume": 929411.0}, {"date": "2021-10-25", "close": 23.89, "volume": 844085.0}, {"date": "2021-10-26", "close": 22.34, "volume": 1739927.0}, {"date": "2021-10-27", "close": 22.1, "volume": 588190.0}, {"date": "2021-10-28", "close": 21.42, "volume": 1035215.0}, {"date": "2021-10-29", "close": 20.41, "volume": 918435.0}, {"date": "2021-11-01", "close": 21.8, "volume": 947343.0}, {"date": "2021-11-02", "close": 20.86, "volume": 615730.0}, {"date": "2021-11-03", "close": 21.09, "volume": 417799.0}, {"date": "2021-11-04", "close": 21.21, "volume": 739075.0}, {"date": "2021-11-05", "close": 20.56, "volume": 898448.0}, {"date": "2021-11-08", "close": 21.29, "volume": 462636.0}, {"date": "2021-11-09", "close": 22.63, "volume": 1058114.0}, {"date": "2021-11-10", "close": 23.68, "volume": 2112380.0}, {"date": "2021-11-11", "close": 25.08, "volume": 1897346.0}, {"date": "2021-11-12", "close": 26.04, "volume": 1396082.0}, {"date": "2021-11-15", "close": 26.29, "volume": 2030288.0}, {"date": "2021-11-16", "close": 28.0, "volume": 3783512.0}, {"date": "2021-11-17", "close": 26.83, "volume": 2196775.0}, {"date": "2021-11-18", "close": 25.88, "volume": 2102571.0}, {"date": "2021-11-19", "close": 26.01, "volume": 1489365.0}, {"date": "2021-11-22", "close": 25.96, "volume": 1237614.0}, {"date": "2021-11-23", "close": 24.87, "volume": 1284605.0}, {"date": "2021-11-24", "close": 25.08, "volume": 1104256.0}, {"date": "2021-11-26", "close": 23.32, "volume": 844945.0}, {"date": "2021-11-29", "close": 23.83, "volume": 833177.0}, {"date": "2021-11-30", "close": 23.28, "volume": 1710957.0}, {"date": "2021-12-01", "close": 22.18, "volume": 1684341.0}, {"date": "2021-12-02", "close": 21.99, "volume": 1345832.0}, {"date": "2021-12-03", "close": 20.06, "volume": 4131151.0}, {"date": "2021-12-06", "close": 20.83, "volume": 1469134.0}, {"date": "2021-12-07", "close": 22.67, "volume": 944987.0}, {"date": "2021-12-08", "close": 23.3, "volume": 1034827.0}, {"date": "2021-12-09", "close": 22.52, "volume": 1182711.0}, {"date": "2021-12-10", "close": 23.7, "volume": 1464850.0}, {"date": "2021-12-13", "close": 20.74, "volume": 1828333.0}, {"date": "2021-12-14", "close": 20.85, "volume": 1908035.0}, {"date": "2021-12-15", "close": 20.41, "volume": 964837.0}, {"date": "2021-12-16", "close": 20.51, "volume": 1096466.0}, {"date": "2021-12-17", "close": 20.94, "volume": 1472827.0}, {"date": "2021-12-20", "close": 19.67, "volume": 1529998.0}, {"date": "2021-12-21", "close": 21.45, "volume": 891417.0}, {"date": "2021-12-22", "close": 21.52, "volume": 576288.0}, {"date": "2021-12-23", "close": 21.99, "volume": 784716.0}, {"date": "2021-12-27", "close": 22.08, "volume": 823694.0}, {"date": "2021-12-28", "close": 21.96, "volume": 620920.0}, {"date": "2021-12-29", "close": 20.12, "volume": 1578110.0}, {"date": "2021-12-30", "close": 22.75, "volume": 1576879.0}, {"date": "2021-12-31", "close": 22.93, "volume": 1743287.0}, {"date": "2022-01-03", "close": 22.54, "volume": 693036.0}, {"date": "2022-01-04", "close": 20.55, "volume": 1837660.0}, {"date": "2022-01-05", "close": 19.82, "volume": 1521725.0}, {"date": "2022-01-06", "close": 20.99, "volume": 1324424.0}, {"date": "2022-01-07", "close": 20.16, "volume": 1610427.0}, {"date": "2022-01-10", "close": 20.06, "volume": 1129029.0}, {"date": "2022-01-11", "close": 18.45, "volume": 4264527.0}, {"date": "2022-01-12", "close": 20.68, "volume": 3062999.0}, {"date": "2022-01-13", "close": 19.55, "volume": 2518173.0}, {"date": "2022-01-14", "close": 19.94, "volume": 1090416.0}, {"date": "2022-01-18", "close": 20.11, "volume": 1164132.0}, {"date": "2022-01-19", "close": 20.41, "volume": 1136984.0}, {"date": "2022-01-20", "close": 21.86, "volume": 2372339.0}, {"date": "2022-01-21", "close": 20.26, "volume": 1615380.0}, {"date": "2022-01-24", "close": 19.84, "volume": 2944033.0}, {"date": "2022-01-25", "close": 19.58, "volume": 951641.0}, {"date": "2022-01-26", "close": 19.39, "volume": 1265044.0}, {"date": "2022-01-27", "close": 18.18, "volume": 1594464.0}, {"date": "2022-01-28", "close": 17.98, "volume": 1339361.0}, {"date": "2022-01-31", "close": 19.79, "volume": 1244337.0}, {"date": "2022-02-01", "close": 20.34, "volume": 808362.0}, {"date": "2022-02-02", "close": 19.35, "volume": 661294.0}, {"date": "2022-02-03", "close": 18.7, "volume": 493628.0}, {"date": "2022-02-04", "close": 19.26, "volume": 523758.0}, {"date": "2022-02-07", "close": 19.1, "volume": 757620.0}, {"date": "2022-02-08", "close": 20.32, "volume": 758787.0}, {"date": "2022-02-09", "close": 21.0, "volume": 644606.0}, {"date": "2022-02-10", "close": 21.16, "volume": 947170.0}, {"date": "2022-02-11", "close": 21.08, "volume": 879471.0}, {"date": "2022-02-14", "close": 20.64, "volume": 915936.0}, {"date": "2022-02-15", "close": 21.8, "volume": 454527.0}, {"date": "2022-02-16", "close": 21.16, "volume": 596481.0}, {"date": "2022-02-17", "close": 20.72, "volume": 669522.0}, {"date": "2022-02-18", "close": 20.05, "volume": 829875.0}, {"date": "2022-02-22", "close": 19.19, "volume": 1160273.0}, {"date": "2022-02-23", "close": 19.14, "volume": 686921.0}, {"date": "2022-02-24", "close": 19.8, "volume": 1887490.0}, {"date": "2022-02-25", "close": 19.96, "volume": 890106.0}, {"date": "2022-02-28", "close": 18.75, "volume": 2033201.0}, {"date": "2022-03-01", "close": 19.19, "volume": 1821343.0}, {"date": "2022-03-02", "close": 19.2, "volume": 1544971.0}, {"date": "2022-03-03", "close": 18.6, "volume": 1645540.0}, {"date": "2022-03-04", "close": 16.82, "volume": 1986824.0}, {"date": "2022-03-07", "close": 16.86, "volume": 1529408.0}, {"date": "2022-03-08", "close": 16.84, "volume": 1109239.0}, {"date": "2022-03-09", "close": 18.14, "volume": 870456.0}, {"date": "2022-03-10", "close": 15.96, "volume": 2645696.0}, {"date": "2022-03-11", "close": 13.23, "volume": 6201873.0}, {"date": "2022-03-14", "close": 11.77, "volume": 5701913.0}, {"date": "2022-03-15", "close": 11.99, "volume": 3775521.0}, {"date": "2022-03-16", "close": 17.23, "volume": 7581460.0}, {"date": "2022-03-17", "close": 15.5, "volume": 2039604.0}, {"date": "2022-03-18", "close": 17.56, "volume": 2886389.0}, {"date": "2022-03-21", "close": 16.51, "volume": 1251338.0}, {"date": "2022-03-22", "close": 17.01, "volume": 2197536.0}, {"date": "2022-03-23", "close": 17.3, "volume": 2886167.0}, {"date": "2022-03-24", "close": 17.3, "volume": 3972197.0}, {"date": "2022-03-25", "close": 15.88, "volume": 1454475.0}, {"date": "2022-03-28", "close": 16.12, "volume": 892124.0}, {"date": "2022-03-29", "close": 17.25, "volume": 2686044.0}, {"date": "2022-03-30", "close": 16.06, "volume": 1390561.0}, {"date": "2022-03-31", "close": 15.39, "volume": 939270.0}, {"date": "2022-04-01", "close": 15.87, "volume": 2010557.0}, {"date": "2022-04-04", "close": 16.6, "volume": 2310053.0}, {"date": "2022-04-05", "close": 15.23, "volume": 1418643.0}, {"date": "2022-04-06", "close": 14.72, "volume": 1881878.0}, {"date": "2022-04-07", "close": 14.08, "volume": 1622352.0}, {"date": "2022-04-08", "close": 14.31, "volume": 865953.0}, {"date": "2022-04-11", "close": 13.98, "volume": 1137892.0}, {"date": "2022-04-12", "close": 14.19, "volume": 1286361.0}, {"date": "2022-04-13", "close": 14.62, "volume": 1029849.0}, {"date": "2022-04-14", "close": 14.24, "volume": 800948.0}, {"date": "2022-04-18", "close": 13.53, "volume": 1336378.0}, {"date": "2022-04-19", "close": 14.62, "volume": 1315016.0}, {"date": "2022-04-20", "close": 14.18, "volume": 953598.0}, {"date": "2022-04-21", "close": 13.39, "volume": 1173650.0}, {"date": "2022-04-22", "close": 13.98, "volume": 1322853.0}, {"date": "2022-04-25", "close": 13.8, "volume": 1358735.0}, {"date": "2022-04-26", "close": 13.17, "volume": 1008226.0}, {"date": "2022-04-27", "close": 13.93, "volume": 1049311.0}, {"date": "2022-04-28", "close": 14.33, "volume": 929722.0}, {"date": "2022-04-29", "close": 14.43, "volume": 1121321.0}, {"date": "2022-05-02", "close": 14.52, "volume": 706073.0}, {"date": "2022-05-03", "close": 14.93, "volume": 503771.0}, {"date": "2022-05-04", "close": 15.06, "volume": 710826.0}, {"date": "2022-05-05", "close": 14.18, "volume": 593984.0}, {"date": "2022-05-06", "close": 13.12, "volume": 849798.0}, {"date": "2022-05-09", "close": 12.22, "volume": 896992.0}, {"date": "2022-05-10", "close": 12.38, "volume": 1351410.0}, {"date": "2022-05-11", "close": 12.16, "volume": 1039443.0}, {"date": "2022-05-12", "close": 12.38, "volume": 809940.0}, {"date": "2022-05-13", "close": 13.19, "volume": 791653.0}, {"date": "2022-05-16", "close": 13.22, "volume": 682054.0}, {"date": "2022-05-17", "close": 13.78, "volume": 873435.0}, {"date": "2022-05-18", "close": 13.83, "volume": 983869.0}, {"date": "2022-05-19", "close": 14.14, "volume": 1042270.0}, {"date": "2022-05-20", "close": 13.86, "volume": 933242.0}, {"date": "2022-05-23", "close": 13.87, "volume": 900636.0}, {"date": "2022-05-24", "close": 12.97, "volume": 1284068.0}, {"date": "2022-05-25", "close": 13.6, "volume": 874970.0}, {"date": "2022-05-26", "close": 14.5, "volume": 1134602.0}, {"date": "2022-05-27", "close": 14.6, "volume": 717727.0}, {"date": "2022-05-31", "close": 15.73, "volume": 2172006.0}, {"date": "2022-06-01", "close": 14.93, "volume": 1405416.0}, {"date": "2022-06-02", "close": 15.36, "volume": 687024.0}, {"date": "2022-06-03", "close": 14.91, "volume": 493337.0}, {"date": "2022-06-06", "close": 16.4, "volume": 1321154.0}, {"date": "2022-06-07", "close": 16.84, "volume": 809610.0}, {"date": "2022-06-08", "close": 17.94, "volume": 2360247.0}, {"date": "2022-06-09", "close": 16.94, "volume": 891746.0}, {"date": "2022-06-10", "close": 16.31, "volume": 2649269.0}, {"date": "2022-06-13", "close": 15.41, "volume": 1004626.0}, {"date": "2022-06-14", "close": 16.44, "volume": 839188.0}, {"date": "2022-06-15", "close": 16.18, "volume": 752531.0}, {"date": "2022-06-16", "close": 15.11, "volume": 887013.0}, {"date": "2022-06-17", "close": 15.49, "volume": 1503824.0}, {"date": "2022-06-21", "close": 16.84, "volume": 1547986.0}, {"date": "2022-06-22", "close": 16.53, "volume": 736473.0}, {"date": "2022-06-23", "close": 16.89, "volume": 784695.0}, {"date": "2022-06-24", "close": 17.24, "volume": 785484.0}, {"date": "2022-06-27", "close": 17.67, "volume": 802853.0}, {"date": "2022-06-28", "close": 17.19, "volume": 707492.0}, {"date": "2022-06-29", "close": 17.19, "volume": 1473394.0}, {"date": "2022-06-30", "close": 17.3, "volume": 728371.0}, {"date": "2022-07-01", "close": 17.23, "volume": 532065.0}, {"date": "2022-07-05", "close": 17.5, "volume": 457333.0}, {"date": "2022-07-06", "close": 16.0, "volume": 850769.0}, {"date": "2022-07-07", "close": 16.28, "volume": 567162.0}, {"date": "2022-07-08", "close": 15.55, "volume": 566804.0}, {"date": "2022-07-11", "close": 13.89, "volume": 1650380.0}, {"date": "2022-07-12", "close": 13.97, "volume": 1251289.0}, {"date": "2022-07-13", "close": 13.8, "volume": 655821.0}, {"date": "2022-07-14", "close": 13.75, "volume": 895740.0}, {"date": "2022-07-15", "close": 13.77, "volume": 566969.0}, {"date": "2022-07-18", "close": 14.45, "volume": 892251.0}, {"date": "2022-07-19", "close": 15.01, "volume": 707600.0}, {"date": "2022-07-20", "close": 14.88, "volume": 592733.0}, {"date": "2022-07-21", "close": 15.41, "volume": 373020.0}, {"date": "2022-07-22", "close": 14.84, "volume": 223435.0}, {"date": "2022-07-25", "close": 15.2, "volume": 305451.0}, {"date": "2022-07-26", "close": 14.92, "volume": 290769.0}, {"date": "2022-07-27", "close": 15.18, "volume": 410835.0}, {"date": "2022-07-28", "close": 14.81, "volume": 408208.0}, {"date": "2022-07-29", "close": 14.52, "volume": 462629.0}, {"date": "2022-08-01", "close": 13.65, "volume": 934386.0}, {"date": "2022-08-02", "close": 14.13, "volume": 619872.0}, {"date": "2022-08-03", "close": 14.48, "volume": 504473.0}, {"date": "2022-08-04", "close": 14.72, "volume": 406175.0}, {"date": "2022-08-05", "close": 13.98, "volume": 692741.0}, {"date": "2022-08-08", "close": 13.8, "volume": 437811.0}, {"date": "2022-08-09", "close": 13.63, "volume": 589635.0}, {"date": "2022-08-10", "close": 14.12, "volume": 716870.0}, {"date": "2022-08-11", "close": 15.05, "volume": 640148.0}, {"date": "2022-08-12", "close": 15.78, "volume": 1159517.0}, {"date": "2022-08-15", "close": 15.4, "volume": 648052.0}, {"date": "2022-08-16", "close": 14.81, "volume": 597483.0}, {"date": "2022-08-17", "close": 14.59, "volume": 784789.0}, {"date": "2022-08-18", "close": 14.72, "volume": 737944.0}, {"date": "2022-08-19", "close": 14.46, "volume": 977364.0}, {"date": "2022-08-22", "close": 14.11, "volume": 524966.0}, {"date": "2022-08-23", "close": 13.91, "volume": 693030.0}, {"date": "2022-08-24", "close": 14.31, "volume": 681790.0}, {"date": "2022-08-25", "close": 15.87, "volume": 1221521.0}, {"date": "2022-08-26", "close": 16.47, "volume": 1998543.0}, {"date": "2022-08-29", "close": 16.08, "volume": 731117.0}, {"date": "2022-08-30", "close": 15.72, "volume": 1085222.0}, {"date": "2022-08-31", "close": 15.98, "volume": 3029150.0}, {"date": "2022-09-01", "close": 14.81, "volume": 1037083.0}, {"date": "2022-09-02", "close": 14.12, "volume": 834999.0}, {"date": "2022-09-06", "close": 13.71, "volume": 803658.0}, {"date": "2022-09-07", "close": 13.55, "volume": 749018.0}, {"date": "2022-09-08", "close": 13.65, "volume": 568648.0}, {"date": "2022-09-09", "close": 14.57, "volume": 581093.0}, {"date": "2022-09-12", "close": 15.38, "volume": 924641.0}, {"date": "2022-09-13", "close": 14.58, "volume": 678887.0}, {"date": "2022-09-14", "close": 14.26, "volume": 524497.0}, {"date": "2022-09-15", "close": 14.24, "volume": 613429.0}, {"date": "2022-09-16", "close": 13.72, "volume": 1037620.0}, {"date": "2022-09-19", "close": 14.29, "volume": 691042.0}, {"date": "2022-09-20", "close": 14.42, "volume": 576129.0}, {"date": "2022-09-21", "close": 13.85, "volume": 552138.0}, {"date": "2022-09-22", "close": 14.02, "volume": 465328.0}, {"date": "2022-09-23", "close": 13.2, "volume": 500433.0}, {"date": "2022-09-26", "close": 13.18, "volume": 486796.0}, {"date": "2022-09-27", "close": 12.66, "volume": 598272.0}, {"date": "2022-09-28", "close": 13.2, "volume": 866567.0}, {"date": "2022-09-29", "close": 12.6, "volume": 790233.0}, {"date": "2022-09-30", "close": 12.82, "volume": 436150.0}, {"date": "2022-10-03", "close": 13.27, "volume": 422156.0}, {"date": "2022-10-04", "close": 14.78, "volume": 908433.0}, {"date": "2022-10-05", "close": 15.56, "volume": 999950.0}, {"date": "2022-10-06", "close": 15.5, "volume": 559343.0}, {"date": "2022-10-07", "close": 14.79, "volume": 521555.0}, {"date": "2022-10-10", "close": 13.88, "volume": 558777.0}, {"date": "2022-10-11", "close": 13.63, "volume": 925258.0}, {"date": "2022-10-12", "close": 13.6, "volume": 482000.0}, {"date": "2022-10-13", "close": 14.3, "volume": 782709.0}, {"date": "2022-10-14", "close": 13.56, "volume": 578598.0}, {"date": "2022-10-17", "close": 13.87, "volume": 477731.0}, {"date": "2022-10-18", "close": 13.68, "volume": 434542.0}, {"date": "2022-10-19", "close": 12.46, "volume": 638265.0}, {"date": "2022-10-20", "close": 12.7, "volume": 752967.0}, {"date": "2022-10-21", "close": 12.54, "volume": 705102.0}, {"date": "2022-10-24", "close": 9.71, "volume": 2872818.0}, {"date": "2022-10-25", "close": 9.69, "volume": 1523462.0}, {"date": "2022-10-26", "close": 10.38, "volume": 1732465.0}, {"date": "2022-10-27", "close": 9.85, "volume": 1098797.0}, {"date": "2022-10-28", "close": 10.16, "volume": 885519.0}, {"date": "2022-10-31", "close": 10.16, "volume": 670855.0}, {"date": "2022-11-01", "close": 11.09, "volume": 1095568.0}, {"date": "2022-11-02", "close": 10.43, "volume": 1172786.0}, {"date": "2022-11-03", "close": 10.52, "volume": 930260.0}, {"date": "2022-11-04", "close": 12.53, "volume": 2055739.0}, {"date": "2022-11-07", "close": 12.64, "volume": 968927.0}, {"date": "2022-11-08", "close": 12.64, "volume": 800249.0}, {"date": "2022-11-09", "close": 12.38, "volume": 1742028.0}, {"date": "2022-11-10", "close": 13.6, "volume": 1074425.0}, {"date": "2022-11-11", "close": 14.58, "volume": 1923688.0}, {"date": "2022-11-14", "close": 15.24, "volume": 2869560.0}, {"date": "2022-11-15", "close": 16.4, "volume": 2581951.0}, {"date": "2022-11-16", "close": 14.87, "volume": 1317497.0}, {"date": "2022-11-17", "close": 15.34, "volume": 1426191.0}, {"date": "2022-11-18", "close": 14.0, "volume": 1224292.0}, {"date": "2022-11-21", "close": 13.39, "volume": 950932.0}, {"date": "2022-11-22", "close": 13.14, "volume": 1098291.0}, {"date": "2022-11-23", "close": 13.68, "volume": 1339604.0}, {"date": "2022-11-25", "close": 13.22, "volume": 554530.0}, {"date": "2022-11-28", "close": 13.42, "volume": 992496.0}, {"date": "2022-11-29", "close": 14.56, "volume": 1613879.0}, {"date": "2022-11-30", "close": 15.69, "volume": 2428740.0}, {"date": "2022-12-01", "close": 15.9, "volume": 1495609.0}, {"date": "2022-12-02", "close": 17.04, "volume": 4030517.0}, {"date": "2022-12-05", "close": 16.99, "volume": 4364920.0}, {"date": "2022-12-06", "close": 17.71, "volume": 3075663.0}, {"date": "2022-12-07", "close": 16.84, "volume": 2424844.0}, {"date": "2022-12-08", "close": 17.66, "volume": 3459496.0}, {"date": "2022-12-09", "close": 17.95, "volume": 6231571.0}, {"date": "2022-12-12", "close": 17.52, "volume": 1484867.0}, {"date": "2022-12-13", "close": 18.18, "volume": 1849556.0}, {"date": "2022-12-14", "close": 18.05, "volume": 1452408.0}, {"date": "2022-12-15", "close": 17.78, "volume": 1802432.0}, {"date": "2022-12-16", "close": 17.72, "volume": 1464029.0}, {"date": "2022-12-19", "close": 17.96, "volume": 1542926.0}, {"date": "2022-12-20", "close": 18.12, "volume": 988472.0}, {"date": "2022-12-21", "close": 19.5, "volume": 1793656.0}, {"date": "2022-12-22", "close": 19.38, "volume": 1943304.0}, {"date": "2022-12-23", "close": 19.26, "volume": 1574939.0}, {"date": "2022-12-27", "close": 20.22, "volume": 2092745.0}, {"date": "2022-12-28", "close": 19.55, "volume": 1491612.0}, {"date": "2022-12-29", "close": 20.34, "volume": 638470.0}, {"date": "2022-12-30", "close": 20.36, "volume": 1095230.0}, {"date": "2023-01-03", "close": 20.9, "volume": 1385706.0}, {"date": "2023-01-04", "close": 23.31, "volume": 1976941.0}, {"date": "2023-01-05", "close": 23.05, "volume": 1561424.0}, {"date": "2023-01-06", "close": 23.0, "volume": 1450226.0}, {"date": "2023-01-09", "close": 23.49, "volume": 2775602.0}, {"date": "2023-01-10", "close": 22.98, "volume": 2100222.0}, {"date": "2023-01-11", "close": 22.99, "volume": 1197470.0}, {"date": "2023-01-12", "close": 22.04, "volume": 1246896.0}, {"date": "2023-01-13", "close": 22.94, "volume": 1857955.0}, {"date": "2023-01-17", "close": 22.5, "volume": 916370.0}, {"date": "2023-01-18", "close": 21.84, "volume": 1272121.0}, {"date": "2023-01-19", "close": 21.6, "volume": 1380494.0}, {"date": "2023-01-20", "close": 22.48, "volume": 2121635.0}, {"date": "2023-01-23", "close": 22.37, "volume": 650731.0}, {"date": "2023-01-24", "close": 22.38, "volume": 576948.0}, {"date": "2023-01-25", "close": 23.03, "volume": 496682.0}, {"date": "2023-01-26", "close": 23.55, "volume": 1269213.0}, {"date": "2023-01-27", "close": 24.63, "volume": 1391548.0}, {"date": "2023-01-30", "close": 24.14, "volume": 1526359.0}, {"date": "2023-01-31", "close": 24.13, "volume": 1728868.0}, {"date": "2023-02-01", "close": 25.0, "volume": 1155843.0}, {"date": "2023-02-02", "close": 23.49, "volume": 1551004.0}, {"date": "2023-02-03", "close": 22.13, "volume": 1611887.0}, {"date": "2023-02-06", "close": 22.0, "volume": 1240093.0}, {"date": "2023-02-07", "close": 22.38, "volume": 597210.0}, {"date": "2023-02-08", "close": 21.95, "volume": 681330.0}, {"date": "2023-02-09", "close": 21.98, "volume": 792833.0}, {"date": "2023-02-10", "close": 21.14, "volume": 668039.0}, {"date": "2023-02-13", "close": 21.94, "volume": 1107041.0}, {"date": "2023-02-14", "close": 21.68, "volume": 885683.0}, {"date": "2023-02-15", "close": 22.0, "volume": 878207.0}, {"date": "2023-02-16", "close": 21.67, "volume": 892806.0}, {"date": "2023-02-17", "close": 20.96, "volume": 1379978.0}, {"date": "2023-02-21", "close": 20.26, "volume": 1144002.0}, {"date": "2023-02-22", "close": 20.59, "volume": 1122846.0}, {"date": "2023-02-23", "close": 21.01, "volume": 1101807.0}, {"date": "2023-02-24", "close": 20.75, "volume": 851300.0}, {"date": "2023-02-27", "close": 20.62, "volume": 706015.0}, {"date": "2023-02-28", "close": 20.36, "volume": 2004133.0}, {"date": "2023-03-01", "close": 21.91, "volume": 880840.0}, {"date": "2023-03-02", "close": 22.0, "volume": 1150014.0}, {"date": "2023-03-03", "close": 21.98, "volume": 1385181.0}, {"date": "2023-03-06", "close": 20.7, "volume": 660956.0}, {"date": "2023-03-07", "close": 19.33, "volume": 1300500.0}, {"date": "2023-03-08", "close": 19.59, "volume": 852330.0}, {"date": "2023-03-09", "close": 18.01, "volume": 1955087.0}, {"date": "2023-03-10", "close": 17.47, "volume": 2074600.0}, {"date": "2023-03-13", "close": 17.1, "volume": 1588188.0}, {"date": "2023-03-14", "close": 17.26, "volume": 1942515.0}, {"date": "2023-03-15", "close": 16.57, "volume": 960572.0}, {"date": "2023-03-16", "close": 16.78, "volume": 844365.0}, {"date": "2023-03-17", "close": 16.88, "volume": 2150747.0}, {"date": "2023-03-20", "close": 17.53, "volume": 1173181.0}, {"date": "2023-03-21", "close": 17.92, "volume": 688341.0}, {"date": "2023-03-22", "close": 17.79, "volume": 466609.0}, {"date": "2023-03-23", "close": 18.34, "volume": 778097.0}, {"date": "2023-03-24", "close": 18.09, "volume": 445106.0}, {"date": "2023-03-27", "close": 18.2, "volume": 593099.0}, {"date": "2023-03-28", "close": 18.5, "volume": 977963.0}, {"date": "2023-03-29", "close": 19.29, "volume": 723391.0}, {"date": "2023-03-30", "close": 19.72, "volume": 1017920.0}, {"date": "2023-03-31", "close": 19.4, "volume": 634408.0}, {"date": "2023-04-03", "close": 19.7, "volume": 613085.0}, {"date": "2023-04-04", "close": 19.39, "volume": 296877.0}, {"date": "2023-04-05", "close": 18.76, "volume": 404454.0}, {"date": "2023-04-06", "close": 18.95, "volume": 436264.0}, {"date": "2023-04-10", "close": 19.05, "volume": 898327.0}, {"date": "2023-04-11", "close": 19.61, "volume": 548338.0}, {"date": "2023-04-12", "close": 18.67, "volume": 926450.0}, {"date": "2023-04-13", "close": 19.12, "volume": 366122.0}, {"date": "2023-04-14", "close": 18.81, "volume": 435885.0}, {"date": "2023-04-17", "close": 19.06, "volume": 492354.0}, {"date": "2023-04-18", "close": 18.36, "volume": 629417.0}, {"date": "2023-04-19", "close": 18.05, "volume": 445956.0}, {"date": "2023-04-20", "close": 18.23, "volume": 395974.0}, {"date": "2023-04-21", "close": 17.47, "volume": 924792.0}, {"date": "2023-04-24", "close": 16.97, "volume": 1057705.0}, {"date": "2023-04-25", "close": 16.24, "volume": 588193.0}, {"date": "2023-04-26", "close": 16.59, "volume": 533565.0}, {"date": "2023-04-27", "close": 17.5, "volume": 494143.0}, {"date": "2023-04-28", "close": 17.64, "volume": 470835.0}, {"date": "2023-05-01", "close": 17.99, "volume": 688166.0}, {"date": "2023-05-02", "close": 16.76, "volume": 1371210.0}, {"date": "2023-05-03", "close": 16.95, "volume": 808575.0}, {"date": "2023-05-04", "close": 17.78, "volume": 704512.0}, {"date": "2023-05-05", "close": 18.2, "volume": 761444.0}, {"date": "2023-05-08", "close": 17.78, "volume": 799226.0}, {"date": "2023-05-09", "close": 17.11, "volume": 1420798.0}, {"date": "2023-05-10", "close": 16.76, "volume": 1352284.0}, {"date": "2023-05-11", "close": 17.55, "volume": 1012300.0}, {"date": "2023-05-12", "close": 17.36, "volume": 1083046.0}, {"date": "2023-05-15", "close": 18.06, "volume": 922312.0}, {"date": "2023-05-16", "close": 17.38, "volume": 409922.0}, {"date": "2023-05-17", "close": 17.32, "volume": 476658.0}, {"date": "2023-05-18", "close": 16.06, "volume": 822944.0}, {"date": "2023-05-19", "close": 15.03, "volume": 1616982.0}, {"date": "2023-05-22", "close": 14.885, "volume": 931649.0}, {"date": "2023-05-23", "close": 14.71, "volume": 1131815.0}, {"date": "2023-05-24", "close": 14.24, "volume": 1336951.0}, {"date": "2023-05-25", "close": 14.0, "volume": 1317676.0}, {"date": "2023-05-26", "close": 13.77, "volume": 981563.0}, {"date": "2023-05-30", "close": 13.52, "volume": 1342223.0}, {"date": "2023-05-31", "close": 13.75, "volume": 2010941.0}, {"date": "2023-06-01", "close": 14.66, "volume": 905835.0}, {"date": "2023-06-02", "close": 14.97, "volume": 904678.0}, {"date": "2023-06-05", "close": 14.4, "volume": 750688.0}, {"date": "2023-06-06", "close": 15.94, "volume": 1275332.0}, {"date": "2023-06-07", "close": 15.86, "volume": 1296325.0}, {"date": "2023-06-08", "close": 15.79, "volume": 414913.0}, {"date": "2023-06-09", "close": 16.25, "volume": 2439084.0}, {"date": "2023-06-12", "close": 15.78, "volume": 576824.0}, {"date": "2023-06-13", "close": 15.86, "volume": 576511.0}, {"date": "2023-06-14", "close": 16.39, "volume": 730302.0}, {"date": "2023-06-15", "close": 16.35, "volume": 626104.0}, {"date": "2023-06-16", "close": 16.13, "volume": 824020.0}, {"date": "2023-06-20", "close": 15.65, "volume": 999959.0}, {"date": "2023-06-21", "close": 15.68, "volume": 772744.0}, {"date": "2023-06-22", "close": 16.16, "volume": 1171730.0}, {"date": "2023-06-23", "close": 16.3, "volume": 695955.0}, {"date": "2023-06-26", "close": 15.63, "volume": 612347.0}, {"date": "2023-06-27", "close": 17.71, "volume": 2811772.0}, {"date": "2023-06-28", "close": 17.43, "volume": 1387980.0}, {"date": "2023-06-29", "close": 17.26, "volume": 784912.0}, {"date": "2023-06-30", "close": 17.28, "volume": 495024.0}, {"date": "2023-07-03", "close": 18.0, "volume": 527713.0}, {"date": "2023-07-05", "close": 17.96, "volume": 787702.0}, {"date": "2023-07-06", "close": 17.18, "volume": 1106023.0}, {"date": "2023-07-07", "close": 18.22, "volume": 1147381.0}, {"date": "2023-07-10", "close": 18.63, "volume": 908539.0}, {"date": "2023-07-11", "close": 18.415, "volume": 594459.0}, {"date": "2023-07-12", "close": 18.8, "volume": 1031627.0}, {"date": "2023-07-13", "close": 19.43, "volume": 845773.0}, {"date": "2023-07-14", "close": 18.92, "volume": 629608.0}, {"date": "2023-07-17", "close": 18.79, "volume": 871890.0}, {"date": "2023-07-18", "close": 18.19, "volume": 992490.0}, {"date": "2023-07-19", "close": 18.18, "volume": 477782.0}, {"date": "2023-07-20", "close": 18.43, "volume": 438454.0}, {"date": "2023-07-21", "close": 18.34, "volume": 635461.0}, {"date": "2023-07-24", "close": 19.08, "volume": 811651.0}, {"date": "2023-07-25", "close": 19.06, "volume": 951174.0}, {"date": "2023-07-26", "close": 19.32, "volume": 712262.0}, {"date": "2023-07-27", "close": 18.81, "volume": 657497.0}, {"date": "2023-07-28", "close": 19.6, "volume": 1793554.0}, {"date": "2023-07-31", "close": 19.96, "volume": 977726.0}, {"date": "2023-08-01", "close": 18.68, "volume": 720010.0}, {"date": "2023-08-02", "close": 17.66, "volume": 820763.0}, {"date": "2023-08-03", "close": 18.12, "volume": 597053.0}, {"date": "2023-08-04", "close": 18.1, "volume": 726792.0}, {"date": "2023-08-07", "close": 17.63, "volume": 1048488.0}, {"date": "2023-08-08", "close": 17.65, "volume": 1334936.0}, {"date": "2023-08-09", "close": 18.01, "volume": 840278.0}, {"date": "2023-08-10", "close": 18.0, "volume": 470400.0}, {"date": "2023-08-11", "close": 16.7, "volume": 1389826.0}, {"date": "2023-08-14", "close": 16.41, "volume": 1990503.0}, {"date": "2023-08-15", "close": 16.21, "volume": 823534.0}, {"date": "2023-08-16", "close": 15.93, "volume": 918768.0}, {"date": "2023-08-17", "close": 16.25, "volume": 506315.0}, {"date": "2023-08-18", "close": 15.96, "volume": 899950.0}, {"date": "2023-08-21", "close": 15.93, "volume": 803013.0}, {"date": "2023-08-22", "close": 15.65, "volume": 852186.0}, {"date": "2023-08-23", "close": 15.54, "volume": 946921.0}, {"date": "2023-08-24", "close": 16.09, "volume": 1126668.0}, {"date": "2023-08-25", "close": 15.8, "volume": 562628.0}, {"date": "2023-08-28", "close": 16.41, "volume": 780568.0}, {"date": "2023-08-29", "close": 17.25, "volume": 522229.0}, {"date": "2023-08-30", "close": 17.17, "volume": 476474.0}, {"date": "2023-08-31", "close": 17.0, "volume": 654065.0}, {"date": "2023-09-01", "close": 17.7, "volume": 713178.0}, {"date": "2023-09-05", "close": 17.25, "volume": 527531.0}, {"date": "2023-09-06", "close": 16.965, "volume": 762914.0}, {"date": "2023-09-07", "close": 15.9, "volume": 1172987.0}, {"date": "2023-09-08", "close": 15.59, "volume": 785751.0}, {"date": "2023-09-11", "close": 15.755, "volume": 620243.0}, {"date": "2023-09-12", "close": 15.7, "volume": 1115366.0}, {"date": "2023-09-13", "close": 15.69, "volume": 570378.0}, {"date": "2023-09-14", "close": 16.11, "volume": 623694.0}, {"date": "2023-09-15", "close": 15.65, "volume": 602474.0}, {"date": "2023-09-18", "close": 14.97, "volume": 724195.0}, {"date": "2023-09-19", "close": 15.27, "volume": 707291.0}, {"date": "2023-09-20", "close": 15.19, "volume": 699039.0}, {"date": "2023-09-21", "close": 14.78, "volume": 484266.0}, {"date": "2023-09-22", "close": 15.42, "volume": 582262.0}, {"date": "2023-09-25", "close": 15.59, "volume": 574056.0}, {"date": "2023-09-26", "close": 15.08, "volume": 908680.0}, {"date": "2023-09-27", "close": 15.07, "volume": 530337.0}, {"date": "2023-09-28", "close": 15.07, "volume": 652222.0}, {"date": "2023-09-29", "close": 15.36, "volume": 595100.0}, {"date": "2023-10-02", "close": 15.56, "volume": 647100.0}, {"date": "2023-10-03", "close": 15.11, "volume": 521120.0}, {"date": "2023-10-04", "close": 14.65, "volume": 574644.0}, {"date": "2023-10-05", "close": 14.93, "volume": 494823.0}, {"date": "2023-10-06", "close": 15.675, "volume": 744576.0}, {"date": "2023-10-09", "close": 16.13, "volume": 636815.0}, {"date": "2023-10-10", "close": 17.06, "volume": 968244.0}, {"date": "2023-10-11", "close": 16.79, "volume": 892256.0}, {"date": "2023-10-12", "close": 16.5, "volume": 407465.0}, {"date": "2023-10-13", "close": 16.42, "volume": 438872.0}, {"date": "2023-10-16", "close": 15.82, "volume": 489209.0}, {"date": "2023-10-17", "close": 15.59, "volume": 503009.0}, {"date": "2023-10-18", "close": 14.87, "volume": 723563.0}, {"date": "2023-10-19", "close": 14.24, "volume": 787494.0}, {"date": "2023-10-20", "close": 13.91, "volume": 633560.0}, {"date": "2023-10-23", "close": 14.46, "volume": 652595.0}, {"date": "2023-10-24", "close": 15.27, "volume": 916806.0}, {"date": "2023-10-25", "close": 14.66, "volume": 877527.0}, {"date": "2023-10-26", "close": 14.83, "volume": 679476.0}, {"date": "2023-10-27", "close": 15.08, "volume": 408293.0}, {"date": "2023-10-30", "close": 14.8, "volume": 803079.0}, {"date": "2023-10-31", "close": 14.79, "volume": 1001879.0}, {"date": "2023-11-01", "close": 14.67, "volume": 819559.0}, {"date": "2023-11-02", "close": 15.14, "volume": 743709.0}, {"date": "2023-11-03", "close": 15.94, "volume": 440039.0}, {"date": "2023-11-06", "close": 16.0, "volume": 312747.0}, {"date": "2023-11-07", "close": 15.7, "volume": 682845.0}, {"date": "2023-11-08", "close": 15.43, "volume": 529238.0}, {"date": "2023-11-09", "close": 15.03, "volume": 292584.0}, {"date": "2023-11-10", "close": 15.36, "volume": 265508.0}, {"date": "2023-11-13", "close": 15.48, "volume": 442247.0}, {"date": "2023-11-14", "close": 15.82, "volume": 524200.0}, {"date": "2023-11-15", "close": 16.43, "volume": 886443.0}, {"date": "2023-11-16", "close": 15.49, "volume": 748293.0}, {"date": "2023-11-17", "close": 16.87, "volume": 1314140.0}, {"date": "2023-11-20", "close": 16.96, "volume": 638263.0}, {"date": "2023-11-21", "close": 16.53, "volume": 1897630.0}, {"date": "2023-11-22", "close": 16.07, "volume": 905939.0}, {"date": "2023-11-24", "close": 16.05, "volume": 269103.0}, {"date": "2023-11-27", "close": 15.7, "volume": 1568838.0}, {"date": "2023-11-28", "close": 15.79, "volume": 1157419.0}, {"date": "2023-11-29", "close": 15.6, "volume": 918941.0}, {"date": "2023-11-30", "close": 15.52, "volume": 1707921.0}, {"date": "2023-12-01", "close": 15.27, "volume": 466725.0}, {"date": "2023-12-04", "close": 14.87, "volume": 718778.0}, {"date": "2023-12-05", "close": 14.64, "volume": 501771.0}, {"date": "2023-12-06", "close": 14.73, "volume": 1805965.0}, {"date": "2023-12-07", "close": 14.79, "volume": 619825.0}, {"date": "2023-12-08", "close": 14.77, "volume": 629668.0}, {"date": "2023-12-11", "close": 14.68, "volume": 671631.0}, {"date": "2023-12-12", "close": 14.37, "volume": 732053.0}, {"date": "2023-12-13", "close": 14.53, "volume": 735208.0}, {"date": "2023-12-14", "close": 14.71, "volume": 582297.0}, {"date": "2023-12-15", "close": 14.83, "volume": 876132.0}, {"date": "2023-12-18", "close": 14.41, "volume": 474091.0}, {"date": "2023-12-19", "close": 14.57, "volume": 694774.0}, {"date": "2023-12-20", "close": 14.0, "volume": 741425.0}, {"date": "2023-12-21", "close": 14.85, "volume": 660437.0}, {"date": "2023-12-22", "close": 15.0, "volume": 558409.0}, {"date": "2023-12-26", "close": 14.85, "volume": 338264.0}, {"date": "2023-12-27", "close": 15.12, "volume": 460273.0}, {"date": "2023-12-28", "close": 15.73, "volume": 873568.0}, {"date": "2023-12-29", "close": 15.82, "volume": 580348.0}, {"date": "2024-01-02", "close": 15.11, "volume": 443382.0}, {"date": "2024-01-03", "close": 15.46, "volume": 370742.0}, {"date": "2024-01-04", "close": 15.22, "volume": 485783.0}, {"date": "2024-01-05", "close": 15.245, "volume": 337592.0}, {"date": "2024-01-08", "close": 14.99, "volume": 581460.0}, {"date": "2024-01-09", "close": 15.0, "volume": 633961.0}, {"date": "2024-01-10", "close": 14.64, "volume": 413752.0}, {"date": "2024-01-11", "close": 15.22, "volume": 359171.0}, {"date": "2024-01-12", "close": 15.24, "volume": 609680.0}, {"date": "2024-01-16", "close": 14.43, "volume": 772625.0}, {"date": "2024-01-17", "close": 14.47, "volume": 717180.0}, {"date": "2024-01-18", "close": 14.5, "volume": 1341593.0}, {"date": "2024-01-19", "close": 14.46, "volume": 1236701.0}, {"date": "2024-01-22", "close": 13.87, "volume": 1754341.0}, {"date": "2024-01-23", "close": 14.67, "volume": 1657825.0}, {"date": "2024-01-24", "close": 15.09, "volume": 1103705.0}, {"date": "2024-01-25", "close": 14.84, "volume": 734109.0}, {"date": "2024-01-26", "close": 14.66, "volume": 965850.0}, {"date": "2024-01-29", "close": 14.14, "volume": 1142883.0}, {"date": "2024-01-30", "close": 14.0, "volume": 936979.0}, {"date": "2024-01-31", "close": 14.35, "volume": 939002.0}, {"date": "2024-02-01", "close": 14.36, "volume": 517910.0}, {"date": "2024-02-02", "close": 13.87, "volume": 739000.0}, {"date": "2024-02-05", "close": 13.78, "volume": 417481.0}, {"date": "2024-02-06", "close": 14.94, "volume": 839356.0}, {"date": "2024-02-07", "close": 14.52, "volume": 1128640.0}, {"date": "2024-02-08", "close": 14.12, "volume": 938275.0}, {"date": "2024-02-09", "close": 14.24, "volume": 725145.0}, {"date": "2024-02-12", "close": 14.85, "volume": 398785.0}, {"date": "2024-02-13", "close": 15.04, "volume": 859297.0}, {"date": "2024-02-14", "close": 15.31, "volume": 1025593.0}, {"date": "2024-02-15", "close": 15.22, "volume": 592689.0}, {"date": "2024-02-16", "close": 15.21, "volume": 746023.0}, {"date": "2024-02-20", "close": 15.21, "volume": 1014500.0}, {"date": "2024-02-21", "close": 15.4, "volume": 752505.0}, {"date": "2024-02-22", "close": 15.47, "volume": 3688016.0}, {"date": "2024-02-23", "close": 15.75, "volume": 490671.0}, {"date": "2024-02-26", "close": 15.38, "volume": 551815.0}, {"date": "2024-02-27", "close": 15.77, "volume": 463017.0}, {"date": "2024-02-28", "close": 15.5, "volume": 301080.0}, {"date": "2024-02-29", "close": 15.45, "volume": 1439273.0}, {"date": "2024-03-01", "close": 15.9, "volume": 570544.0}, {"date": "2024-03-04", "close": 15.34, "volume": 667602.0}, {"date": "2024-03-05", "close": 15.25, "volume": 1591423.0}, {"date": "2024-03-06", "close": 15.49, "volume": 1752529.0}, {"date": "2024-03-07", "close": 15.19, "volume": 1351587.0}, {"date": "2024-03-08", "close": 15.43, "volume": 1069196.0}, {"date": "2024-03-11", "close": 15.2, "volume": 1268776.0}, {"date": "2024-03-12", "close": 16.3, "volume": 1795721.0}, {"date": "2024-03-13", "close": 18.36, "volume": 4540062.0}, {"date": "2024-03-14", "close": 18.6, "volume": 4068856.0}, {"date": "2024-03-15", "close": 18.31, "volume": 2565636.0}, {"date": "2024-03-18", "close": 18.47, "volume": 1719542.0}, {"date": "2024-03-19", "close": 18.47, "volume": 1266783.0}, {"date": "2024-03-20", "close": 19.9, "volume": 2465809.0}, {"date": "2024-03-21", "close": 19.6, "volume": 1721179.0}, {"date": "2024-03-22", "close": 18.96, "volume": 1288103.0}, {"date": "2024-03-25", "close": 18.41, "volume": 1036307.0}, {"date": "2024-03-26", "close": 18.51, "volume": 731679.0}, {"date": "2024-03-27", "close": 18.2, "volume": 672609.0}, {"date": "2024-03-28", "close": 18.43, "volume": 1010397.0}, {"date": "2024-04-01", "close": 18.68, "volume": 909237.0}, {"date": "2024-04-02", "close": 19.62, "volume": 1165550.0}, {"date": "2024-04-03", "close": 19.76, "volume": 1270362.0}, {"date": "2024-04-04", "close": 19.02, "volume": 942698.0}, {"date": "2024-04-05", "close": 19.28, "volume": 1233331.0}, {"date": "2024-04-08", "close": 19.6, "volume": 713914.0}, {"date": "2024-04-09", "close": 19.99, "volume": 755012.0}, {"date": "2024-04-10", "close": 19.9, "volume": 689078.0}, {"date": "2024-04-11", "close": 20.0, "volume": 793451.0}, {"date": "2024-04-12", "close": 18.54, "volume": 992112.0}, {"date": "2024-04-15", "close": 18.35, "volume": 1312506.0}, {"date": "2024-04-16", "close": 17.88, "volume": 822283.0}, {"date": "2024-04-17", "close": 17.84, "volume": 1137028.0}, {"date": "2024-04-18", "close": 18.02, "volume": 989922.0}, {"date": "2024-04-19", "close": 18.02, "volume": 959799.0}, {"date": "2024-04-22", "close": 18.29, "volume": 1061436.0}, {"date": "2024-04-23", "close": 18.51, "volume": 1021534.0}, {"date": "2024-04-24", "close": 18.73, "volume": 1104547.0}, {"date": "2024-04-25", "close": 18.87, "volume": 1455058.0}, {"date": "2024-04-26", "close": 18.52, "volume": 1469937.0}, {"date": "2024-04-29", "close": 18.56, "volume": 1336109.0}, {"date": "2024-04-30", "close": 18.29, "volume": 1127719.0}, {"date": "2024-05-01", "close": 18.57, "volume": 593289.0}, {"date": "2024-05-02", "close": 19.88, "volume": 1272219.0}, {"date": "2024-05-03", "close": 19.5, "volume": 1511925.0}, {"date": "2024-05-06", "close": 19.59, "volume": 900953.0}, {"date": "2024-05-07", "close": 19.91, "volume": 2190342.0}, {"date": "2024-05-08", "close": 19.91, "volume": 801932.0}, {"date": "2024-05-09", "close": 20.9, "volume": 1021874.0}, {"date": "2024-05-10", "close": 20.67, "volume": 693198.0}, {"date": "2024-05-13", "close": 20.98, "volume": 704995.0}, {"date": "2024-05-14", "close": 20.71, "volume": 935197.0}, {"date": "2024-05-15", "close": 20.87, "volume": 673799.0}, {"date": "2024-05-16", "close": 21.47, "volume": 1038014.0}, {"date": "2024-05-17", "close": 21.3, "volume": 1340802.0}, {"date": "2024-05-20", "close": 20.51, "volume": 1632225.0}, {"date": "2024-05-21", "close": 20.51, "volume": 1706373.0}, {"date": "2024-05-22", "close": 20.45, "volume": 1211407.0}, {"date": "2024-05-23", "close": 20.04, "volume": 1059518.0}, {"date": "2024-05-24", "close": 19.99, "volume": 1018880.0}, {"date": "2024-05-28", "close": 19.9, "volume": 754552.0}, {"date": "2024-05-29", "close": 19.94, "volume": 942129.0}, {"date": "2024-05-30", "close": 19.63, "volume": 2004827.0}, {"date": "2024-05-31", "close": 19.32, "volume": 1423675.0}, {"date": "2024-06-03", "close": 19.4, "volume": 677364.0}, {"date": "2024-06-04", "close": 19.15, "volume": 727107.0}, {"date": "2024-06-05", "close": 19.48, "volume": 1363011.0}, {"date": "2024-06-06", "close": 20.16, "volume": 916395.0}, {"date": "2024-06-07", "close": 19.94, "volume": 913340.0}, {"date": "2024-06-10", "close": 20.33, "volume": 852327.0}, {"date": "2024-06-11", "close": 20.12, "volume": 1104055.0}, {"date": "2024-06-12", "close": 20.17, "volume": 1019799.0}, {"date": "2024-06-13", "close": 20.02, "volume": 818906.0}, {"date": "2024-06-14", "close": 20.1, "volume": 2132572.0}, {"date": "2024-06-17", "close": 19.52, "volume": 1232251.0}, {"date": "2024-06-18", "close": 19.78, "volume": 928342.0}, {"date": "2024-06-20", "close": 19.65, "volume": 1411864.0}, {"date": "2024-06-21", "close": 19.76, "volume": 1495097.0}, {"date": "2024-06-24", "close": 20.26, "volume": 1282406.0}, {"date": "2024-06-25", "close": 19.8, "volume": 992289.0}, {"date": "2024-06-26", "close": 20.03, "volume": 1007590.0}, {"date": "2024-06-27", "close": 19.39, "volume": 1213683.0}, {"date": "2024-06-28", "close": 19.73, "volume": 1864278.0}, {"date": "2024-07-01", "close": 19.7, "volume": 1293224.0}, {"date": "2024-07-02", "close": 19.79, "volume": 721130.0}, {"date": "2024-07-03", "close": 20.38, "volume": 739840.0}, {"date": "2024-07-05", "close": 19.72, "volume": 1631471.0}, {"date": "2024-07-08", "close": 19.3, "volume": 1775232.0}, {"date": "2024-07-09", "close": 19.76, "volume": 1950410.0}, {"date": "2024-07-10", "close": 20.13, "volume": 951441.0}, {"date": "2024-07-11", "close": 20.18, "volume": 1541081.0}, {"date": "2024-07-12", "close": 20.45, "volume": 1031590.0}, {"date": "2024-07-15", "close": 19.77, "volume": 1572290.0}, {"date": "2024-07-16", "close": 19.86, "volume": 1281549.0}, {"date": "2024-07-17", "close": 19.52, "volume": 1110965.0}, {"date": "2024-07-18", "close": 18.93, "volume": 1200137.0}, {"date": "2024-07-19", "close": 19.24, "volume": 953157.0}, {"date": "2024-07-22", "close": 19.43, "volume": 885942.0}, {"date": "2024-07-23", "close": 19.25, "volume": 704926.0}, {"date": "2024-07-24", "close": 19.1, "volume": 529545.0}, {"date": "2024-07-25", "close": 19.12, "volume": 796224.0}, {"date": "2024-07-26", "close": 19.81, "volume": 605552.0}, {"date": "2024-07-29", "close": 19.87, "volume": 1179664.0}, {"date": "2024-07-30", "close": 19.7, "volume": 566482.0}, {"date": "2024-07-31", "close": 20.31, "volume": 947118.0}, {"date": "2024-08-01", "close": 19.59, "volume": 1097461.0}, {"date": "2024-08-02", "close": 19.17, "volume": 762174.0}, {"date": "2024-08-05", "close": 19.08, "volume": 1085322.0}, {"date": "2024-08-06", "close": 19.5, "volume": 945474.0}, {"date": "2024-08-07", "close": 19.46, "volume": 1328217.0}, {"date": "2024-08-08", "close": 20.12, "volume": 830478.0}, {"date": "2024-08-09", "close": 20.35, "volume": 1191011.0}, {"date": "2024-08-12", "close": 20.69, "volume": 849169.0}, {"date": "2024-08-13", "close": 21.11, "volume": 1439672.0}, {"date": "2024-08-14", "close": 23.7, "volume": 3374805.0}, {"date": "2024-08-15", "close": 23.71, "volume": 2374622.0}, {"date": "2024-08-16", "close": 24.5, "volume": 3119087.0}, {"date": "2024-08-19", "close": 24.48, "volume": 1589985.0}, {"date": "2024-08-20", "close": 24.94, "volume": 3269175.0}, {"date": "2024-08-21", "close": 24.84, "volume": 1767492.0}, {"date": "2024-08-22", "close": 25.2, "volume": 1706180.0}, {"date": "2024-08-23", "close": 25.02, "volume": 1648340.0}, {"date": "2024-08-26", "close": 25.81, "volume": 2074308.0}, {"date": "2024-08-27", "close": 25.72, "volume": 830332.0}, {"date": "2024-08-28", "close": 25.6, "volume": 1457137.0}, {"date": "2024-08-29", "close": 25.9, "volume": 1808971.0}, {"date": "2024-08-30", "close": 26.49, "volume": 1849617.0}, {"date": "2024-09-03", "close": 25.59, "volume": 1386862.0}, {"date": "2024-09-04", "close": 25.06, "volume": 2253006.0}, {"date": "2024-09-05", "close": 24.5, "volume": 2508404.0}, {"date": "2024-09-06", "close": 24.46, "volume": 1643182.0}, {"date": "2024-09-09", "close": 24.83, "volume": 1655290.0}, {"date": "2024-09-10", "close": 24.81, "volume": 1347371.0}, {"date": "2024-09-11", "close": 25.24, "volume": 1303979.0}, {"date": "2024-09-12", "close": 24.91, "volume": 1057904.0}, {"date": "2024-09-13", "close": 25.08, "volume": 690278.0}, {"date": "2024-09-16", "close": 24.92, "volume": 636990.0}, {"date": "2024-09-17", "close": 25.15, "volume": 993903.0}, {"date": "2024-09-18", "close": 24.99, "volume": 874329.0}, {"date": "2024-09-19", "close": 26.14, "volume": 1091872.0}, {"date": "2024-09-20", "close": 25.76, "volume": 1445080.0}, {"date": "2024-09-23", "close": 25.95, "volume": 1183369.0}, {"date": "2024-09-24", "close": 27.58, "volume": 2349644.0}, {"date": "2024-09-25", "close": 26.69, "volume": 2333961.0}, {"date": "2024-09-26", "close": 28.46, "volume": 7958302.0}, {"date": "2024-09-27", "close": 29.58, "volume": 4013098.0}, {"date": "2024-09-30", "close": 29.81, "volume": 3314915.0}, {"date": "2024-10-01", "close": 30.86, "volume": 2671759.0}, {"date": "2024-10-02", "close": 33.16, "volume": 3435151.0}, {"date": "2024-10-03", "close": 31.92, "volume": 2067973.0}, {"date": "2024-10-04", "close": 33.16, "volume": 992988.0}, {"date": "2024-10-07", "close": 32.5, "volume": 1772156.0}, {"date": "2024-10-08", "close": 31.12, "volume": 2004770.0}, {"date": "2024-10-09", "close": 31.54, "volume": 1652377.0}, {"date": "2024-10-10", "close": 32.47, "volume": 1268013.0}, {"date": "2024-10-11", "close": 33.03, "volume": 1343394.0}, {"date": "2024-10-14", "close": 32.97, "volume": 1150158.0}, {"date": "2024-10-15", "close": 31.3, "volume": 1397360.0}, {"date": "2024-10-16", "close": 32.5, "volume": 916658.0}, {"date": "2024-10-17", "close": 32.03, "volume": 727381.0}, {"date": "2024-10-18", "close": 33.37, "volume": 1556324.0}, {"date": "2024-10-21", "close": 33.3, "volume": 1163845.0}, {"date": "2024-10-22", "close": 34.31, "volume": 2621346.0}, {"date": "2024-10-23", "close": 33.85, "volume": 2280928.0}, {"date": "2024-10-24", "close": 33.46, "volume": 862485.0}, {"date": "2024-10-25", "close": 34.82, "volume": 2229427.0}, {"date": "2024-10-28", "close": 34.98, "volume": 759192.0}, {"date": "2024-10-29", "close": 34.12, "volume": 1215829.0}, {"date": "2024-10-30", "close": 33.64, "volume": 975448.0}, {"date": "2024-10-31", "close": 32.81, "volume": 1040638.0}, {"date": "2024-11-01", "close": 32.58, "volume": 971755.0}, {"date": "2024-11-04", "close": 32.94, "volume": 684462.0}, {"date": "2024-11-05", "close": 33.64, "volume": 563377.0}, {"date": "2024-11-06", "close": 32.35, "volume": 906115.0}, {"date": "2024-11-07", "close": 33.08, "volume": 875281.0}, {"date": "2024-11-08", "close": 31.2, "volume": 1945934.0}, {"date": "2024-11-11", "close": 32.59, "volume": 1045261.0}, {"date": "2024-11-12", "close": 30.69, "volume": 1381764.0}, {"date": "2024-11-13", "close": 30.36, "volume": 1234693.0}, {"date": "2024-11-14", "close": 29.37, "volume": 1478202.0}, {"date": "2024-11-15", "close": 30.74, "volume": 1249111.0}, {"date": "2024-11-18", "close": 32.27, "volume": 1911010.0}, {"date": "2024-11-19", "close": 32.365, "volume": 832623.0}, {"date": "2024-11-20", "close": 35.25, "volume": 1987490.0}, {"date": "2024-11-21", "close": 35.21, "volume": 1263535.0}, {"date": "2024-11-22", "close": 34.53, "volume": 2099752.0}, {"date": "2024-11-25", "close": 33.85, "volume": 2257316.0}, {"date": "2024-11-26", "close": 35.68, "volume": 1953979.0}, {"date": "2024-11-27", "close": 37.88, "volume": 1645711.0}, {"date": "2024-11-29", "close": 38.11, "volume": 989551.0}, {"date": "2024-12-02", "close": 36.18, "volume": 2122619.0}, {"date": "2024-12-03", "close": 35.97, "volume": 1488809.0}, {"date": "2024-12-04", "close": 36.44, "volume": 2271916.0}, {"date": "2024-12-05", "close": 36.04, "volume": 1581733.0}, {"date": "2024-12-06", "close": 36.83, "volume": 860443.0}, {"date": "2024-12-09", "close": 38.94, "volume": 2829422.0}, {"date": "2024-12-10", "close": 38.07, "volume": 1423139.0}, {"date": "2024-12-11", "close": 38.18, "volume": 1381498.0}, {"date": "2024-12-12", "close": 37.59, "volume": 887593.0}, {"date": "2024-12-13", "close": 38.85, "volume": 1640810.0}, {"date": "2024-12-16", "close": 38.3, "volume": 2189341.0}, {"date": "2024-12-17", "close": 39.79, "volume": 2343417.0}, {"date": "2024-12-18", "close": 37.66, "volume": 1352914.0}, {"date": "2024-12-19", "close": 37.91, "volume": 1466324.0}, {"date": "2024-12-20", "close": 38.25, "volume": 1820548.0}, {"date": "2024-12-23", "close": 38.2, "volume": 722471.0}, {"date": "2024-12-24", "close": 38.0, "volume": 337948.0}, {"date": "2024-12-26", "close": 38.24, "volume": 436133.0}, {"date": "2024-12-27", "close": 38.18, "volume": 652483.0}, {"date": "2024-12-30", "close": 37.72, "volume": 1075417.0}, {"date": "2024-12-31", "close": 38.38, "volume": 771013.0}, {"date": "2025-01-02", "close": 38.69, "volume": 648510.0}, {"date": "2025-01-03", "close": 38.67, "volume": 712190.0}, {"date": "2025-01-06", "close": 36.52, "volume": 1105175.0}, {"date": "2025-01-07", "close": 36.83, "volume": 818730.0}, {"date": "2025-01-08", "close": 37.51, "volume": 791657.0}, {"date": "2025-01-10", "close": 36.09, "volume": 807622.0}, {"date": "2025-01-13", "close": 36.09, "volume": 905874.0}, {"date": "2025-01-14", "close": 36.65, "volume": 901871.0}, {"date": "2025-01-15", "close": 36.58, "volume": 752086.0}, {"date": "2025-01-16", "close": 37.04, "volume": 1226902.0}, {"date": "2025-01-17", "close": 38.37, "volume": 1496689.0}, {"date": "2025-01-21", "close": 38.98, "volume": 1410117.0}, {"date": "2025-01-22", "close": 39.48, "volume": 802206.0}, {"date": "2025-01-23", "close": 37.99, "volume": 930753.0}, {"date": "2025-01-24", "close": 39.93, "volume": 1234694.0}, {"date": "2025-01-27", "close": 40.96, "volume": 1691957.0}, {"date": "2025-01-28", "close": 41.54, "volume": 856103.0}, {"date": "2025-01-29", "close": 40.96, "volume": 776037.0}, {"date": "2025-01-30", "close": 42.19, "volume": 1144792.0}, {"date": "2025-01-31", "close": 39.9, "volume": 1043495.0}, {"date": "2025-02-03", "close": 39.95, "volume": 1097465.0}, {"date": "2025-02-04", "close": 40.98, "volume": 877938.0}, {"date": "2025-02-05", "close": 40.1, "volume": 1034369.0}, {"date": "2025-02-06", "close": 42.49, "volume": 1191604.0}, {"date": "2025-02-07", "close": 42.98, "volume": 1203283.0}, {"date": "2025-02-10", "close": 43.33, "volume": 1526252.0}, {"date": "2025-02-11", "close": 41.17, "volume": 1659775.0}, {"date": "2025-02-12", "close": 43.0, "volume": 1281573.0}, {"date": "2025-02-13", "close": 44.01, "volume": 2396375.0}, {"date": "2025-02-14", "close": 44.26, "volume": 1934514.0}, {"date": "2025-02-18", "close": 45.29, "volume": 1806539.0}, {"date": "2025-02-19", "close": 44.04, "volume": 1504903.0}, {"date": "2025-02-20", "close": 42.42, "volume": 1502149.0}, {"date": "2025-02-21", "close": 41.94, "volume": 1354584.0}, {"date": "2025-02-24", "close": 40.45, "volume": 2028572.0}, {"date": "2025-02-25", "close": 40.14, "volume": 1297362.0}, {"date": "2025-02-26", "close": 42.04, "volume": 1313149.0}, {"date": "2025-02-27", "close": 41.4, "volume": 879304.0}, {"date": "2025-02-28", "close": 40.08, "volume": 1899125.0}, {"date": "2025-03-03", "close": 39.18, "volume": 1116145.0}, {"date": "2025-03-04", "close": 39.68, "volume": 1005800.0}, {"date": "2025-03-05", "close": 43.42, "volume": 1478817.0}, {"date": "2025-03-06", "close": 41.37, "volume": 1126356.0}, {"date": "2025-03-07", "close": 40.52, "volume": 1290070.0}, {"date": "2025-03-10", "close": 38.42, "volume": 1743049.0}, {"date": "2025-03-11", "close": 40.75, "volume": 1228188.0}, {"date": "2025-03-12", "close": 40.43, "volume": 1232336.0}, {"date": "2025-03-13", "close": 39.97, "volume": 1534733.0}, {"date": "2025-03-14", "close": 43.19, "volume": 1783325.0}, {"date": "2025-03-17", "close": 47.13, "volume": 4222884.0}, {"date": "2025-03-18", "close": 46.69, "volume": 1770696.0}, {"date": "2025-03-19", "close": 47.66, "volume": 1917957.0}, {"date": "2025-03-20", "close": 46.02, "volume": 1877183.0}, {"date": "2025-03-21", "close": 44.89, "volume": 2008347.0}, {"date": "2025-03-24", "close": 44.45, "volume": 1609818.0}, {"date": "2025-03-25", "close": 44.23, "volume": 5775920.0}, {"date": "2025-03-26", "close": 46.37, "volume": 8469969.0}, {"date": "2025-03-27", "close": 48.12, "volume": 3912331.0}, {"date": "2025-03-28", "close": 45.43, "volume": 1635040.0}, {"date": "2025-03-31", "close": 44.91, "volume": 1413209.0}, {"date": "2025-04-01", "close": 44.29, "volume": 1153611.0}, {"date": "2025-04-02", "close": 45.87, "volume": 1558494.0}, {"date": "2025-04-03", "close": 43.48, "volume": 1913263.0}, {"date": "2025-04-04", "close": 38.25, "volume": 3222911.0}, {"date": "2025-04-07", "close": 36.08, "volume": 3190023.0}, {"date": "2025-04-08", "close": 35.86, "volume": 3123000.0}, {"date": "2025-04-09", "close": 36.79, "volume": 3809736.0}, {"date": "2025-04-10", "close": 36.73, "volume": 3569203.0}, {"date": "2025-04-11", "close": 36.37, "volume": 3872268.0}, {"date": "2025-04-14", "close": 38.63, "volume": 4619125.0}, {"date": "2025-04-15", "close": 38.77, "volume": 2949834.0}, {"date": "2025-04-16", "close": 36.54, "volume": 3585482.0}, {"date": "2025-04-17", "close": 35.33, "volume": 1393381.0}, {"date": "2025-04-21", "close": 35.49, "volume": 1423235.0}, {"date": "2025-04-22", "close": 37.93, "volume": 2513038.0}, {"date": "2025-04-23", "close": 39.22, "volume": 1885605.0}, {"date": "2025-04-24", "close": 41.12, "volume": 1488586.0}, {"date": "2025-04-25", "close": 40.93, "volume": 1495085.0}, {"date": "2025-04-28", "close": 40.49, "volume": 1601779.0}, {"date": "2025-04-29", "close": 40.54, "volume": 1045160.0}, {"date": "2025-04-30", "close": 41.03, "volume": 1116231.0}, {"date": "2025-05-01", "close": 40.37, "volume": 656855.0}, {"date": "2025-05-02", "close": 43.02, "volume": 1165827.0}, {"date": "2025-05-05", "close": 42.78, "volume": 1031069.0}, {"date": "2025-05-06", "close": 43.98, "volume": 1716314.0}, {"date": "2025-05-07", "close": 42.64, "volume": 1473974.0}, {"date": "2025-05-08", "close": 43.0, "volume": 723326.0}, {"date": "2025-05-09", "close": 42.56, "volume": 802414.0}, {"date": "2025-05-12", "close": 45.45, "volume": 1458128.0}, {"date": "2025-05-13", "close": 46.05, "volume": 1310480.0}, {"date": "2025-05-14", "close": 45.08, "volume": 2649048.0}, {"date": "2025-05-15", "close": 44.21, "volume": 1226055.0}, {"date": "2025-05-16", "close": 44.27, "volume": 1408367.0}, {"date": "2025-05-19", "close": 43.95, "volume": 1933799.0}, {"date": "2025-05-20", "close": 43.49, "volume": 4367564.0}, {"date": "2025-05-21", "close": 42.51, "volume": 1181609.0}, {"date": "2025-05-22", "close": 42.96, "volume": 1679551.0}, {"date": "2025-05-23", "close": 42.52, "volume": 598054.0}, {"date": "2025-05-27", "close": 42.55, "volume": 1171749.0}, {"date": "2025-05-28", "close": 42.67, "volume": 1456892.0}, {"date": "2025-05-29", "close": 42.44, "volume": 707844.0}, {"date": "2025-05-30", "close": 41.1, "volume": 2774822.0}, {"date": "2025-06-02", "close": 40.94, "volume": 727721.0}, {"date": "2025-06-03", "close": 40.71, "volume": 1052374.0}, {"date": "2025-06-04", "close": 42.43, "volume": 1309200.0}, {"date": "2025-06-05", "close": 42.97, "volume": 955344.0}, {"date": "2025-06-06", "close": 42.295, "volume": 1079016.0}, {"date": "2025-06-09", "close": 42.69, "volume": 732486.0}, {"date": "2025-06-10", "close": 41.9, "volume": 871505.0}, {"date": "2025-06-11", "close": 41.65, "volume": 1335245.0}, {"date": "2025-06-12", "close": 42.0, "volume": 1297881.0}, {"date": "2025-06-13", "close": 41.69, "volume": 2035764.0}, {"date": "2025-06-16", "close": 42.66, "volume": 1752332.0}, {"date": "2025-06-17", "close": 42.69, "volume": 837639.0}, {"date": "2025-06-18", "close": 43.06, "volume": 806748.0}, {"date": "2025-06-20", "close": 42.81, "volume": 1049395.0}, {"date": "2025-06-23", "close": 43.18, "volume": 673868.0}, {"date": "2025-06-24", "close": 45.8, "volume": 1964362.0}, {"date": "2025-06-25", "close": 45.2, "volume": 1148797.0}, {"date": "2025-06-26", "close": 44.79, "volume": 661192.0}, {"date": "2025-06-27", "close": 44.53, "volume": 601920.0}, {"date": "2025-06-30", "close": 43.36, "volume": 1529540.0}, {"date": "2025-07-01", "close": 42.99, "volume": 724722.0}, {"date": "2025-07-02", "close": 42.74, "volume": 1241729.0}, {"date": "2025-07-03", "close": 43.11, "volume": 1256072.0}, {"date": "2025-07-07", "close": 43.47, "volume": 1753799.0}, {"date": "2025-07-08", "close": 44.4, "volume": 1527454.0}, {"date": "2025-07-09", "close": 43.68, "volume": 1013484.0}, {"date": "2025-07-10", "close": 42.83, "volume": 1663497.0}, {"date": "2025-07-11", "close": 43.09, "volume": 802700.0}, {"date": "2025-07-14", "close": 42.5, "volume": 881126.0}, {"date": "2025-07-15", "close": 42.43, "volume": 1745053.0}, {"date": "2025-07-16", "close": 41.37, "volume": 1559766.0}, {"date": "2025-07-17", "close": 42.0, "volume": 1867447.0}, {"date": "2025-07-18", "close": 42.28, "volume": 2318738.0}, {"date": "2025-07-21", "close": 41.98, "volume": 1942641.0}, {"date": "2025-07-22", "close": 40.5, "volume": 3966761.0}, {"date": "2025-07-23", "close": 39.93, "volume": 1717447.0}, {"date": "2025-07-24", "close": 36.11, "volume": 6268623.0}, {"date": "2025-07-25", "close": 35.17, "volume": 2736683.0}, {"date": "2025-07-28", "close": 35.04, "volume": 2398516.0}, {"date": "2025-07-29", "close": 35.04, "volume": 1883896.0}, {"date": "2025-07-30", "close": 34.31, "volume": 1559997.0}, {"date": "2025-07-31", "close": 34.33, "volume": 2422152.0}, {"date": "2025-08-01", "close": 33.65, "volume": 2748091.0}, {"date": "2025-08-04", "close": 33.28, "volume": 2840744.0}, {"date": "2025-08-05", "close": 33.05, "volume": 2590900.0}, {"date": "2025-08-06", "close": 33.36, "volume": 1314729.0}, {"date": "2025-08-07", "close": 33.6, "volume": 1850191.0}, {"date": "2025-08-08", "close": 33.39, "volume": 1105043.0}, {"date": "2025-08-11", "close": 32.37, "volume": 1106091.0}, {"date": "2025-08-12", "close": 34.11, "volume": 1958324.0}, {"date": "2025-08-13", "close": 34.86, "volume": 1411197.0}, {"date": "2025-08-14", "close": 33.3, "volume": 1861851.0}, {"date": "2025-08-15", "close": 31.95, "volume": 2485108.0}, {"date": "2025-08-18", "close": 29.9, "volume": 4275029.0}, {"date": "2025-08-19", "close": 29.15, "volume": 5013978.0}, {"date": "2025-08-20", "close": 29.68, "volume": 3173427.0}, {"date": "2025-08-21", "close": 30.67, "volume": 1405852.0}, {"date": "2025-08-22", "close": 31.45, "volume": 1581263.0}, {"date": "2025-08-25", "close": 31.07, "volume": 1335066.0}, {"date": "2025-08-26", "close": 30.39, "volume": 2096763.0}, {"date": "2025-08-27", "close": 29.71, "volume": 1292842.0}, {"date": "2025-08-28", "close": 29.01, "volume": 2357579.0}, {"date": "2025-08-29", "close": 29.12, "volume": 1407881.0}, {"date": "2025-09-02", "close": 29.61, "volume": 1382647.0}, {"date": "2025-09-03", "close": 29.15, "volume": 971859.0}, {"date": "2025-09-04", "close": 28.9, "volume": 1191973.0}, {"date": "2025-09-05", "close": 28.77, "volume": 1592672.0}, {"date": "2025-09-08", "close": 28.11, "volume": 1260883.0}, {"date": "2025-09-09", "close": 28.37, "volume": 1842119.0}, {"date": "2025-09-10", "close": 28.14, "volume": 1565727.0}, {"date": "2025-09-11", "close": 28.78, "volume": 1393536.0}, {"date": "2025-09-12", "close": 28.36, "volume": 1125551.0}, {"date": "2025-09-15", "close": 28.77, "volume": 837781.0}, {"date": "2025-09-16", "close": 28.84, "volume": 1300238.0}, {"date": "2025-09-17", "close": 30.76, "volume": 4257747.0}, {"date": "2025-09-18", "close": 30.34, "volume": 2188987.0}, {"date": "2025-09-19", "close": 30.33, "volume": 2203768.0}, {"date": "2025-09-22", "close": 30.71, "volume": 2228533.0}, {"date": "2025-09-23", "close": 31.5, "volume": 2678692.0}, {"date": "2025-09-24", "close": 31.17, "volume": 2088253.0}, {"date": "2025-09-25", "close": 30.52, "volume": 2103556.0}, {"date": "2025-09-26", "close": 29.75, "volume": 1765905.0}, {"date": "2025-09-29", "close": 29.75, "volume": 1636913.0}, {"date": "2025-09-30", "close": 28.78, "volume": 1743114.0}, {"date": "2025-10-01", "close": 29.69, "volume": 1208511.0}, {"date": "2025-10-02", "close": 30.67, "volume": 1709431.0}, {"date": "2025-10-03", "close": 29.51, "volume": 855362.0}, {"date": "2025-10-06", "close": 30.27, "volume": 1158387.0}, {"date": "2025-10-07", "close": 28.26, "volume": 2316200.0}, {"date": "2025-10-08", "close": 28.52, "volume": 1298318.0}, {"date": "2025-10-09", "close": 27.9, "volume": 1759440.0}, {"date": "2025-10-10", "close": 27.0, "volume": 1813367.0}, {"date": "2025-10-13", "close": 27.0, "volume": 1128171.0}, {"date": "2025-10-14", "close": 26.52, "volume": 1674355.0}, {"date": "2025-10-15", "close": 26.18, "volume": 1160483.0}, {"date": "2025-10-16", "close": 25.29, "volume": 1663427.0}, {"date": "2025-10-17", "close": 25.21, "volume": 2552864.0}, {"date": "2025-10-20", "close": 25.56, "volume": 1058227.0}, {"date": "2025-10-21", "close": 25.5, "volume": 951352.0}, {"date": "2025-10-22", "close": 26.18, "volume": 2094092.0}, {"date": "2025-10-23", "close": 26.51, "volume": 1262404.0}, {"date": "2025-10-24", "close": 26.99, "volume": 1070196.0}, {"date": "2025-10-27", "close": 24.86, "volume": 2701074.0}, {"date": "2025-10-28", "close": 21.4, "volume": 8230831.0}, {"date": "2025-10-29", "close": 21.09, "volume": 2805836.0}, {"date": "2025-10-30", "close": 21.29, "volume": 2879999.0}, {"date": "2025-10-31", "close": 24.15, "volume": 5500822.0}, {"date": "2025-11-03", "close": 23.53, "volume": 2401177.0}, {"date": "2025-11-04", "close": 22.19, "volume": 2434479.0}, {"date": "2025-11-05", "close": 22.45, "volume": 1029310.0}, {"date": "2025-11-06", "close": 22.58, "volume": 1238634.0}, {"date": "2025-11-07", "close": 22.28, "volume": 1263327.0}, {"date": "2025-11-10", "close": 22.88, "volume": 1219111.0}, {"date": "2025-11-11", "close": 23.53, "volume": 1197972.0}, {"date": "2025-11-12", "close": 23.24, "volume": 982928.0}, {"date": "2025-11-13", "close": 23.29, "volume": 1328954.0}, {"date": "2025-11-14", "close": 22.44, "volume": 2434817.0}, {"date": "2025-11-17", "close": 22.21, "volume": 1247891.0}, {"date": "2025-11-18", "close": 22.42, "volume": 2240297.0}, {"date": "2025-11-19", "close": 19.23, "volume": 4835595.0}, {"date": "2025-11-20", "close": 18.17, "volume": 2825623.0}, {"date": "2025-11-21", "close": 18.1, "volume": 3102853.0}, {"date": "2025-11-24", "close": 18.16, "volume": 1774882.0}, {"date": "2025-11-25", "close": 19.48, "volume": 2745467.0}, {"date": "2025-11-26", "close": 19.73, "volume": 2860830.0}, {"date": "2025-11-28", "close": 19.53, "volume": 1272589.0}, {"date": "2025-12-01", "close": 19.74, "volume": 1899362.0}, {"date": "2025-12-02", "close": 19.59, "volume": 1985003.0}, {"date": "2025-12-03", "close": 18.98, "volume": 2168577.0}, {"date": "2025-12-04", "close": 18.74, "volume": 2116609.0}, {"date": "2025-12-05", "close": 19.57, "volume": 3014049.0}, {"date": "2025-12-08", "close": 19.29, "volume": 2436712.0}, {"date": "2025-12-09", "close": 19.26, "volume": 1997792.0}, {"date": "2025-12-10", "close": 19.63, "volume": 1936404.0}, {"date": "2025-12-11", "close": 19.41, "volume": 2465286.0}, {"date": "2025-12-12", "close": 19.81, "volume": 2443605.0}, {"date": "2025-12-15", "close": 19.21, "volume": 1850056.0}, {"date": "2025-12-16", "close": 19.1, "volume": 2039547.0}, {"date": "2025-12-17", "close": 18.89, "volume": 1544778.0}, {"date": "2025-12-18", "close": 18.98, "volume": 2618697.0}, {"date": "2025-12-19", "close": 18.99, "volume": 2765335.0}, {"date": "2025-12-22", "close": 19.45, "volume": 1815806.0}, {"date": "2025-12-23", "close": 19.73, "volume": 1564995.0}, {"date": "2025-12-24", "close": 19.8, "volume": 1065433.0}, {"date": "2025-12-26", "close": 20.0, "volume": 1037493.0}, {"date": "2025-12-29", "close": 19.48, "volume": 2373252.0}, {"date": "2025-12-30", "close": 19.57, "volume": 1410367.0}, {"date": "2025-12-31", "close": 19.27, "volume": 1164865.0}, {"date": "2026-01-02", "close": 19.05, "volume": 1358471.0}, {"date": "2026-01-05", "close": 19.46, "volume": 1406762.0}, {"date": "2026-01-06", "close": 19.04, "volume": 1288278.0}, {"date": "2026-01-07", "close": 18.42, "volume": 1847997.0}, {"date": "2026-01-08", "close": 18.14, "volume": 1273240.0}, {"date": "2026-01-09", "close": 17.5, "volume": 2137158.0}, {"date": "2026-01-12", "close": 17.39, "volume": 1740393.0}, {"date": "2026-01-13", "close": 17.29, "volume": 1419095.0}, {"date": "2026-01-14", "close": 16.92, "volume": 1212390.0}, {"date": "2026-01-15", "close": 16.89, "volume": 1110021.0}, {"date": "2026-01-16", "close": 16.76, "volume": 1257233.0}, {"date": "2026-01-20", "close": 16.55, "volume": 1385680.0}, {"date": "2026-01-21", "close": 16.29, "volume": 1767486.0}, {"date": "2026-01-22", "close": 16.83, "volume": 1277553.0}, {"date": "2026-01-23", "close": 16.42, "volume": 1462484.0}, {"date": "2026-01-26", "close": 16.4, "volume": 865992.0}, {"date": "2026-01-27", "close": 16.0, "volume": 1235257.0}, {"date": "2026-01-28", "close": 16.07, "volume": 1163604.0}, {"date": "2026-01-29", "close": 15.9, "volume": 1348469.0}, {"date": "2026-01-30", "close": 15.55, "volume": 1032379.0}, {"date": "2026-02-02", "close": 15.53, "volume": 1043080.0}, {"date": "2026-02-03", "close": 15.07, "volume": 1588786.0}, {"date": "2026-02-04", "close": 15.2, "volume": 1689509.0}, {"date": "2026-02-05", "close": 15.04, "volume": 1163794.0}, {"date": "2026-02-06", "close": 16.08, "volume": 2049068.0}, {"date": "2026-02-09", "close": 16.34, "volume": 1796251.0}, {"date": "2026-02-10", "close": 16.53, "volume": 1560874.0}, {"date": "2026-02-11", "close": 15.78, "volume": 1722014.0}, {"date": "2026-02-12", "close": 15.62, "volume": 1140609.0}, {"date": "2026-02-13", "close": 15.55, "volume": 1144533.0}, {"date": "2026-02-17", "close": 15.73, "volume": 1276250.0}, {"date": "2026-02-18", "close": 15.32, "volume": 934906.0}, {"date": "2026-02-19", "close": 15.1, "volume": 882338.0}, {"date": "2026-02-20", "close": 14.94, "volume": 1616001.0}, {"date": "2026-02-23", "close": 14.56, "volume": 1449004.0}, {"date": "2026-02-24", "close": 14.73, "volume": 1688153.0}, {"date": "2026-02-25", "close": 14.59, "volume": 1276809.0}, {"date": "2026-02-26", "close": 14.9, "volume": 1089560.0}, {"date": "2026-02-27", "close": 14.56, "volume": 12305360.0}, {"date": "2026-03-02", "close": 15.39, "volume": 2175534.0}, {"date": "2026-03-03", "close": 14.55, "volume": 1212840.0}, {"date": "2026-03-04", "close": 15.06, "volume": 1168625.0}, {"date": "2026-03-05", "close": 14.72, "volume": 1065436.0}, {"date": "2026-03-06", "close": 14.72, "volume": 1078546.0}, {"date": "2026-03-09", "close": 14.61, "volume": 1313725.0}, {"date": "2026-03-10", "close": 14.55, "volume": 1193047.0}, {"date": "2026-03-11", "close": 14.23, "volume": 1714919.0}, {"date": "2026-03-12", "close": 13.89, "volume": 881502.0}, {"date": "2026-03-13", "close": 13.84, "volume": 864214.0}, {"date": "2026-03-16", "close": 13.93, "volume": 964060.0}, {"date": "2026-03-17", "close": 14.43, "volume": 1639916.0}, {"date": "2026-03-18", "close": 13.21, "volume": 3741889.0}, {"date": "2026-03-19", "close": 13.06, "volume": 2573756.0}, {"date": "2026-03-20", "close": 13.29, "volume": 3458323.0}, {"date": "2026-03-23", "close": 13.52, "volume": 1617511.0}, {"date": "2026-03-24", "close": 13.14, "volume": 784043.0}, {"date": "2026-03-25", "close": 13.12, "volume": 1132332.0}, {"date": "2026-03-26", "close": 12.86, "volume": 1452237.0}, {"date": "2026-03-27", "close": 12.77, "volume": 1176301.0}, {"date": "2026-03-30", "close": 12.36, "volume": 1285497.0}, {"date": "2026-03-31", "close": 12.91, "volume": 1189623.0}, {"date": "2026-04-01", "close": 12.98, "volume": 1371405.0}, {"date": "2026-04-02", "close": 12.99, "volume": 885897.0}, {"date": "2026-04-06", "close": 13.12, "volume": 1326750.0}, {"date": "2026-04-07", "close": 12.71, "volume": 1024310.0}, {"date": "2026-04-08", "close": 13.51, "volume": 1308418.0}, {"date": "2026-04-09", "close": 13.75, "volume": 1340858.0}, {"date": "2026-04-10", "close": 13.58, "volume": 1279186.0}, {"date": "2026-04-13", "close": 13.67, "volume": 630903.0}, {"date": "2026-04-14", "close": 13.99, "volume": 917414.0}, {"date": "2026-04-15", "close": 14.26, "volume": 873376.0}, {"date": "2026-04-16", "close": 13.88, "volume": 1440098.0}, {"date": "2026-04-17", "close": 14.13, "volume": 1516045.0}, {"date": "2026-04-20", "close": 14.01, "volume": 1603031.0}, {"date": "2026-04-21", "close": 13.85, "volume": 1131570.0}, {"date": "2026-04-22", "close": 13.27, "volume": 734436.0}, {"date": "2026-04-23", "close": 12.75, "volume": 1083672.0}, {"date": "2026-04-24", "close": 13.01, "volume": 1808044.0}, {"date": "2026-04-27", "close": 13.3, "volume": 1006942.0}, {"date": "2026-04-28", "close": 12.97, "volume": 682279.0}, {"date": "2026-04-29", "close": 12.62, "volume": 955290.0}, {"date": "2026-04-30", "close": 13.08, "volume": 640482.0}, {"date": "2026-05-01", "close": 13.39, "volume": 624921.0}, {"date": "2026-05-04", "close": 13.38, "volume": 779206.0}, {"date": "2026-05-05", "close": 13.255, "volume": 727379.0}, {"date": "2026-05-06", "close": 13.75, "volume": 886075.0}, {"date": "2026-05-07", "close": 13.21, "volume": 1210634.0}, {"date": "2026-05-08", "close": 13.15, "volume": 649529.0}, {"date": "2026-05-11", "close": 13.18, "volume": 1004626.0}, {"date": "2026-05-12", "close": 13.13, "volume": 941897.0}, {"date": "2026-05-13", "close": 13.97, "volume": 2309026.0}, {"date": "2026-05-14", "close": 13.1, "volume": 1662879.0}, {"date": "2026-05-15", "close": 12.79, "volume": 1103656.0}, {"date": "2026-05-18", "close": 12.67, "volume": 1104092.0}, {"date": "2026-05-19", "close": 12.75, "volume": 755385.0}, {"date": "2026-05-20", "close": 12.56, "volume": 991562.0}, {"date": "2026-05-21", "close": 12.36, "volume": 1043550.0}, {"date": "2026-05-22", "close": 11.65, "volume": 3144656.0}, {"date": "2026-05-26", "close": 12.59, "volume": 2268176.0}, {"date": "2026-05-27", "close": 15.74, "volume": 7355817.0}, {"date": "2026-05-28", "close": 15.37, "volume": 2197951.0}, {"date": "2026-05-29", "close": 16.08, "volume": 2309479.0}, {"date": "2026-06-01", "close": 16.91, "volume": 3734935.0}, {"date": "2026-06-02", "close": 16.56, "volume": 2495027.0}, {"date": "2026-06-03", "close": 15.2, "volume": 1191148.0}, {"date": "2026-06-04", "close": 15.29, "volume": 1503997.0}, {"date": "2026-06-05", "close": 14.53, "volume": 1480926.0}, {"date": "2026-06-08", "close": 14.27, "volume": 1774496.0}, {"date": "2026-06-09", "close": 14.24, "volume": 1694564.0}, {"date": "2026-06-10", "close": 14.83, "volume": 1880392.0}, {"date": "2026-06-11", "close": 15.0, "volume": 1487867.0}, {"date": "2026-06-12", "close": 15.4, "volume": 2886688.0}, {"date": "2026-06-15", "close": 15.59, "volume": 1571376.0}, {"date": "2026-06-16", "close": 15.07, "volume": 974444.0}, {"date": "2026-06-17", "close": 15.03, "volume": 877002.0}, {"date": "2026-06-18", "close": 15.21, "volume": 1727213.0}, {"date": "2026-06-22", "close": 15.14, "volume": 1078901.0}, {"date": "2026-06-23", "close": 15.13, "volume": 889862.0}, {"date": "2026-06-24", "close": 15.18, "volume": 1264800.0}, {"date": "2026-06-25", "close": 15.01, "volume": 941555.0}, {"date": "2026-06-26", "close": 15.81, "volume": 1140083.0}, {"date": "2026-06-29", "close": 15.66, "volume": 955296.0}, {"date": "2026-06-30", "close": 15.81, "volume": 1197954.0}, {"date": "2026-07-01", "close": 16.37, "volume": 940674.0}, {"date": "2026-07-02", "close": 15.46, "volume": 1814120.0}, {"date": "2026-07-06", "close": 15.27, "volume": 1988586.0}, {"date": "2026-07-07", "close": 14.51, "volume": 1056912.0}, {"date": "2026-07-08", "close": 14.75, "volume": 1267870.0}, {"date": "2026-07-09", "close": 14.88, "volume": 1105514.0}, {"date": "2026-07-10", "close": 13.2, "volume": 3288773.0}, {"date": "2026-07-13", "close": 12.8, "volume": 1545131.0}, {"date": "2026-07-14", "close": 12.27, "volume": 2183580.0}, {"date": "2026-07-15", "close": 12.9, "volume": 1464600.0}, {"date": "2026-07-16", "close": 12.85, "volume": 1090553.0}, {"date": "2026-07-17", "close": 12.73, "volume": 1221373.0}, {"date": "2026-07-20", "close": 13.07, "volume": 631520.0}, {"date": "2026-07-21", "close": 13.25, "volume": 800874.0}, {"date": "2026-07-22", "close": 13.18, "volume": 515260.0}, {"date": "2026-07-23", "close": 13.13, "volume": 535290.0}, {"date": "2026-07-24", "close": 13.19, "volume": 1038980.0}, {"date": "2026-07-27", "close": 13.56, "volume": 922978.0}, {"date": "2026-07-28", "close": 13.63, "volume": 1051689.0}, {"date": "2026-07-29", "close": 13.76, "volume": 962687.0}, {"date": "2026-07-30", "close": 13.85, "volume": 706140.0}, {"date": "2026-07-31", "close": 13.88, "volume": 1094279.0}, {"date": "2026-08-03", "close": 13.86, "volume": 932880.0}, {"date": "2026-08-04", "close": 13.56, "volume": 961634.0}, {"date": "2026-08-05", "close": 13.14, "volume": 686904.0}, {"date": "2026-08-06", "close": 13.02, "volume": 1043516.0}, {"date": "2026-08-07", "close": 13.24, "volume": 971406.0}, {"date": "2026-08-10", "close": 13.03, "volume": 1660130.0}, {"date": "2026-08-11", "close": 12.8, "volume": 1078868.0}, {"date": "2026-08-12", "close": 12.57, "volume": 1952781.0}, {"date": "2026-08-13", "close": 12.49, "volume": 1304464.0}, {"date": "2026-08-14", "close": 12.27, "volume": 1626271.0}, {"date": "2026-08-17", "close": 11.94, "volume": 1127997.0}], "refreshing": true}