{"ticker": "STLA", "overview": {"cik": "1605484", "ticker": "STLA", "name": "Stellantis N.V.", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "", "sic": "3711", "announcements": [{"form": "F-3ASR", "date": "2026-08-03", "title": "Form F-3ASR", "accession": "0001605484-26-000079", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001605484-26-000076", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "6-K COVER PAGE Q2 2026 SUPPLEMENTAL INFORMATION", "accession": "0001605484-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "6-K STELLANTIS N.V. Q2 2026", "accession": "0001605484-26-000064", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "6-K COVER PAGE Q2 2026 PRESS RELEASE", "accession": "0001605484-26-000062", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001605484-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001605484-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-17", "title": "Form SCHEDULE 13D", "accession": "0001605484-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000219", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000218", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000217", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000215", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000213", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000206", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000204", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000202", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000200", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000198", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001605484-26-000050", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001605484-26-000047", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "6-K COVER PAGE Q1 2026 SUPPLEMENTAL INFORMATION", "accession": "0001605484-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "6-K STELLANTIS N.V. Q1 2026", "accession": "0001605484-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "6-K COVER PAGE Q1 2026 PRESS RELEASE", "accession": "0001605484-26-000039", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001605484-26-000034", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STLA", "has_prices": true, "as_of": "2026-08-07", "last": 5.52, "prev_close": 5.55, "change": -0.03000000000000025, "change_pct": -0.005405405405405451, "session_volume": 30783680.0, "vwap_5": 5.643330999912021, "vwap_20": 5.759381478367636, "vwap_60": 6.379592788014634, "vwap_250": 8.28673256123957, "high_52w": 12.12, "low_52w": 5.33, "avg_volume_20": 22243547.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-fda235b3bad746378fa1053f354d929c-92", "src": "CONGRESS", "ticker": "STLA", "cik": "", "company": "Stellantis N.V.", "company_raw": "Stellantis N.V. Common Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds STLA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}, {"id": "HOUSE-2023-20023623-T7", "src": "CONGRESS", "ticker": "STLA", "cik": "", "company": "Stellantis N.V.", "company_raw": "Cap.\nGains >\n$200?\n$50,000\nF S: New\nSP Stellantis N.V. Common Shares", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael C. Burgess buys STLA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023623.pdf", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682803}, {"id": "HOUSE-2023-20023404-T412", "src": "CONGRESS", "ticker": "STLA", "cik": "", "company": "Stellantis N.V.", "company_raw": "man Grandchildren 1986 Trust > TACS R3K\nStellantis N.V. Common Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads STLA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744723}, {"id": "HOUSE-2024-20025151-T10", "src": "CONGRESS", "ticker": "STLA", "cik": "", "company": "Stellantis N.V.", "company_raw": "Edward Jones Brokerage Account 8214\nSP Stellantis N.V. Common Shares", "who": "Hon. Roger Williams", "who_key": "Hon. Roger Williams", "role": "House \u00b7 TX25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Roger Williams picks up STLA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025151.pdf", "trade_date": "2021-06-30", "timestamp": "2021-06-30", "mins": 2810323}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stellantis N.V. Common Shares", "new_value": "Stellantis N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001605484", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001605484", "applied": 1, "detected_at": "2026-10-27T18:08:39.123338"}]}, "key_people": [{"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-08-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023623.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-08-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023623.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Roger Williams", "who_key": "Hon. Roger Williams", "role": "House \u00b7 TX25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025151.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025151.pdf"}}], "activity": [], "announcements": [{"form": "F-3ASR", "date": "2026-08-03", "title": "Form F-3ASR", "accession": "0001605484-26-000079", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001605484-26-000076", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "6-K COVER PAGE Q2 2026 SUPPLEMENTAL INFORMATION", "accession": "0001605484-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "6-K STELLANTIS N.V. Q2 2026", "accession": "0001605484-26-000064", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "6-K COVER PAGE Q2 2026 PRESS RELEASE", "accession": "0001605484-26-000062", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001605484-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001605484-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-17", "title": "Form SCHEDULE 13D", "accession": "0001605484-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000219", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000218", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000217", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000215", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000213", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000206", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000204", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000202", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000200", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001974494-26-000198", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001605484-26-000050", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001605484-26-000047", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "6-K COVER PAGE Q1 2026 SUPPLEMENTAL INFORMATION", "accession": "0001605484-26-000044", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "6-K STELLANTIS N.V. Q1 2026", "accession": "0001605484-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "6-K COVER PAGE Q1 2026 PRESS RELEASE", "accession": "0001605484-26-000039", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001605484-26-000034", "price_sensitive": true}], "performance": {"ticker": "STLA", "has_prices": true, "summary": {"n": 3, "avg": -0.5323401258547446, "win_rate": 0.0, "best": -0.18222222222222229, "worst": -0.7199391171993912, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 6.75, "return": -0.18222222222222229}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-08-22", "score": 0.0, "ref_price": 18.09, "return": -0.6948590381426203}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2021-06-30", "score": 0.0, "ref_price": 19.71, "return": -0.7199391171993912}]}, "price_series": [{"date": "2016-08-08", "close": 6.5652, "volume": 4421063.0}, {"date": "2016-08-09", "close": 6.6622, "volume": 4272601.0}, {"date": "2016-08-10", "close": 6.6912, "volume": 3012858.0}, {"date": "2016-08-11", "close": 6.7009, "volume": 3068684.0}, {"date": "2016-08-12", "close": 6.6816, "volume": 5568631.0}, {"date": "2016-08-15", "close": 6.7494, "volume": 2619461.0}, {"date": "2016-08-16", "close": 6.604, "volume": 4367758.0}, {"date": "2016-08-17", "close": 6.5943, "volume": 3142697.0}, {"date": "2016-08-18", "close": 6.604, "volume": 2580917.0}, {"date": "2016-08-19", "close": 6.4973, "volume": 5507808.0}, {"date": "2016-08-22", "close": 6.507, "volume": 3109229.0}, {"date": "2016-08-23", "close": 6.6331, "volume": 3831641.0}, {"date": "2016-08-24", "close": 6.6622, "volume": 3178883.0}, {"date": "2016-08-25", "close": 6.7106, "volume": 3621730.0}, {"date": "2016-08-26", "close": 6.6719, "volume": 3028052.0}, {"date": "2016-08-29", "close": 6.6331, "volume": 3548996.0}, {"date": "2016-08-30", "close": 6.7494, "volume": 3365388.0}, {"date": "2016-08-31", "close": 6.6719, "volume": 5035594.0}, {"date": "2016-09-01", "close": 6.604, "volume": 5127508.0}, {"date": "2016-09-02", "close": 6.507, "volume": 5870787.0}, {"date": "2016-09-06", "close": 6.604, "volume": 3054031.0}, {"date": "2016-09-07", "close": 6.73, "volume": 3172052.0}, {"date": "2016-09-08", "close": 6.6331, "volume": 3465383.0}, {"date": "2016-09-09", "close": 6.4682, "volume": 3036129.0}, {"date": "2016-09-12", "close": 6.507, "volume": 4481878.0}, {"date": "2016-09-13", "close": 6.3227, "volume": 3636204.0}, {"date": "2016-09-14", "close": 6.1967, "volume": 3619709.0}, {"date": "2016-09-15", "close": 6.3227, "volume": 6376261.0}, {"date": "2016-09-16", "close": 6.1579, "volume": 6024671.0}, {"date": "2016-09-19", "close": 6.3518, "volume": 5596240.0}, {"date": "2016-09-20", "close": 6.1191, "volume": 7171386.0}, {"date": "2016-09-21", "close": 6.2161, "volume": 5806801.0}, {"date": "2016-09-22", "close": 6.3421, "volume": 5493631.0}, {"date": "2016-09-23", "close": 6.2355, "volume": 5090098.0}, {"date": "2016-09-26", "close": 6.0027, "volume": 5285383.0}, {"date": "2016-09-27", "close": 5.9058, "volume": 7826483.0}, {"date": "2016-09-28", "close": 6.0415, "volume": 9761909.0}, {"date": "2016-09-29", "close": 5.9542, "volume": 7008152.0}, {"date": "2016-09-30", "close": 6.2064, "volume": 7683287.0}, {"date": "2016-10-03", "close": 6.2646, "volume": 4755965.0}, {"date": "2016-10-04", "close": 6.2161, "volume": 5818383.0}, {"date": "2016-10-05", "close": 6.3809, "volume": 5677943.0}, {"date": "2016-10-06", "close": 6.3227, "volume": 4358826.0}, {"date": "2016-10-07", "close": 6.2743, "volume": 3893485.0}, {"date": "2016-10-10", "close": 6.3712, "volume": 3353227.0}, {"date": "2016-10-11", "close": 6.3033, "volume": 4867759.0}, {"date": "2016-10-12", "close": 6.1676, "volume": 5214347.0}, {"date": "2016-10-13", "close": 5.9736, "volume": 12431060.0}, {"date": "2016-10-14", "close": 6.1094, "volume": 4621654.0}, {"date": "2016-10-17", "close": 6.09, "volume": 3286048.0}, {"date": "2016-10-18", "close": 6.0803, "volume": 3916534.0}, {"date": "2016-10-19", "close": 6.1482, "volume": 7293337.0}, {"date": "2016-10-20", "close": 6.1676, "volume": 2562514.0}, {"date": "2016-10-21", "close": 6.1094, "volume": 2054673.0}, {"date": "2016-10-24", "close": 6.313, "volume": 9774880.0}, {"date": "2016-10-25", "close": 6.3421, "volume": 19390820.0}, {"date": "2016-10-26", "close": 6.7397, "volume": 22218150.0}, {"date": "2016-10-27", "close": 6.9822, "volume": 18970600.0}, {"date": "2016-10-28", "close": 6.9725, "volume": 12398510.0}, {"date": "2016-10-31", "close": 7.0985, "volume": 10911730.0}, {"date": "2016-11-01", "close": 7.021, "volume": 14935910.0}, {"date": "2016-11-02", "close": 6.5749, "volume": 13646710.0}, {"date": "2016-11-03", "close": 6.5846, "volume": 7019173.0}, {"date": "2016-11-04", "close": 6.5458, "volume": 6034052.0}, {"date": "2016-11-07", "close": 6.9822, "volume": 12381050.0}, {"date": "2016-11-08", "close": 6.8755, "volume": 6800794.0}, {"date": "2016-11-09", "close": 6.7106, "volume": 11970480.0}, {"date": "2016-11-10", "close": 7.3604, "volume": 35853480.0}, {"date": "2016-11-11", "close": 7.4186, "volume": 21686100.0}, {"date": "2016-11-14", "close": 6.8464, "volume": 26323750.0}, {"date": "2016-11-15", "close": 7.2925, "volume": 12235340.0}, {"date": "2016-11-16", "close": 7.3313, "volume": 10346540.0}, {"date": "2016-11-17", "close": 7.244, "volume": 8558509.0}, {"date": "2016-11-18", "close": 7.2052, "volume": 8165506.0}, {"date": "2016-11-21", "close": 7.3119, "volume": 6453925.0}, {"date": "2016-11-22", "close": 7.3604, "volume": 5687411.0}, {"date": "2016-11-23", "close": 7.3895, "volume": 9310432.0}, {"date": "2016-11-25", "close": 7.467, "volume": 3290775.0}, {"date": "2016-11-28", "close": 7.4186, "volume": 11816320.0}, {"date": "2016-11-29", "close": 7.3216, "volume": 19267110.0}, {"date": "2016-11-30", "close": 7.4283, "volume": 12661870.0}, {"date": "2016-12-01", "close": 7.5058, "volume": 17117710.0}, {"date": "2016-12-02", "close": 7.3992, "volume": 14908790.0}, {"date": "2016-12-05", "close": 7.8646, "volume": 17211660.0}, {"date": "2016-12-06", "close": 8.0198, "volume": 13630590.0}, {"date": "2016-12-07", "close": 8.2137, "volume": 16085090.0}, {"date": "2016-12-08", "close": 8.1944, "volume": 12475340.0}, {"date": "2016-12-09", "close": 8.1556, "volume": 13536950.0}, {"date": "2016-12-12", "close": 8.2234, "volume": 17128650.0}, {"date": "2016-12-13", "close": 8.3786, "volume": 7745979.0}, {"date": "2016-12-14", "close": 8.2428, "volume": 7032828.0}, {"date": "2016-12-15", "close": 8.4659, "volume": 8761360.0}, {"date": "2016-12-16", "close": 8.5338, "volume": 11619360.0}, {"date": "2016-12-19", "close": 8.592, "volume": 6952277.0}, {"date": "2016-12-20", "close": 8.8053, "volume": 6541460.0}, {"date": "2016-12-21", "close": 8.7762, "volume": 3843239.0}, {"date": "2016-12-22", "close": 8.5629, "volume": 6467830.0}, {"date": "2016-12-23", "close": 8.7665, "volume": 5944559.0}, {"date": "2016-12-27", "close": 8.8247, "volume": 3169388.0}, {"date": "2016-12-28", "close": 8.718, "volume": 3881913.0}, {"date": "2016-12-29", "close": 8.7859, "volume": 3889780.0}, {"date": "2016-12-30", "close": 8.8441, "volume": 4946997.0}, {"date": "2017-01-03", "close": 9.2611, "volume": 8808629.0}, {"date": "2017-01-04", "close": 9.3871, "volume": 7686484.0}, {"date": "2017-01-05", "close": 9.5132, "volume": 6904998.0}, {"date": "2017-01-06", "close": 10.1048, "volume": 17801110.0}, {"date": "2017-01-09", "close": 10.2502, "volume": 9362910.0}, {"date": "2017-01-10", "close": 10.483, "volume": 13538480.0}, {"date": "2017-01-11", "close": 10.7545, "volume": 12454770.0}, {"date": "2017-01-12", "close": 9.649, "volume": 95798570.0}, {"date": "2017-01-13", "close": 9.4356, "volume": 32392070.0}, {"date": "2017-01-17", "close": 9.2029, "volume": 10950950.0}, {"date": "2017-01-18", "close": 9.3774, "volume": 10537870.0}, {"date": "2017-01-19", "close": 9.6393, "volume": 12239860.0}, {"date": "2017-01-20", "close": 9.7072, "volume": 7914698.0}, {"date": "2017-01-23", "close": 9.969, "volume": 11799040.0}, {"date": "2017-01-24", "close": 10.5508, "volume": 16124990.0}, {"date": "2017-01-25", "close": 10.6478, "volume": 13804020.0}, {"date": "2017-01-26", "close": 10.7254, "volume": 13005330.0}, {"date": "2017-01-27", "close": 10.7448, "volume": 5877434.0}, {"date": "2017-01-30", "close": 10.483, "volume": 6982137.0}, {"date": "2017-01-31", "close": 10.6575, "volume": 7132889.0}, {"date": "2017-02-01", "close": 10.6478, "volume": 9160455.0}, {"date": "2017-02-02", "close": 10.5702, "volume": 23785210.0}, {"date": "2017-02-03", "close": 10.6963, "volume": 7156798.0}, {"date": "2017-02-06", "close": 10.4442, "volume": 9205979.0}, {"date": "2017-02-07", "close": 9.9593, "volume": 16655990.0}, {"date": "2017-02-08", "close": 10.2696, "volume": 13903030.0}, {"date": "2017-02-09", "close": 10.483, "volume": 6801683.0}, {"date": "2017-02-10", "close": 10.4248, "volume": 11227640.0}, {"date": "2017-02-13", "close": 10.609, "volume": 16471100.0}, {"date": "2017-02-14", "close": 11.0745, "volume": 20766220.0}, {"date": "2017-02-15", "close": 11.1715, "volume": 7144527.0}, {"date": "2017-02-16", "close": 11.2006, "volume": 4379615.0}, {"date": "2017-02-17", "close": 11.0066, "volume": 9227433.0}, {"date": "2017-02-21", "close": 11.0842, "volume": 4645152.0}, {"date": "2017-02-22", "close": 11.0357, "volume": 4608068.0}, {"date": "2017-02-23", "close": 10.7157, "volume": 9958832.0}, {"date": "2017-02-24", "close": 10.4636, "volume": 5254955.0}, {"date": "2017-02-27", "close": 10.7351, "volume": 3950654.0}, {"date": "2017-02-28", "close": 10.6381, "volume": 3772546.0}, {"date": "2017-03-01", "close": 10.706, "volume": 5620854.0}, {"date": "2017-03-02", "close": 10.6478, "volume": 3479381.0}, {"date": "2017-03-03", "close": 10.8806, "volume": 5058233.0}, {"date": "2017-03-06", "close": 10.706, "volume": 2886223.0}, {"date": "2017-03-07", "close": 10.6187, "volume": 2194677.0}, {"date": "2017-03-08", "close": 10.6478, "volume": 2518218.0}, {"date": "2017-03-09", "close": 10.5605, "volume": 5849900.0}, {"date": "2017-03-10", "close": 10.5799, "volume": 6623027.0}, {"date": "2017-03-13", "close": 10.7739, "volume": 3389363.0}, {"date": "2017-03-14", "close": 10.7254, "volume": 12060160.0}, {"date": "2017-03-15", "close": 10.9775, "volume": 9440638.0}, {"date": "2017-03-16", "close": 11.2297, "volume": 5696857.0}, {"date": "2017-03-17", "close": 11.123, "volume": 5068599.0}, {"date": "2017-03-20", "close": 10.9581, "volume": 5989389.0}, {"date": "2017-03-21", "close": 10.3763, "volume": 14276310.0}, {"date": "2017-03-22", "close": 10.6381, "volume": 9431094.0}, {"date": "2017-03-23", "close": 10.4636, "volume": 8362529.0}, {"date": "2017-03-24", "close": 10.483, "volume": 5162913.0}, {"date": "2017-03-27", "close": 10.5799, "volume": 4416523.0}, {"date": "2017-03-28", "close": 10.7933, "volume": 7937941.0}, {"date": "2017-03-29", "close": 10.7351, "volume": 3455295.0}, {"date": "2017-03-30", "close": 10.6478, "volume": 15519570.0}, {"date": "2017-03-31", "close": 10.5993, "volume": 17182470.0}, {"date": "2017-04-03", "close": 10.0951, "volume": 15692560.0}, {"date": "2017-04-04", "close": 10.0757, "volume": 5873216.0}, {"date": "2017-04-05", "close": 9.8041, "volume": 5931426.0}, {"date": "2017-04-06", "close": 9.9593, "volume": 6000808.0}, {"date": "2017-04-07", "close": 9.8138, "volume": 6717668.0}, {"date": "2017-04-10", "close": 9.7847, "volume": 4021369.0}, {"date": "2017-04-11", "close": 9.8817, "volume": 6152665.0}, {"date": "2017-04-12", "close": 9.7459, "volume": 3836192.0}, {"date": "2017-04-13", "close": 9.4065, "volume": 5430160.0}, {"date": "2017-04-17", "close": 9.4841, "volume": 3392828.0}, {"date": "2017-04-18", "close": 9.4453, "volume": 5131740.0}, {"date": "2017-04-19", "close": 9.6684, "volume": 7580896.0}, {"date": "2017-04-20", "close": 9.9108, "volume": 8205779.0}, {"date": "2017-04-21", "close": 9.7847, "volume": 5310554.0}, {"date": "2017-04-24", "close": 10.2405, "volume": 7031764.0}, {"date": "2017-04-25", "close": 10.2211, "volume": 6446468.0}, {"date": "2017-04-26", "close": 11.2975, "volume": 23726190.0}, {"date": "2017-04-27", "close": 10.929, "volume": 9300507.0}, {"date": "2017-04-28", "close": 11.026, "volume": 7156429.0}, {"date": "2017-05-01", "close": 11.0648, "volume": 4066825.0}, {"date": "2017-05-02", "close": 10.5896, "volume": 9858399.0}, {"date": "2017-05-03", "close": 10.6866, "volume": 7027099.0}, {"date": "2017-05-04", "close": 10.8612, "volume": 4491960.0}, {"date": "2017-05-05", "close": 11.026, "volume": 3560579.0}, {"date": "2017-05-08", "close": 10.8612, "volume": 5198052.0}, {"date": "2017-05-09", "close": 10.6672, "volume": 5927859.0}, {"date": "2017-05-10", "close": 10.7351, "volume": 6540674.0}, {"date": "2017-05-11", "close": 10.5411, "volume": 5081362.0}, {"date": "2017-05-12", "close": 10.5411, "volume": 8188464.0}, {"date": "2017-05-15", "close": 10.803, "volume": 5571417.0}, {"date": "2017-05-16", "close": 10.5993, "volume": 13427030.0}, {"date": "2017-05-17", "close": 10.2696, "volume": 12348120.0}, {"date": "2017-05-18", "close": 10.1532, "volume": 10196380.0}, {"date": "2017-05-19", "close": 10.1823, "volume": 18375460.0}, {"date": "2017-05-22", "close": 10.4345, "volume": 5781872.0}, {"date": "2017-05-23", "close": 10.0078, "volume": 26276960.0}, {"date": "2017-05-24", "close": 10.2405, "volume": 16691530.0}, {"date": "2017-05-25", "close": 10.2599, "volume": 6753940.0}, {"date": "2017-05-26", "close": 10.2308, "volume": 7544014.0}, {"date": "2017-05-30", "close": 10.0951, "volume": 4717758.0}, {"date": "2017-05-31", "close": 10.2502, "volume": 8236540.0}, {"date": "2017-06-01", "close": 10.803, "volume": 18382170.0}, {"date": "2017-06-02", "close": 10.706, "volume": 4852322.0}, {"date": "2017-06-05", "close": 10.5993, "volume": 2533499.0}, {"date": "2017-06-06", "close": 10.5024, "volume": 3931896.0}, {"date": "2017-06-07", "close": 10.609, "volume": 5924139.0}, {"date": "2017-06-08", "close": 10.5314, "volume": 6779590.0}, {"date": "2017-06-09", "close": 10.4345, "volume": 7590981.0}, {"date": "2017-06-12", "close": 10.6575, "volume": 7759180.0}, {"date": "2017-06-13", "close": 10.6672, "volume": 14108660.0}, {"date": "2017-06-14", "close": 10.5605, "volume": 7888909.0}, {"date": "2017-06-15", "close": 10.3569, "volume": 6270841.0}, {"date": "2017-06-16", "close": 10.289, "volume": 7844809.0}, {"date": "2017-06-19", "close": 10.2793, "volume": 4360148.0}, {"date": "2017-06-20", "close": 10.2502, "volume": 5104238.0}, {"date": "2017-06-21", "close": 10.386, "volume": 4379110.0}, {"date": "2017-06-22", "close": 10.5702, "volume": 4137601.0}, {"date": "2017-06-23", "close": 10.512, "volume": 3448571.0}, {"date": "2017-06-26", "close": 10.5314, "volume": 3809440.0}, {"date": "2017-06-27", "close": 10.4054, "volume": 3025020.0}, {"date": "2017-06-28", "close": 10.6284, "volume": 2162405.0}, {"date": "2017-06-29", "close": 10.3472, "volume": 5118798.0}, {"date": "2017-06-30", "close": 10.3084, "volume": 5044128.0}, {"date": "2017-07-03", "close": 10.7351, "volume": 3938039.0}, {"date": "2017-07-05", "close": 10.6284, "volume": 4585170.0}, {"date": "2017-07-06", "close": 10.7157, "volume": 4199049.0}, {"date": "2017-07-07", "close": 10.7545, "volume": 3242647.0}, {"date": "2017-07-10", "close": 10.8612, "volume": 3943035.0}, {"date": "2017-07-11", "close": 11.1909, "volume": 5387654.0}, {"date": "2017-07-12", "close": 11.1133, "volume": 5068154.0}, {"date": "2017-07-13", "close": 11.5594, "volume": 8382651.0}, {"date": "2017-07-14", "close": 11.6273, "volume": 3887584.0}, {"date": "2017-07-17", "close": 11.6176, "volume": 3792040.0}, {"date": "2017-07-18", "close": 11.6079, "volume": 2869144.0}, {"date": "2017-07-19", "close": 11.6854, "volume": 6434908.0}, {"date": "2017-07-20", "close": 11.5982, "volume": 2928449.0}, {"date": "2017-07-21", "close": 11.3945, "volume": 5191615.0}, {"date": "2017-07-24", "close": 11.3945, "volume": 3155595.0}, {"date": "2017-07-25", "close": 11.3654, "volume": 3078938.0}, {"date": "2017-07-26", "close": 11.54, "volume": 3664244.0}, {"date": "2017-07-27", "close": 11.4721, "volume": 5744783.0}, {"date": "2017-07-28", "close": 11.5788, "volume": 6526385.0}, {"date": "2017-07-31", "close": 11.7242, "volume": 6011779.0}, {"date": "2017-08-01", "close": 11.7242, "volume": 9454507.0}, {"date": "2017-08-02", "close": 11.6273, "volume": 3631801.0}, {"date": "2017-08-03", "close": 11.5788, "volume": 2662012.0}, {"date": "2017-08-04", "close": 11.7048, "volume": 2346198.0}, {"date": "2017-08-07", "close": 11.7436, "volume": 2355207.0}, {"date": "2017-08-08", "close": 11.5206, "volume": 3633733.0}, {"date": "2017-08-09", "close": 11.4139, "volume": 5783642.0}, {"date": "2017-08-10", "close": 11.2878, "volume": 3654098.0}, {"date": "2017-08-11", "close": 11.2588, "volume": 3056242.0}, {"date": "2017-08-14", "close": 12.2188, "volume": 12614840.0}, {"date": "2017-08-15", "close": 12.2867, "volume": 5896918.0}, {"date": "2017-08-16", "close": 12.3934, "volume": 3575160.0}, {"date": "2017-08-17", "close": 12.1024, "volume": 3817730.0}, {"date": "2017-08-18", "close": 12.1897, "volume": 4946764.0}, {"date": "2017-08-21", "close": 13.0334, "volume": 14691670.0}, {"date": "2017-08-22", "close": 13.0625, "volume": 5099405.0}, {"date": "2017-08-23", "close": 13.9837, "volume": 16505050.0}, {"date": "2017-08-24", "close": 14.3425, "volume": 16852350.0}, {"date": "2017-08-25", "close": 14.4007, "volume": 7228694.0}, {"date": "2017-08-28", "close": 14.4589, "volume": 4978183.0}, {"date": "2017-08-29", "close": 14.3716, "volume": 3960594.0}, {"date": "2017-08-30", "close": 14.3522, "volume": 3205096.0}, {"date": "2017-08-31", "close": 14.6723, "volume": 6150428.0}, {"date": "2017-09-01", "close": 15.3802, "volume": 9520675.0}, {"date": "2017-09-05", "close": 15.0602, "volume": 5380074.0}, {"date": "2017-09-06", "close": 15.8941, "volume": 6076961.0}, {"date": "2017-09-07", "close": 15.8844, "volume": 7214971.0}, {"date": "2017-09-08", "close": 15.8166, "volume": 3859880.0}, {"date": "2017-09-11", "close": 15.8553, "volume": 3081477.0}, {"date": "2017-09-12", "close": 15.8747, "volume": 4077440.0}, {"date": "2017-09-13", "close": 15.8747, "volume": 2736482.0}, {"date": "2017-09-14", "close": 16.2045, "volume": 2906196.0}, {"date": "2017-09-15", "close": 16.156, "volume": 3523514.0}, {"date": "2017-09-18", "close": 16.3111, "volume": 3241290.0}, {"date": "2017-09-19", "close": 16.5633, "volume": 5113948.0}, {"date": "2017-09-20", "close": 16.6602, "volume": 3876855.0}, {"date": "2017-09-21", "close": 16.8445, "volume": 3227896.0}, {"date": "2017-09-22", "close": 17.4069, "volume": 6548167.0}, {"date": "2017-09-25", "close": 16.9803, "volume": 4872715.0}, {"date": "2017-09-26", "close": 16.9221, "volume": 4117079.0}, {"date": "2017-09-27", "close": 17.0675, "volume": 4081371.0}, {"date": "2017-09-28", "close": 17.0578, "volume": 3894700.0}, {"date": "2017-09-29", "close": 17.3682, "volume": 3809811.0}, {"date": "2017-10-02", "close": 17.4069, "volume": 2976513.0}, {"date": "2017-10-03", "close": 17.4166, "volume": 2739502.0}, {"date": "2017-10-04", "close": 17.3488, "volume": 2819208.0}, {"date": "2017-10-05", "close": 17.1742, "volume": 3252039.0}, {"date": "2017-10-06", "close": 17.0675, "volume": 3330641.0}, {"date": "2017-10-09", "close": 17.2033, "volume": 3489157.0}, {"date": "2017-10-10", "close": 17.2615, "volume": 2647949.0}, {"date": "2017-10-11", "close": 17.4166, "volume": 1738925.0}, {"date": "2017-10-12", "close": 17.0675, "volume": 2940163.0}, {"date": "2017-10-13", "close": 17.213, "volume": 1758286.0}, {"date": "2017-10-16", "close": 17.1354, "volume": 2038816.0}, {"date": "2017-10-17", "close": 16.8154, "volume": 2324327.0}, {"date": "2017-10-18", "close": 16.9803, "volume": 2178131.0}, {"date": "2017-10-19", "close": 16.0299, "volume": 6775482.0}, {"date": "2017-10-20", "close": 16.2142, "volume": 3754867.0}, {"date": "2017-10-23", "close": 16.0493, "volume": 2852769.0}, {"date": "2017-10-24", "close": 16.9221, "volume": 8852173.0}, {"date": "2017-10-25", "close": 16.573, "volume": 4682761.0}, {"date": "2017-10-26", "close": 16.7475, "volume": 2949048.0}, {"date": "2017-10-27", "close": 16.6311, "volume": 2173288.0}, {"date": "2017-10-30", "close": 16.7281, "volume": 2418156.0}, {"date": "2017-10-31", "close": 16.8251, "volume": 3085078.0}, {"date": "2017-11-01", "close": 17.0481, "volume": 2322819.0}, {"date": "2017-11-02", "close": 17.3197, "volume": 4008921.0}, {"date": "2017-11-03", "close": 17.6009, "volume": 3989611.0}, {"date": "2017-11-06", "close": 17.5815, "volume": 1336693.0}, {"date": "2017-11-07", "close": 17.3294, "volume": 1800956.0}, {"date": "2017-11-08", "close": 16.9609, "volume": 2704867.0}, {"date": "2017-11-09", "close": 16.5924, "volume": 3365521.0}, {"date": "2017-11-10", "close": 16.7475, "volume": 2770264.0}, {"date": "2017-11-13", "close": 16.7863, "volume": 2487857.0}, {"date": "2017-11-14", "close": 16.9706, "volume": 3208220.0}, {"date": "2017-11-15", "close": 16.7378, "volume": 2239102.0}, {"date": "2017-11-16", "close": 17.0287, "volume": 1816333.0}, {"date": "2017-11-17", "close": 16.8348, "volume": 1222038.0}, {"date": "2017-11-20", "close": 16.9996, "volume": 2877395.0}, {"date": "2017-11-21", "close": 17.3682, "volume": 1433123.0}, {"date": "2017-11-22", "close": 17.0675, "volume": 1316213.0}, {"date": "2017-11-24", "close": 17.0675, "volume": 586291.0}, {"date": "2017-11-27", "close": 16.8542, "volume": 1777963.0}, {"date": "2017-11-28", "close": 16.7863, "volume": 2500598.0}, {"date": "2017-11-29", "close": 16.5342, "volume": 4878953.0}, {"date": "2017-11-30", "close": 16.5827, "volume": 3616641.0}, {"date": "2017-12-01", "close": 16.573, "volume": 4373890.0}, {"date": "2017-12-04", "close": 16.6602, "volume": 2734082.0}, {"date": "2017-12-05", "close": 16.6699, "volume": 3302087.0}, {"date": "2017-12-06", "close": 16.4372, "volume": 2390019.0}, {"date": "2017-12-07", "close": 16.5827, "volume": 2132462.0}, {"date": "2017-12-08", "close": 17.0772, "volume": 2595018.0}, {"date": "2017-12-11", "close": 17.3488, "volume": 2485022.0}, {"date": "2017-12-12", "close": 17.2421, "volume": 1512843.0}, {"date": "2017-12-13", "close": 17.213, "volume": 2086638.0}, {"date": "2017-12-14", "close": 16.9996, "volume": 1383802.0}, {"date": "2017-12-15", "close": 17.0772, "volume": 2101468.0}, {"date": "2017-12-18", "close": 17.6494, "volume": 3077425.0}, {"date": "2017-12-19", "close": 17.6591, "volume": 2859819.0}, {"date": "2017-12-20", "close": 17.7948, "volume": 4343609.0}, {"date": "2017-12-21", "close": 17.8433, "volume": 2038938.0}, {"date": "2017-12-22", "close": 17.8821, "volume": 2068947.0}, {"date": "2017-12-26", "close": 17.9403, "volume": 1698387.0}, {"date": "2017-12-27", "close": 17.8142, "volume": 1603694.0}, {"date": "2017-12-28", "close": 17.7851, "volume": 2147541.0}, {"date": "2017-12-29", "close": 17.3003, "volume": 3689869.0}, {"date": "2018-01-02", "close": 17.8724, "volume": 3728778.0}, {"date": "2018-01-03", "close": 18.6094, "volume": 10660800.0}, {"date": "2018-01-04", "close": 20.0253, "volume": 13529940.0}, {"date": "2018-01-05", "close": 21.1114, "volume": 14644150.0}, {"date": "2018-01-08", "close": 20.9271, "volume": 5554972.0}, {"date": "2018-01-09", "close": 21.3053, "volume": 6578843.0}, {"date": "2018-01-10", "close": 21.189, "volume": 16859520.0}, {"date": "2018-01-11", "close": 22.7115, "volume": 17663990.0}, {"date": "2018-01-12", "close": 22.6824, "volume": 6615318.0}, {"date": "2018-01-16", "close": 22.0229, "volume": 7632301.0}, {"date": "2018-01-17", "close": 22.4205, "volume": 5429211.0}, {"date": "2018-01-18", "close": 22.6921, "volume": 4453675.0}, {"date": "2018-01-19", "close": 23.206, "volume": 5893632.0}, {"date": "2018-01-22", "close": 23.4582, "volume": 5390729.0}, {"date": "2018-01-23", "close": 23.3612, "volume": 5880762.0}, {"date": "2018-01-24", "close": 23.4194, "volume": 6574811.0}, {"date": "2018-01-25", "close": 23.5939, "volume": 11831800.0}, {"date": "2018-01-26", "close": 24.0594, "volume": 4986611.0}, {"date": "2018-01-29", "close": 23.72, "volume": 5190535.0}, {"date": "2018-01-30", "close": 23.4969, "volume": 4837498.0}, {"date": "2018-01-31", "close": 23.4388, "volume": 3222104.0}, {"date": "2018-02-01", "close": 23.2933, "volume": 4681276.0}, {"date": "2018-02-02", "close": 21.6253, "volume": 8179587.0}, {"date": "2018-02-05", "close": 20.6459, "volume": 10685560.0}, {"date": "2018-02-06", "close": 22.1199, "volume": 11467220.0}, {"date": "2018-02-07", "close": 22.1102, "volume": 6673611.0}, {"date": "2018-02-08", "close": 20.8301, "volume": 6183155.0}, {"date": "2018-02-09", "close": 20.8689, "volume": 11233920.0}, {"date": "2018-02-12", "close": 21.1405, "volume": 3667776.0}, {"date": "2018-02-13", "close": 20.8883, "volume": 4072458.0}, {"date": "2018-02-14", "close": 21.6641, "volume": 5105197.0}, {"date": "2018-02-15", "close": 21.7126, "volume": 2708000.0}, {"date": "2018-02-16", "close": 21.7126, "volume": 3640527.0}, {"date": "2018-02-20", "close": 21.4314, "volume": 3489161.0}, {"date": "2018-02-21", "close": 21.3344, "volume": 2860550.0}, {"date": "2018-02-22", "close": 21.1114, "volume": 3510845.0}, {"date": "2018-02-23", "close": 21.1696, "volume": 2946728.0}, {"date": "2018-02-26", "close": 21.1017, "volume": 2762707.0}, {"date": "2018-02-27", "close": 20.7914, "volume": 4407866.0}, {"date": "2018-02-28", "close": 20.5489, "volume": 3767858.0}, {"date": "2018-03-01", "close": 19.9671, "volume": 6851154.0}, {"date": "2018-03-02", "close": 19.4434, "volume": 7061432.0}, {"date": "2018-03-05", "close": 19.618, "volume": 4614589.0}, {"date": "2018-03-06", "close": 20.6265, "volume": 6023102.0}, {"date": "2018-03-07", "close": 20.8495, "volume": 4505936.0}, {"date": "2018-03-08", "close": 20.6556, "volume": 2819265.0}, {"date": "2018-03-09", "close": 20.5101, "volume": 3831122.0}, {"date": "2018-03-12", "close": 20.5489, "volume": 2244322.0}, {"date": "2018-03-13", "close": 20.4907, "volume": 2467088.0}, {"date": "2018-03-14", "close": 20.3453, "volume": 2637847.0}, {"date": "2018-03-15", "close": 20.5004, "volume": 2863896.0}, {"date": "2018-03-16", "close": 20.4422, "volume": 3177499.0}, {"date": "2018-03-19", "close": 20.1319, "volume": 4427479.0}, {"date": "2018-03-20", "close": 20.4616, "volume": 2288120.0}, {"date": "2018-03-21", "close": 20.8786, "volume": 4622151.0}, {"date": "2018-03-22", "close": 19.9283, "volume": 5902898.0}, {"date": "2018-03-23", "close": 19.6471, "volume": 5609597.0}, {"date": "2018-03-26", "close": 20.2483, "volume": 3996350.0}, {"date": "2018-03-27", "close": 19.744, "volume": 3832392.0}, {"date": "2018-03-28", "close": 19.3367, "volume": 8377747.0}, {"date": "2018-03-29", "close": 19.8992, "volume": 5246255.0}, {"date": "2018-04-02", "close": 19.3464, "volume": 3199002.0}, {"date": "2018-04-03", "close": 21.1308, "volume": 9501030.0}, {"date": "2018-04-04", "close": 21.5478, "volume": 8059622.0}, {"date": "2018-04-05", "close": 21.8969, "volume": 5010405.0}, {"date": "2018-04-06", "close": 21.635, "volume": 3850449.0}, {"date": "2018-04-09", "close": 21.926, "volume": 3360268.0}, {"date": "2018-04-10", "close": 22.372, "volume": 5746853.0}, {"date": "2018-04-11", "close": 22.1684, "volume": 3091033.0}, {"date": "2018-04-12", "close": 22.6436, "volume": 3992939.0}, {"date": "2018-04-13", "close": 22.7018, "volume": 3048078.0}, {"date": "2018-04-16", "close": 22.789, "volume": 3182359.0}, {"date": "2018-04-17", "close": 23.4485, "volume": 3415654.0}, {"date": "2018-04-18", "close": 23.5551, "volume": 2685322.0}, {"date": "2018-04-19", "close": 23.109, "volume": 3942407.0}, {"date": "2018-04-20", "close": 22.8957, "volume": 4292944.0}, {"date": "2018-04-23", "close": 23.2254, "volume": 3085885.0}, {"date": "2018-04-24", "close": 23.0121, "volume": 4355137.0}, {"date": "2018-04-25", "close": 22.7696, "volume": 5880630.0}, {"date": "2018-04-26", "close": 22.789, "volume": 7121242.0}, {"date": "2018-04-27", "close": 21.829, "volume": 9622468.0}, {"date": "2018-04-30", "close": 21.1696, "volume": 6788394.0}, {"date": "2018-05-01", "close": 21.2471, "volume": 4851136.0}, {"date": "2018-05-02", "close": 21.9454, "volume": 8549629.0}, {"date": "2018-05-03", "close": 21.8096, "volume": 4244535.0}, {"date": "2018-05-04", "close": 22.2266, "volume": 4029828.0}, {"date": "2018-05-07", "close": 22.149, "volume": 2018917.0}, {"date": "2018-05-08", "close": 22.0035, "volume": 2696143.0}, {"date": "2018-05-09", "close": 21.6544, "volume": 3546846.0}, {"date": "2018-05-10", "close": 21.829, "volume": 2853751.0}, {"date": "2018-05-11", "close": 22.0132, "volume": 2391953.0}, {"date": "2018-05-14", "close": 21.8678, "volume": 3129871.0}, {"date": "2018-05-15", "close": 21.7029, "volume": 1907208.0}, {"date": "2018-05-16", "close": 21.6059, "volume": 4592502.0}, {"date": "2018-05-17", "close": 21.509, "volume": 3047225.0}, {"date": "2018-05-18", "close": 21.1986, "volume": 4160848.0}, {"date": "2018-05-21", "close": 21.6641, "volume": 2377765.0}, {"date": "2018-05-22", "close": 21.9357, "volume": 3743354.0}, {"date": "2018-05-23", "close": 21.7902, "volume": 3528319.0}, {"date": "2018-05-24", "close": 21.5865, "volume": 4057865.0}, {"date": "2018-05-25", "close": 21.1599, "volume": 3877972.0}, {"date": "2018-05-29", "close": 20.2871, "volume": 6951297.0}, {"date": "2018-05-30", "close": 21.5381, "volume": 7774307.0}, {"date": "2018-05-31", "close": 22.5272, "volume": 10365840.0}, {"date": "2018-06-01", "close": 20.898, "volume": 13195190.0}, {"date": "2018-06-04", "close": 20.1901, "volume": 7932397.0}, {"date": "2018-06-05", "close": 20.3453, "volume": 3354207.0}, {"date": "2018-06-06", "close": 20.5295, "volume": 4126275.0}, {"date": "2018-06-07", "close": 20.7429, "volume": 6406286.0}, {"date": "2018-06-08", "close": 20.5101, "volume": 3508826.0}, {"date": "2018-06-11", "close": 20.6459, "volume": 2944894.0}, {"date": "2018-06-12", "close": 20.4713, "volume": 3461504.0}, {"date": "2018-06-13", "close": 20.3453, "volume": 5186068.0}, {"date": "2018-06-14", "close": 20.5877, "volume": 2739215.0}, {"date": "2018-06-15", "close": 20.2192, "volume": 4390215.0}, {"date": "2018-06-18", "close": 20.1998, "volume": 3885039.0}, {"date": "2018-06-19", "close": 20.0156, "volume": 3529366.0}, {"date": "2018-06-20", "close": 19.744, "volume": 4405238.0}, {"date": "2018-06-21", "close": 18.5803, "volume": 11669900.0}, {"date": "2018-06-22", "close": 18.59, "volume": 5212631.0}, {"date": "2018-06-25", "close": 18.4834, "volume": 5003827.0}, {"date": "2018-06-26", "close": 18.6094, "volume": 3490329.0}, {"date": "2018-06-27", "close": 18.3864, "volume": 3062428.0}, {"date": "2018-06-28", "close": 18.0858, "volume": 3721915.0}, {"date": "2018-06-29", "close": 18.3185, "volume": 5017631.0}, {"date": "2018-07-02", "close": 18.5125, "volume": 2907315.0}, {"date": "2018-07-03", "close": 18.3282, "volume": 1527395.0}, {"date": "2018-07-05", "close": 19.424, "volume": 4858822.0}, {"date": "2018-07-06", "close": 19.3949, "volume": 3049580.0}, {"date": "2018-07-09", "close": 19.618, "volume": 3090004.0}, {"date": "2018-07-10", "close": 19.6471, "volume": 3591786.0}, {"date": "2018-07-11", "close": 18.7258, "volume": 3350650.0}, {"date": "2018-07-12", "close": 18.8325, "volume": 2427753.0}, {"date": "2018-07-13", "close": 18.8422, "volume": 1420645.0}, {"date": "2018-07-16", "close": 18.8422, "volume": 1226438.0}, {"date": "2018-07-17", "close": 19.0749, "volume": 8905943.0}, {"date": "2018-07-18", "close": 18.8422, "volume": 3716807.0}, {"date": "2018-07-19", "close": 18.9391, "volume": 2195635.0}, {"date": "2018-07-20", "close": 18.7355, "volume": 3442347.0}, {"date": "2018-07-23", "close": 18.4058, "volume": 5660922.0}, {"date": "2018-07-24", "close": 18.6967, "volume": 3443509.0}, {"date": "2018-07-25", "close": 16.4857, "volume": 45675890.0}, {"date": "2018-07-26", "close": 16.2432, "volume": 10610880.0}, {"date": "2018-07-27", "close": 16.3984, "volume": 4939907.0}, {"date": "2018-07-30", "close": 16.6118, "volume": 4756542.0}, {"date": "2018-07-31", "close": 16.4663, "volume": 4198786.0}, {"date": "2018-08-01", "close": 16.0978, "volume": 6867793.0}, {"date": "2018-08-02", "close": 16.7184, "volume": 10462340.0}, {"date": "2018-08-03", "close": 16.3984, "volume": 5672416.0}, {"date": "2018-08-06", "close": 16.3111, "volume": 3024027.0}, {"date": "2018-08-07", "close": 16.2529, "volume": 2013724.0}, {"date": "2018-08-08", "close": 16.3887, "volume": 9670234.0}, {"date": "2018-08-09", "close": 16.156, "volume": 2303876.0}, {"date": "2018-08-10", "close": 15.6517, "volume": 6093024.0}, {"date": "2018-08-13", "close": 15.6032, "volume": 4348856.0}, {"date": "2018-08-14", "close": 15.4868, "volume": 2977636.0}, {"date": "2018-08-15", "close": 15.1377, "volume": 3441829.0}, {"date": "2018-08-16", "close": 15.1377, "volume": 3290013.0}, {"date": "2018-08-17", "close": 15.2929, "volume": 3180503.0}, {"date": "2018-08-20", "close": 15.8263, "volume": 4141639.0}, {"date": "2018-08-21", "close": 16.059, "volume": 5214360.0}, {"date": "2018-08-22", "close": 15.9523, "volume": 6826506.0}, {"date": "2018-08-23", "close": 15.8166, "volume": 5345694.0}, {"date": "2018-08-24", "close": 16.3111, "volume": 11193630.0}, {"date": "2018-08-27", "close": 17.0966, "volume": 12893040.0}, {"date": "2018-08-28", "close": 17.0772, "volume": 5705680.0}, {"date": "2018-08-29", "close": 16.9706, "volume": 2770392.0}, {"date": "2018-08-30", "close": 16.7378, "volume": 4717648.0}, {"date": "2018-08-31", "close": 16.5924, "volume": 7329241.0}, {"date": "2018-09-04", "close": 16.7475, "volume": 9743050.0}, {"date": "2018-09-05", "close": 16.4469, "volume": 3584867.0}, {"date": "2018-09-06", "close": 16.2723, "volume": 2835762.0}, {"date": "2018-09-07", "close": 16.059, "volume": 2460769.0}, {"date": "2018-09-10", "close": 16.379, "volume": 2930805.0}, {"date": "2018-09-11", "close": 16.4954, "volume": 5751254.0}, {"date": "2018-09-12", "close": 16.9318, "volume": 4775421.0}, {"date": "2018-09-13", "close": 16.9318, "volume": 1970179.0}, {"date": "2018-09-14", "close": 16.9706, "volume": 4037368.0}, {"date": "2018-09-17", "close": 16.9221, "volume": 2222525.0}, {"date": "2018-09-18", "close": 17.0772, "volume": 3471172.0}, {"date": "2018-09-19", "close": 17.4554, "volume": 4613603.0}, {"date": "2018-09-20", "close": 17.7851, "volume": 5165298.0}, {"date": "2018-09-21", "close": 17.7367, "volume": 4232472.0}, {"date": "2018-09-24", "close": 17.7561, "volume": 2855836.0}, {"date": "2018-09-25", "close": 17.4457, "volume": 3558852.0}, {"date": "2018-09-26", "close": 17.6882, "volume": 3947572.0}, {"date": "2018-09-27", "close": 17.3682, "volume": 1701244.0}, {"date": "2018-09-28", "close": 16.9803, "volume": 3241495.0}, {"date": "2018-10-01", "close": 17.4457, "volume": 3504523.0}, {"date": "2018-10-02", "close": 17.3391, "volume": 3915564.0}, {"date": "2018-10-03", "close": 17.1645, "volume": 2575551.0}, {"date": "2018-10-04", "close": 17.0578, "volume": 2597892.0}, {"date": "2018-10-05", "close": 16.8542, "volume": 3867887.0}, {"date": "2018-10-08", "close": 16.6408, "volume": 3401099.0}, {"date": "2018-10-09", "close": 16.4857, "volume": 6180024.0}, {"date": "2018-10-10", "close": 15.6129, "volume": 8852967.0}, {"date": "2018-10-11", "close": 15.6808, "volume": 5129356.0}, {"date": "2018-10-12", "close": 15.6614, "volume": 2917023.0}, {"date": "2018-10-15", "close": 15.7293, "volume": 2311375.0}, {"date": "2018-10-16", "close": 16.3305, "volume": 3742556.0}, {"date": "2018-10-17", "close": 15.5838, "volume": 4977212.0}, {"date": "2018-10-18", "close": 15.0214, "volume": 4626727.0}, {"date": "2018-10-19", "close": 15.0408, "volume": 4984977.0}, {"date": "2018-10-22", "close": 15.6032, "volume": 7869369.0}, {"date": "2018-10-23", "close": 16.0784, "volume": 6251209.0}, {"date": "2018-10-24", "close": 14.7789, "volume": 11275000.0}, {"date": "2018-10-25", "close": 15.6032, "volume": 7277269.0}, {"date": "2018-10-26", "close": 15.5353, "volume": 6307967.0}, {"date": "2018-10-29", "close": 15.5256, "volume": 7254557.0}, {"date": "2018-10-30", "close": 14.9147, "volume": 12763300.0}, {"date": "2018-10-31", "close": 14.6529, "volume": 12497060.0}, {"date": "2018-11-01", "close": 15.2153, "volume": 8212463.0}, {"date": "2018-11-02", "close": 15.6808, "volume": 4653159.0}, {"date": "2018-11-05", "close": 15.8457, "volume": 4703420.0}, {"date": "2018-11-06", "close": 15.9038, "volume": 3358454.0}, {"date": "2018-11-07", "close": 16.3693, "volume": 4976363.0}, {"date": "2018-11-08", "close": 16.0978, "volume": 3067732.0}, {"date": "2018-11-09", "close": 15.7681, "volume": 2496047.0}, {"date": "2018-11-12", "close": 15.3026, "volume": 4161994.0}, {"date": "2018-11-13", "close": 15.8747, "volume": 4430451.0}, {"date": "2018-11-14", "close": 16.0202, "volume": 3248725.0}, {"date": "2018-11-15", "close": 16.0784, "volume": 2576937.0}, {"date": "2018-11-16", "close": 15.9523, "volume": 2564328.0}, {"date": "2018-11-19", "close": 15.9232, "volume": 3259990.0}, {"date": "2018-11-20", "close": 15.3414, "volume": 5504459.0}, {"date": "2018-11-21", "close": 15.7002, "volume": 3243872.0}, {"date": "2018-11-23", "close": 15.4868, "volume": 1914782.0}, {"date": "2018-11-26", "close": 16.5342, "volume": 7265809.0}, {"date": "2018-11-27", "close": 16.1948, "volume": 6281792.0}, {"date": "2018-11-28", "close": 16.4663, "volume": 3996691.0}, {"date": "2018-11-29", "close": 16.3596, "volume": 2769990.0}, {"date": "2018-11-30", "close": 16.0881, "volume": 4224131.0}, {"date": "2018-12-03", "close": 16.7378, "volume": 8960259.0}, {"date": "2018-12-04", "close": 15.9911, "volume": 6323781.0}, {"date": "2018-12-06", "close": 15.5159, "volume": 7546772.0}, {"date": "2018-12-07", "close": 14.8759, "volume": 5014918.0}, {"date": "2018-12-10", "close": 14.8662, "volume": 3566772.0}, {"date": "2018-12-11", "close": 14.9632, "volume": 4618716.0}, {"date": "2018-12-12", "close": 15.3705, "volume": 2860316.0}, {"date": "2018-12-13", "close": 15.1862, "volume": 3989696.0}, {"date": "2018-12-14", "close": 15.002, "volume": 3767610.0}, {"date": "2018-12-17", "close": 14.9729, "volume": 3735609.0}, {"date": "2018-12-18", "close": 15.0989, "volume": 3547565.0}, {"date": "2018-12-19", "close": 15.1571, "volume": 4172762.0}, {"date": "2018-12-20", "close": 14.8856, "volume": 4275311.0}, {"date": "2018-12-21", "close": 14.3231, "volume": 4876954.0}, {"date": "2018-12-24", "close": 13.7801, "volume": 3277142.0}, {"date": "2018-12-26", "close": 14.2844, "volume": 4403074.0}, {"date": "2018-12-27", "close": 14.265, "volume": 5561336.0}, {"date": "2018-12-28", "close": 13.9837, "volume": 5293912.0}, {"date": "2018-12-31", "close": 14.0225, "volume": 4305709.0}, {"date": "2019-01-02", "close": 13.8965, "volume": 5193182.0}, {"date": "2019-01-03", "close": 13.6831, "volume": 3521857.0}, {"date": "2019-01-04", "close": 14.5365, "volume": 13734750.0}, {"date": "2019-01-07", "close": 14.7207, "volume": 3399381.0}, {"date": "2019-01-08", "close": 14.8759, "volume": 3505080.0}, {"date": "2019-01-09", "close": 15.2929, "volume": 4199445.0}, {"date": "2019-01-10", "close": 15.5256, "volume": 5255644.0}, {"date": "2019-01-11", "close": 15.7681, "volume": 6081308.0}, {"date": "2019-01-14", "close": 15.6711, "volume": 2480259.0}, {"date": "2019-01-15", "close": 15.9426, "volume": 5674541.0}, {"date": "2019-01-16", "close": 16.0202, "volume": 5204396.0}, {"date": "2019-01-17", "close": 16.1172, "volume": 3037250.0}, {"date": "2019-01-18", "close": 16.2723, "volume": 8993395.0}, {"date": "2019-01-22", "close": 16.0008, "volume": 4980065.0}, {"date": "2019-01-23", "close": 15.7875, "volume": 2813508.0}, {"date": "2019-01-24", "close": 15.9911, "volume": 1648322.0}, {"date": "2019-01-25", "close": 16.2335, "volume": 2708565.0}, {"date": "2019-01-28", "close": 16.156, "volume": 1359557.0}, {"date": "2019-01-29", "close": 16.1754, "volume": 2132834.0}, {"date": "2019-01-30", "close": 16.5536, "volume": 4833873.0}, {"date": "2019-01-31", "close": 16.6893, "volume": 5641979.0}, {"date": "2019-02-01", "close": 16.6408, "volume": 3370851.0}, {"date": "2019-02-04", "close": 16.6021, "volume": 2486653.0}, {"date": "2019-02-05", "close": 16.796, "volume": 4453171.0}, {"date": "2019-02-06", "close": 16.8251, "volume": 5070963.0}, {"date": "2019-02-07", "close": 14.7692, "volume": 21525790.0}, {"date": "2019-02-08", "close": 14.4783, "volume": 9201834.0}, {"date": "2019-02-11", "close": 14.1195, "volume": 5873073.0}, {"date": "2019-02-12", "close": 14.2553, "volume": 4355258.0}, {"date": "2019-02-13", "close": 14.2262, "volume": 4842073.0}, {"date": "2019-02-14", "close": 14.2262, "volume": 3750727.0}, {"date": "2019-02-15", "close": 14.3135, "volume": 4750785.0}, {"date": "2019-02-19", "close": 14.3813, "volume": 3280354.0}, {"date": "2019-02-20", "close": 14.585, "volume": 3358892.0}, {"date": "2019-02-21", "close": 14.3425, "volume": 2638233.0}, {"date": "2019-02-22", "close": 14.3425, "volume": 4431422.0}, {"date": "2019-02-25", "close": 14.5074, "volume": 3357841.0}, {"date": "2019-02-26", "close": 14.2844, "volume": 5217114.0}, {"date": "2019-02-27", "close": 14.3813, "volume": 8913263.0}, {"date": "2019-02-28", "close": 14.2844, "volume": 4601809.0}, {"date": "2019-03-01", "close": 14.3135, "volume": 3934752.0}, {"date": "2019-03-04", "close": 14.0516, "volume": 6467656.0}, {"date": "2019-03-05", "close": 14.2165, "volume": 3610500.0}, {"date": "2019-03-06", "close": 14.711, "volume": 8089714.0}, {"date": "2019-03-07", "close": 14.2359, "volume": 4705249.0}, {"date": "2019-03-08", "close": 13.9449, "volume": 5408743.0}, {"date": "2019-03-11", "close": 13.9643, "volume": 3241894.0}, {"date": "2019-03-12", "close": 14.0516, "volume": 1820799.0}, {"date": "2019-03-13", "close": 13.9256, "volume": 4393718.0}, {"date": "2019-03-14", "close": 13.7413, "volume": 3260918.0}, {"date": "2019-03-15", "close": 13.9062, "volume": 4746634.0}, {"date": "2019-03-18", "close": 14.0904, "volume": 2211727.0}, {"date": "2019-03-19", "close": 14.6529, "volume": 7889541.0}, {"date": "2019-03-20", "close": 14.391, "volume": 6116375.0}, {"date": "2019-03-21", "close": 14.5462, "volume": 3418460.0}, {"date": "2019-03-22", "close": 14.0613, "volume": 8550827.0}, {"date": "2019-03-25", "close": 14.3328, "volume": 3483358.0}, {"date": "2019-03-26", "close": 14.391, "volume": 2206778.0}, {"date": "2019-03-27", "close": 14.6529, "volume": 5246965.0}, {"date": "2019-03-28", "close": 14.3522, "volume": 2713139.0}, {"date": "2019-03-29", "close": 14.4007, "volume": 2032696.0}, {"date": "2019-04-01", "close": 14.7789, "volume": 4876633.0}, {"date": "2019-04-02", "close": 14.9535, "volume": 4508133.0}, {"date": "2019-04-03", "close": 14.905, "volume": 3208195.0}, {"date": "2019-04-04", "close": 14.8856, "volume": 2830213.0}, {"date": "2019-04-05", "close": 14.9729, "volume": 2828977.0}, {"date": "2019-04-08", "close": 15.3026, "volume": 3036287.0}, {"date": "2019-04-09", "close": 15.0602, "volume": 3622654.0}, {"date": "2019-04-10", "close": 15.225, "volume": 2006126.0}, {"date": "2019-04-11", "close": 15.1862, "volume": 1382918.0}, {"date": "2019-04-12", "close": 15.5838, "volume": 3502108.0}, {"date": "2019-04-15", "close": 15.6905, "volume": 2395936.0}, {"date": "2019-04-16", "close": 15.9426, "volume": 2683580.0}, {"date": "2019-04-17", "close": 16.1463, "volume": 3504443.0}, {"date": "2019-04-18", "close": 15.9814, "volume": 2637084.0}, {"date": "2019-04-22", "close": 16.0202, "volume": 1619725.0}, {"date": "2019-04-23", "close": 15.225, "volume": 2219532.0}, {"date": "2019-04-24", "close": 14.9826, "volume": 1977611.0}, {"date": "2019-04-25", "close": 14.905, "volume": 2193448.0}, {"date": "2019-04-26", "close": 15.0505, "volume": 3093835.0}, {"date": "2019-04-29", "close": 15.0505, "volume": 1996928.0}, {"date": "2019-04-30", "close": 14.9438, "volume": 2905774.0}, {"date": "2019-05-01", "close": 14.6432, "volume": 3262103.0}, {"date": "2019-05-02", "close": 14.585, "volume": 5518979.0}, {"date": "2019-05-03", "close": 15.3802, "volume": 7402929.0}, {"date": "2019-05-06", "close": 15.2056, "volume": 3684224.0}, {"date": "2019-05-07", "close": 14.7692, "volume": 3728765.0}, {"date": "2019-05-08", "close": 14.7207, "volume": 1790868.0}, {"date": "2019-05-09", "close": 14.3135, "volume": 6344013.0}, {"date": "2019-05-10", "close": 14.2747, "volume": 4477643.0}, {"date": "2019-05-13", "close": 13.9062, "volume": 3530623.0}, {"date": "2019-05-14", "close": 14.0419, "volume": 2892669.0}, {"date": "2019-05-15", "close": 14.3038, "volume": 6649761.0}, {"date": "2019-05-16", "close": 14.3619, "volume": 7314902.0}, {"date": "2019-05-17", "close": 14.3813, "volume": 6372063.0}, {"date": "2019-05-20", "close": 12.9655, "volume": 4897964.0}, {"date": "2019-05-21", "close": 12.8588, "volume": 3815063.0}, {"date": "2019-05-22", "close": 12.6358, "volume": 3364658.0}, {"date": "2019-05-23", "close": 12.3449, "volume": 5028989.0}, {"date": "2019-05-24", "close": 12.4612, "volume": 3965529.0}, {"date": "2019-05-28", "close": 13.3631, "volume": 9642560.0}, {"date": "2019-05-29", "close": 13.1401, "volume": 3854559.0}, {"date": "2019-05-30", "close": 12.9946, "volume": 2504431.0}, {"date": "2019-05-31", "close": 12.2382, "volume": 5583172.0}, {"date": "2019-06-03", "close": 12.4321, "volume": 5427584.0}, {"date": "2019-06-04", "close": 12.9267, "volume": 4102139.0}, {"date": "2019-06-05", "close": 12.791, "volume": 4385860.0}, {"date": "2019-06-06", "close": 12.8976, "volume": 5435612.0}, {"date": "2019-06-07", "close": 12.8006, "volume": 3431798.0}, {"date": "2019-06-10", "close": 13.0237, "volume": 2827835.0}, {"date": "2019-06-11", "close": 13.1207, "volume": 3281475.0}, {"date": "2019-06-12", "close": 12.9073, "volume": 1614133.0}, {"date": "2019-06-13", "close": 12.9655, "volume": 2730762.0}, {"date": "2019-06-14", "close": 12.8685, "volume": 1808493.0}, {"date": "2019-06-17", "close": 12.9849, "volume": 2228426.0}, {"date": "2019-06-18", "close": 13.0916, "volume": 2129013.0}, {"date": "2019-06-19", "close": 13.2273, "volume": 2602923.0}, {"date": "2019-06-20", "close": 13.5764, "volume": 2613843.0}, {"date": "2019-06-21", "close": 13.4795, "volume": 1744323.0}, {"date": "2019-06-24", "close": 13.5667, "volume": 1174955.0}, {"date": "2019-06-25", "close": 13.3534, "volume": 1691833.0}, {"date": "2019-06-26", "close": 13.3922, "volume": 3006822.0}, {"date": "2019-06-27", "close": 13.4892, "volume": 2092629.0}, {"date": "2019-06-28", "close": 13.4019, "volume": 2733739.0}, {"date": "2019-07-01", "close": 13.4892, "volume": 2814211.0}, {"date": "2019-07-02", "close": 13.5667, "volume": 4016846.0}, {"date": "2019-07-03", "close": 13.848, "volume": 1775726.0}, {"date": "2019-07-05", "close": 13.6928, "volume": 1248415.0}, {"date": "2019-07-08", "close": 13.5861, "volume": 1838485.0}, {"date": "2019-07-09", "close": 13.5086, "volume": 2241076.0}, {"date": "2019-07-10", "close": 13.5861, "volume": 2331002.0}, {"date": "2019-07-11", "close": 13.528, "volume": 2339713.0}, {"date": "2019-07-12", "close": 13.7025, "volume": 2299737.0}, {"date": "2019-07-15", "close": 13.751, "volume": 2603228.0}, {"date": "2019-07-16", "close": 13.2176, "volume": 5313211.0}, {"date": "2019-07-17", "close": 13.1982, "volume": 2285178.0}, {"date": "2019-07-18", "close": 13.2467, "volume": 3056750.0}, {"date": "2019-07-19", "close": 12.9655, "volume": 3371606.0}, {"date": "2019-07-22", "close": 12.9364, "volume": 3303802.0}, {"date": "2019-07-23", "close": 13.431, "volume": 3948397.0}, {"date": "2019-07-24", "close": 13.6928, "volume": 2659990.0}, {"date": "2019-07-25", "close": 13.3243, "volume": 3228170.0}, {"date": "2019-07-26", "close": 13.2855, "volume": 4281474.0}, {"date": "2019-07-29", "close": 13.2273, "volume": 4254331.0}, {"date": "2019-07-30", "close": 12.5776, "volume": 8027977.0}, {"date": "2019-07-31", "close": 12.791, "volume": 6723685.0}, {"date": "2019-08-01", "close": 12.6067, "volume": 4108427.0}, {"date": "2019-08-02", "close": 12.597, "volume": 3628144.0}, {"date": "2019-08-05", "close": 12.5679, "volume": 3644419.0}, {"date": "2019-08-06", "close": 12.917, "volume": 4300392.0}, {"date": "2019-08-07", "close": 12.82, "volume": 4658596.0}, {"date": "2019-08-08", "close": 12.82, "volume": 2393982.0}, {"date": "2019-08-09", "close": 12.6746, "volume": 3218792.0}, {"date": "2019-08-12", "close": 12.597, "volume": 2048047.0}, {"date": "2019-08-13", "close": 12.7231, "volume": 2359438.0}, {"date": "2019-08-14", "close": 12.1412, "volume": 4083076.0}, {"date": "2019-08-15", "close": 11.9279, "volume": 2941407.0}, {"date": "2019-08-16", "close": 11.9958, "volume": 2911235.0}, {"date": "2019-08-19", "close": 12.0927, "volume": 1705250.0}, {"date": "2019-08-20", "close": 11.9861, "volume": 1344382.0}, {"date": "2019-08-21", "close": 12.3352, "volume": 3017906.0}, {"date": "2019-08-22", "close": 12.3837, "volume": 2354252.0}, {"date": "2019-08-23", "close": 12.0539, "volume": 3320722.0}, {"date": "2019-08-26", "close": 12.3158, "volume": 2613407.0}, {"date": "2019-08-27", "close": 12.4224, "volume": 2056256.0}, {"date": "2019-08-28", "close": 12.5776, "volume": 1361145.0}, {"date": "2019-08-29", "close": 12.6649, "volume": 1401750.0}, {"date": "2019-08-30", "close": 12.7425, "volume": 1725376.0}, {"date": "2019-09-03", "close": 12.8006, "volume": 1927742.0}, {"date": "2019-09-04", "close": 13.1595, "volume": 2630532.0}, {"date": "2019-09-05", "close": 13.4989, "volume": 3156475.0}, {"date": "2019-09-06", "close": 13.4601, "volume": 1844454.0}, {"date": "2019-09-09", "close": 13.6346, "volume": 3231732.0}, {"date": "2019-09-10", "close": 13.4795, "volume": 3764752.0}, {"date": "2019-09-11", "close": 13.334, "volume": 4553860.0}, {"date": "2019-09-12", "close": 13.4892, "volume": 4423796.0}, {"date": "2019-09-13", "close": 13.4601, "volume": 2759689.0}, {"date": "2019-09-16", "close": 13.3534, "volume": 1758651.0}, {"date": "2019-09-17", "close": 13.2952, "volume": 2051237.0}, {"date": "2019-09-18", "close": 13.2952, "volume": 4341209.0}, {"date": "2019-09-19", "close": 13.2176, "volume": 1132276.0}, {"date": "2019-09-20", "close": 13.1013, "volume": 2730402.0}, {"date": "2019-09-23", "close": 12.9946, "volume": 1340722.0}, {"date": "2019-09-24", "close": 12.6067, "volume": 5343176.0}, {"date": "2019-09-25", "close": 12.5873, "volume": 1797563.0}, {"date": "2019-09-26", "close": 12.5873, "volume": 1560946.0}, {"date": "2019-09-27", "close": 12.5, "volume": 1608197.0}, {"date": "2019-09-30", "close": 12.5582, "volume": 1234738.0}, {"date": "2019-10-01", "close": 12.3449, "volume": 2938117.0}, {"date": "2019-10-02", "close": 12.1121, "volume": 4833513.0}, {"date": "2019-10-03", "close": 12.1024, "volume": 2929141.0}, {"date": "2019-10-04", "close": 12.0539, "volume": 2005766.0}, {"date": "2019-10-07", "close": 12.0539, "volume": 1511909.0}, {"date": "2019-10-08", "close": 11.8988, "volume": 4127896.0}, {"date": "2019-10-09", "close": 12.0345, "volume": 3228728.0}, {"date": "2019-10-10", "close": 12.3643, "volume": 5106459.0}, {"date": "2019-10-11", "close": 12.6067, "volume": 6154003.0}, {"date": "2019-10-14", "close": 12.7037, "volume": 4622575.0}, {"date": "2019-10-15", "close": 12.8976, "volume": 8499828.0}, {"date": "2019-10-16", "close": 13.0625, "volume": 10572820.0}, {"date": "2019-10-17", "close": 12.7425, "volume": 8120502.0}, {"date": "2019-10-18", "close": 12.82, "volume": 7715859.0}, {"date": "2019-10-21", "close": 12.9267, "volume": 7365192.0}, {"date": "2019-10-22", "close": 12.8006, "volume": 8372436.0}, {"date": "2019-10-23", "close": 12.7037, "volume": 4938300.0}, {"date": "2019-10-24", "close": 12.7716, "volume": 4488258.0}, {"date": "2019-10-25", "close": 12.7328, "volume": 6338014.0}, {"date": "2019-10-28", "close": 12.8297, "volume": 9285845.0}, {"date": "2019-10-29", "close": 13.7995, "volume": 35258580.0}, {"date": "2019-10-30", "close": 14.5268, "volume": 42702060.0}, {"date": "2019-10-31", "close": 14.8565, "volume": 21862840.0}, {"date": "2019-11-01", "close": 15.2638, "volume": 11370470.0}, {"date": "2019-11-04", "close": 15.7002, "volume": 14055480.0}, {"date": "2019-11-05", "close": 15.3899, "volume": 6123999.0}, {"date": "2019-11-06", "close": 15.3996, "volume": 5526762.0}, {"date": "2019-11-07", "close": 15.5256, "volume": 3170383.0}, {"date": "2019-11-08", "close": 15.7002, "volume": 3753932.0}, {"date": "2019-11-11", "close": 15.6226, "volume": 5325075.0}, {"date": "2019-11-12", "close": 15.5741, "volume": 4734661.0}, {"date": "2019-11-13", "close": 15.419, "volume": 2639948.0}, {"date": "2019-11-14", "close": 15.4965, "volume": 2290680.0}, {"date": "2019-11-15", "close": 15.545, "volume": 1966096.0}, {"date": "2019-11-18", "close": 15.1765, "volume": 2679063.0}, {"date": "2019-11-19", "close": 15.1086, "volume": 1854544.0}, {"date": "2019-11-20", "close": 14.5462, "volume": 8458768.0}, {"date": "2019-11-21", "close": 14.4686, "volume": 4592297.0}, {"date": "2019-11-22", "close": 14.3522, "volume": 3659761.0}, {"date": "2019-11-25", "close": 14.4783, "volume": 1745668.0}, {"date": "2019-11-26", "close": 14.5171, "volume": 1831965.0}, {"date": "2019-11-27", "close": 14.5074, "volume": 1299783.0}, {"date": "2019-11-29", "close": 14.3038, "volume": 1531081.0}, {"date": "2019-12-02", "close": 14.2844, "volume": 1959682.0}, {"date": "2019-12-03", "close": 14.3038, "volume": 2864776.0}, {"date": "2019-12-04", "close": 14.168, "volume": 3716919.0}, {"date": "2019-12-05", "close": 14.3328, "volume": 1642823.0}, {"date": "2019-12-06", "close": 14.1874, "volume": 2279259.0}, {"date": "2019-12-09", "close": 14.071, "volume": 1846784.0}, {"date": "2019-12-10", "close": 13.974, "volume": 1740583.0}, {"date": "2019-12-11", "close": 13.8965, "volume": 9932420.0}, {"date": "2019-12-12", "close": 14.2553, "volume": 7216339.0}, {"date": "2019-12-13", "close": 14.391, "volume": 3970650.0}, {"date": "2019-12-16", "close": 14.6432, "volume": 4459423.0}, {"date": "2019-12-17", "close": 14.8662, "volume": 3196764.0}, {"date": "2019-12-18", "close": 14.7304, "volume": 4886687.0}, {"date": "2019-12-19", "close": 14.682, "volume": 3867755.0}, {"date": "2019-12-20", "close": 14.5074, "volume": 3895524.0}, {"date": "2019-12-23", "close": 14.5268, "volume": 3081787.0}, {"date": "2019-12-24", "close": 14.3425, "volume": 954919.0}, {"date": "2019-12-26", "close": 14.391, "volume": 1228701.0}, {"date": "2019-12-27", "close": 14.4201, "volume": 1933921.0}, {"date": "2019-12-30", "close": 14.2456, "volume": 1664186.0}, {"date": "2019-12-31", "close": 14.2456, "volume": 1477279.0}, {"date": "2020-01-02", "close": 14.6238, "volume": 3387457.0}, {"date": "2020-01-03", "close": 14.0516, "volume": 2643121.0}, {"date": "2020-01-06", "close": 14.0128, "volume": 1713677.0}, {"date": "2020-01-07", "close": 13.7607, "volume": 7560540.0}, {"date": "2020-01-08", "close": 13.8189, "volume": 2056534.0}, {"date": "2020-01-09", "close": 13.8189, "volume": 1818728.0}, {"date": "2020-01-10", "close": 13.7219, "volume": 3207851.0}, {"date": "2020-01-13", "close": 13.8092, "volume": 2558917.0}, {"date": "2020-01-14", "close": 13.6346, "volume": 2714975.0}, {"date": "2020-01-15", "close": 13.3922, "volume": 3019175.0}, {"date": "2020-01-16", "close": 13.4698, "volume": 3522155.0}, {"date": "2020-01-17", "close": 13.334, "volume": 1947851.0}, {"date": "2020-01-21", "close": 13.237, "volume": 3950744.0}, {"date": "2020-01-22", "close": 13.0528, "volume": 4326233.0}, {"date": "2020-01-23", "close": 13.014, "volume": 3705967.0}, {"date": "2020-01-24", "close": 12.9461, "volume": 3287931.0}, {"date": "2020-01-27", "close": 12.6746, "volume": 2655514.0}, {"date": "2020-01-28", "close": 12.8782, "volume": 3364549.0}, {"date": "2020-01-29", "close": 12.8394, "volume": 4073274.0}, {"date": "2020-01-30", "close": 12.8588, "volume": 5356529.0}, {"date": "2020-01-31", "close": 12.6261, "volume": 3521763.0}, {"date": "2020-02-03", "close": 12.4903, "volume": 3539859.0}, {"date": "2020-02-04", "close": 12.8103, "volume": 4352447.0}, {"date": "2020-02-05", "close": 13.2079, "volume": 4169513.0}, {"date": "2020-02-06", "close": 13.2661, "volume": 3554965.0}, {"date": "2020-02-07", "close": 12.791, "volume": 3497997.0}, {"date": "2020-02-10", "close": 12.7328, "volume": 2420587.0}, {"date": "2020-02-11", "close": 12.917, "volume": 3663570.0}, {"date": "2020-02-12", "close": 13.237, "volume": 2651596.0}, {"date": "2020-02-13", "close": 13.0334, "volume": 1495887.0}, {"date": "2020-02-14", "close": 12.8685, "volume": 1346666.0}, {"date": "2020-02-18", "close": 12.7716, "volume": 2076934.0}, {"date": "2020-02-19", "close": 12.8103, "volume": 1683651.0}, {"date": "2020-02-20", "close": 12.8976, "volume": 1655210.0}, {"date": "2020-02-21", "close": 12.7037, "volume": 1983943.0}, {"date": "2020-02-24", "close": 11.8406, "volume": 9285561.0}, {"date": "2020-02-25", "close": 11.5982, "volume": 7677567.0}, {"date": "2020-02-26", "close": 12.1218, "volume": 10291340.0}, {"date": "2020-02-27", "close": 11.9861, "volume": 10290420.0}, {"date": "2020-02-28", "close": 12.0636, "volume": 11497100.0}, {"date": "2020-03-02", "close": 11.9667, "volume": 6096628.0}, {"date": "2020-03-03", "close": 11.637, "volume": 6979530.0}, {"date": "2020-03-04", "close": 12.0055, "volume": 4578265.0}, {"date": "2020-03-05", "close": 11.5497, "volume": 4189207.0}, {"date": "2020-03-06", "close": 11.4721, "volume": 5354517.0}, {"date": "2020-03-09", "close": 10.2211, "volume": 5678566.0}, {"date": "2020-03-10", "close": 10.6672, "volume": 3545288.0}, {"date": "2020-03-11", "close": 10.2793, "volume": 7516634.0}, {"date": "2020-03-12", "close": 8.718, "volume": 8770292.0}, {"date": "2020-03-13", "close": 9.7266, "volume": 4629870.0}, {"date": "2020-03-16", "close": 7.6222, "volume": 5292551.0}, {"date": "2020-03-17", "close": 7.3798, "volume": 3599334.0}, {"date": "2020-03-18", "close": 6.7009, "volume": 4682170.0}, {"date": "2020-03-19", "close": 6.2743, "volume": 5885318.0}, {"date": "2020-03-20", "close": 6.1579, "volume": 4656592.0}, {"date": "2020-03-23", "close": 6.1579, "volume": 5535908.0}, {"date": "2020-03-24", "close": 6.7979, "volume": 5751515.0}, {"date": "2020-03-25", "close": 7.2052, "volume": 11274380.0}, {"date": "2020-03-26", "close": 7.4961, "volume": 4115215.0}, {"date": "2020-03-27", "close": 6.9046, "volume": 5165145.0}, {"date": "2020-03-30", "close": 6.7591, "volume": 3731063.0}, {"date": "2020-03-31", "close": 6.9725, "volume": 3424053.0}, {"date": "2020-04-01", "close": 6.6137, "volume": 2440484.0}, {"date": "2020-04-02", "close": 6.604, "volume": 2838871.0}, {"date": "2020-04-03", "close": 6.507, "volume": 1910468.0}, {"date": "2020-04-06", "close": 7.0307, "volume": 3663914.0}, {"date": "2020-04-07", "close": 7.3895, "volume": 3968067.0}, {"date": "2020-04-08", "close": 7.6222, "volume": 2275689.0}, {"date": "2020-04-09", "close": 7.9616, "volume": 2863351.0}, {"date": "2020-04-13", "close": 7.8065, "volume": 1476844.0}, {"date": "2020-04-14", "close": 8.0974, "volume": 2311518.0}, {"date": "2020-04-15", "close": 7.4961, "volume": 2193380.0}, {"date": "2020-04-16", "close": 7.4477, "volume": 1568414.0}, {"date": "2020-04-17", "close": 7.8065, "volume": 3651491.0}, {"date": "2020-04-20", "close": 7.6998, "volume": 1772151.0}, {"date": "2020-04-21", "close": 7.4961, "volume": 2917396.0}, {"date": "2020-04-22", "close": 7.5737, "volume": 2328806.0}, {"date": "2020-04-23", "close": 7.6998, "volume": 1990826.0}, {"date": "2020-04-24", "close": 7.758, "volume": 1929878.0}, {"date": "2020-04-27", "close": 8.1265, "volume": 1837812.0}, {"date": "2020-04-28", "close": 8.2234, "volume": 1798154.0}, {"date": "2020-04-29", "close": 8.6598, "volume": 2244329.0}, {"date": "2020-04-30", "close": 8.3495, "volume": 1955834.0}, {"date": "2020-05-01", "close": 8.1847, "volume": 1508536.0}, {"date": "2020-05-04", "close": 8.0489, "volume": 1866413.0}, {"date": "2020-05-05", "close": 7.981, "volume": 2273836.0}, {"date": "2020-05-06", "close": 7.9034, "volume": 1224772.0}, {"date": "2020-05-07", "close": 7.9422, "volume": 1126182.0}, {"date": "2020-05-08", "close": 8.2331, "volume": 1376752.0}, {"date": "2020-05-11", "close": 8.0586, "volume": 1641582.0}, {"date": "2020-05-12", "close": 7.9325, "volume": 1659577.0}, {"date": "2020-05-13", "close": 7.6513, "volume": 2311578.0}, {"date": "2020-05-14", "close": 7.564, "volume": 2821294.0}, {"date": "2020-05-15", "close": 7.5834, "volume": 2530316.0}, {"date": "2020-05-18", "close": 8.2137, "volume": 4032523.0}, {"date": "2020-05-19", "close": 7.758, "volume": 5991853.0}, {"date": "2020-05-20", "close": 7.7386, "volume": 4254391.0}, {"date": "2020-05-21", "close": 7.8065, "volume": 3876217.0}, {"date": "2020-05-22", "close": 7.8743, "volume": 3028693.0}, {"date": "2020-05-26", "close": 8.3592, "volume": 5107256.0}, {"date": "2020-05-27", "close": 8.7277, "volume": 4122291.0}, {"date": "2020-05-28", "close": 8.6986, "volume": 2893242.0}, {"date": "2020-05-29", "close": 8.5726, "volume": 3478868.0}, {"date": "2020-06-01", "close": 8.9411, "volume": 1993798.0}, {"date": "2020-06-02", "close": 9.0574, "volume": 2821342.0}, {"date": "2020-06-03", "close": 9.5326, "volume": 3507501.0}, {"date": "2020-06-04", "close": 9.5811, "volume": 2886380.0}, {"date": "2020-06-05", "close": 10.0854, "volume": 4561924.0}, {"date": "2020-06-08", "close": 10.4442, "volume": 4963840.0}, {"date": "2020-06-09", "close": 9.872, "volume": 2611474.0}, {"date": "2020-06-10", "close": 9.4938, "volume": 6612751.0}, {"date": "2020-06-11", "close": 8.5435, "volume": 6719529.0}, {"date": "2020-06-12", "close": 9.0574, "volume": 5124898.0}, {"date": "2020-06-15", "close": 9.1253, "volume": 4459543.0}, {"date": "2020-06-16", "close": 9.1738, "volume": 3241399.0}, {"date": "2020-06-17", "close": 9.0477, "volume": 2471899.0}, {"date": "2020-06-18", "close": 9.0671, "volume": 2687994.0}, {"date": "2020-06-19", "close": 8.9895, "volume": 2731668.0}, {"date": "2020-06-22", "close": 9.358, "volume": 3814140.0}, {"date": "2020-06-23", "close": 9.8817, "volume": 5729034.0}, {"date": "2020-06-24", "close": 9.4356, "volume": 4697513.0}, {"date": "2020-06-25", "close": 9.6878, "volume": 4503727.0}, {"date": "2020-06-26", "close": 9.3774, "volume": 2803376.0}, {"date": "2020-06-29", "close": 9.6199, "volume": 2636933.0}, {"date": "2020-06-30", "close": 9.9302, "volume": 5379705.0}, {"date": "2020-07-01", "close": 9.6005, "volume": 5502555.0}, {"date": "2020-07-02", "close": 9.649, "volume": 3557503.0}, {"date": "2020-07-06", "close": 9.9302, "volume": 4081301.0}, {"date": "2020-07-07", "close": 9.7847, "volume": 2596185.0}, {"date": "2020-07-08", "close": 9.6781, "volume": 2979806.0}, {"date": "2020-07-09", "close": 9.4841, "volume": 2991569.0}, {"date": "2020-07-10", "close": 9.8041, "volume": 2469064.0}, {"date": "2020-07-13", "close": 9.7653, "volume": 3065417.0}, {"date": "2020-07-14", "close": 9.969, "volume": 2348229.0}, {"date": "2020-07-15", "close": 10.1145, "volume": 3998769.0}, {"date": "2020-07-16", "close": 10.1823, "volume": 3381828.0}, {"date": "2020-07-17", "close": 10.1726, "volume": 1862837.0}, {"date": "2020-07-20", "close": 10.2114, "volume": 1339986.0}, {"date": "2020-07-21", "close": 10.1726, "volume": 2016928.0}, {"date": "2020-07-22", "close": 10.3084, "volume": 2588117.0}, {"date": "2020-07-23", "close": 10.2308, "volume": 2030252.0}, {"date": "2020-07-24", "close": 10.192, "volume": 1858518.0}, {"date": "2020-07-27", "close": 10.3957, "volume": 2014813.0}, {"date": "2020-07-28", "close": 10.5314, "volume": 3130231.0}, {"date": "2020-07-29", "close": 10.5993, "volume": 2577341.0}, {"date": "2020-07-30", "close": 10.1823, "volume": 2764441.0}, {"date": "2020-07-31", "close": 9.8429, "volume": 3196101.0}, {"date": "2020-08-03", "close": 10.2502, "volume": 3489798.0}, {"date": "2020-08-04", "close": 10.7157, "volume": 2999320.0}, {"date": "2020-08-05", "close": 10.8127, "volume": 2842018.0}, {"date": "2020-08-06", "close": 10.7545, "volume": 2022972.0}, {"date": "2020-08-07", "close": 10.6575, "volume": 1700307.0}, {"date": "2020-08-10", "close": 10.8902, "volume": 2509047.0}, {"date": "2020-08-11", "close": 11.1715, "volume": 2686629.0}, {"date": "2020-08-12", "close": 11.2975, "volume": 1951601.0}, {"date": "2020-08-13", "close": 11.1812, "volume": 1379745.0}, {"date": "2020-08-14", "close": 11.0842, "volume": 1312472.0}, {"date": "2020-08-17", "close": 11.1327, "volume": 1536563.0}, {"date": "2020-08-18", "close": 11.0357, "volume": 1330762.0}, {"date": "2020-08-19", "close": 10.9775, "volume": 1622263.0}, {"date": "2020-08-20", "close": 10.8806, "volume": 1519871.0}, {"date": "2020-08-21", "close": 10.6575, "volume": 1413748.0}, {"date": "2020-08-24", "close": 10.9678, "volume": 1657402.0}, {"date": "2020-08-25", "close": 10.8806, "volume": 2363524.0}, {"date": "2020-08-26", "close": 10.9484, "volume": 5759893.0}, {"date": "2020-08-27", "close": 10.8418, "volume": 2481054.0}, {"date": "2020-08-28", "close": 10.8709, "volume": 1769681.0}, {"date": "2020-08-31", "close": 10.6963, "volume": 1586160.0}, {"date": "2020-09-01", "close": 10.5605, "volume": 1658860.0}, {"date": "2020-09-02", "close": 10.6478, "volume": 2076923.0}, {"date": "2020-09-03", "close": 10.5508, "volume": 3471524.0}, {"date": "2020-09-04", "close": 10.9484, "volume": 2966308.0}, {"date": "2020-09-08", "close": 10.8224, "volume": 3119809.0}, {"date": "2020-09-09", "close": 10.9775, "volume": 2986399.0}, {"date": "2020-09-10", "close": 11.2781, "volume": 3543266.0}, {"date": "2020-09-11", "close": 11.3945, "volume": 1912064.0}, {"date": "2020-09-14", "close": 11.5691, "volume": 2518894.0}, {"date": "2020-09-15", "close": 12.4224, "volume": 4620851.0}, {"date": "2020-09-16", "close": 12.2673, "volume": 2539291.0}, {"date": "2020-09-17", "close": 12.3158, "volume": 2644178.0}, {"date": "2020-09-18", "close": 11.8891, "volume": 3425003.0}, {"date": "2020-09-21", "close": 11.4721, "volume": 3500059.0}, {"date": "2020-09-22", "close": 11.637, "volume": 2969017.0}, {"date": "2020-09-23", "close": 11.5982, "volume": 2365797.0}, {"date": "2020-09-24", "close": 11.763, "volume": 2946180.0}, {"date": "2020-09-25", "close": 11.6176, "volume": 2231841.0}, {"date": "2020-09-28", "close": 11.9958, "volume": 1907833.0}, {"date": "2020-09-29", "close": 11.7921, "volume": 2117980.0}, {"date": "2020-09-30", "close": 11.8503, "volume": 1705801.0}, {"date": "2020-10-01", "close": 11.86, "volume": 2285264.0}, {"date": "2020-10-02", "close": 11.8309, "volume": 2222582.0}, {"date": "2020-10-05", "close": 12.0345, "volume": 1267766.0}, {"date": "2020-10-06", "close": 11.957, "volume": 3316187.0}, {"date": "2020-10-07", "close": 12.2091, "volume": 1433468.0}, {"date": "2020-10-08", "close": 12.2285, "volume": 1750639.0}, {"date": "2020-10-09", "close": 12.1121, "volume": 1420889.0}, {"date": "2020-10-12", "close": 12.1315, "volume": 1341917.0}, {"date": "2020-10-13", "close": 11.8697, "volume": 2311180.0}, {"date": "2020-10-14", "close": 11.9861, "volume": 1407819.0}, {"date": "2020-10-15", "close": 11.9376, "volume": 2165763.0}, {"date": "2020-10-16", "close": 12.2091, "volume": 1911059.0}, {"date": "2020-10-19", "close": 12.1315, "volume": 2532783.0}, {"date": "2020-10-20", "close": 12.2867, "volume": 1623665.0}, {"date": "2020-10-21", "close": 12.3255, "volume": 1557467.0}, {"date": "2020-10-22", "close": 12.6261, "volume": 1902155.0}, {"date": "2020-10-23", "close": 12.7813, "volume": 2142215.0}, {"date": "2020-10-26", "close": 12.8588, "volume": 3769331.0}, {"date": "2020-10-27", "close": 12.5194, "volume": 2586011.0}, {"date": "2020-10-28", "close": 11.9085, "volume": 3738025.0}, {"date": "2020-10-29", "close": 12.0345, "volume": 2488414.0}, {"date": "2020-10-30", "close": 11.9182, "volume": 2698017.0}, {"date": "2020-11-02", "close": 12.2382, "volume": 2761310.0}, {"date": "2020-11-03", "close": 12.5679, "volume": 3395626.0}, {"date": "2020-11-04", "close": 12.5388, "volume": 2509673.0}, {"date": "2020-11-05", "close": 13.111, "volume": 3249873.0}, {"date": "2020-11-06", "close": 12.9364, "volume": 1875056.0}, {"date": "2020-11-09", "close": 13.528, "volume": 4171270.0}, {"date": "2020-11-10", "close": 13.9449, "volume": 3007093.0}, {"date": "2020-11-11", "close": 14.0225, "volume": 2055026.0}, {"date": "2020-11-12", "close": 13.6831, "volume": 1868235.0}, {"date": "2020-11-13", "close": 14.1292, "volume": 1682320.0}, {"date": "2020-11-16", "close": 14.4395, "volume": 2337888.0}, {"date": "2020-11-17", "close": 14.6238, "volume": 2757558.0}, {"date": "2020-11-18", "close": 14.4201, "volume": 1833353.0}, {"date": "2020-11-19", "close": 14.9729, "volume": 2446445.0}, {"date": "2020-11-20", "close": 14.8274, "volume": 1406453.0}, {"date": "2020-11-23", "close": 14.7789, "volume": 2147183.0}, {"date": "2020-11-24", "close": 15.1862, "volume": 5323772.0}, {"date": "2020-11-25", "close": 15.3026, "volume": 1694465.0}, {"date": "2020-11-27", "close": 15.3414, "volume": 1082083.0}, {"date": "2020-11-30", "close": 15.0311, "volume": 2592898.0}, {"date": "2020-12-01", "close": 15.5256, "volume": 1805872.0}, {"date": "2020-12-02", "close": 15.4868, "volume": 1537810.0}, {"date": "2020-12-03", "close": 15.4384, "volume": 2087364.0}, {"date": "2020-12-04", "close": 15.8941, "volume": 3025212.0}, {"date": "2020-12-07", "close": 15.7972, "volume": 2416209.0}, {"date": "2020-12-08", "close": 15.7002, "volume": 1825513.0}, {"date": "2020-12-09", "close": 16.059, "volume": 3484009.0}, {"date": "2020-12-10", "close": 16.2142, "volume": 5641934.0}, {"date": "2020-12-11", "close": 16.1269, "volume": 2209299.0}, {"date": "2020-12-14", "close": 16.2626, "volume": 3417472.0}, {"date": "2020-12-15", "close": 16.7281, "volume": 1933020.0}, {"date": "2020-12-16", "close": 17.019, "volume": 1935438.0}, {"date": "2020-12-17", "close": 17.1451, "volume": 1574787.0}, {"date": "2020-12-18", "close": 17.2227, "volume": 2134854.0}, {"date": "2020-12-21", "close": 17.0093, "volume": 2218475.0}, {"date": "2020-12-22", "close": 17.2518, "volume": 1273404.0}, {"date": "2020-12-23", "close": 17.2809, "volume": 1360268.0}, {"date": "2020-12-24", "close": 17.1451, "volume": 678364.0}, {"date": "2020-12-28", "close": 17.4554, "volume": 1643071.0}, {"date": "2020-12-29", "close": 17.436, "volume": 1668060.0}, {"date": "2020-12-30", "close": 17.5718, "volume": 9158128.0}, {"date": "2020-12-31", "close": 17.5427, "volume": 2551439.0}, {"date": "2021-01-04", "close": 17.6397, "volume": 3672931.0}, {"date": "2021-01-05", "close": 17.8821, "volume": 2675659.0}, {"date": "2021-01-06", "close": 17.4166, "volume": 4253467.0}, {"date": "2021-01-07", "close": 17.6397, "volume": 3129302.0}, {"date": "2021-01-08", "close": 17.1839, "volume": 3725004.0}, {"date": "2021-01-11", "close": 17.0869, "volume": 4155431.0}, {"date": "2021-01-12", "close": 17.3391, "volume": 4153478.0}, {"date": "2021-01-13", "close": 17.2809, "volume": 4190357.0}, {"date": "2021-01-14", "close": 15.5353, "volume": 4088037.0}, {"date": "2021-01-15", "close": 14.7692, "volume": 4463937.0}, {"date": "2021-01-19", "close": 16.3693, "volume": 5732736.0}, {"date": "2021-01-20", "close": 16.5342, "volume": 3784541.0}, {"date": "2021-01-21", "close": 16.2529, "volume": 4659661.0}, {"date": "2021-01-22", "close": 15.6614, "volume": 2813559.0}, {"date": "2021-01-25", "close": 15.002, "volume": 3653478.0}, {"date": "2021-01-26", "close": 15.1377, "volume": 2719866.0}, {"date": "2021-01-27", "close": 14.5462, "volume": 3010753.0}, {"date": "2021-01-28", "close": 15.0311, "volume": 4296412.0}, {"date": "2021-01-29", "close": 14.7692, "volume": 2520477.0}, {"date": "2021-02-01", "close": 14.9244, "volume": 3215786.0}, {"date": "2021-02-02", "close": 15.3705, "volume": 2745075.0}, {"date": "2021-02-03", "close": 15.3123, "volume": 3392804.0}, {"date": "2021-02-04", "close": 15.2735, "volume": 3109785.0}, {"date": "2021-02-05", "close": 15.6808, "volume": 3482823.0}, {"date": "2021-02-08", "close": 15.9911, "volume": 2158163.0}, {"date": "2021-02-09", "close": 15.8553, "volume": 1847935.0}, {"date": "2021-02-10", "close": 15.6032, "volume": 2001845.0}, {"date": "2021-02-11", "close": 15.5644, "volume": 1287289.0}, {"date": "2021-02-12", "close": 15.7099, "volume": 1305588.0}, {"date": "2021-02-16", "close": 15.836, "volume": 1911820.0}, {"date": "2021-02-17", "close": 15.5062, "volume": 1995376.0}, {"date": "2021-02-18", "close": 15.6323, "volume": 2023351.0}, {"date": "2021-02-19", "close": 15.7681, "volume": 2055196.0}, {"date": "2021-02-22", "close": 15.4481, "volume": 3051376.0}, {"date": "2021-02-23", "close": 15.7002, "volume": 3246641.0}, {"date": "2021-02-24", "close": 16.1754, "volume": 2076011.0}, {"date": "2021-02-25", "close": 15.8263, "volume": 2157404.0}, {"date": "2021-02-26", "close": 15.8844, "volume": 2814448.0}, {"date": "2021-03-01", "close": 16.3693, "volume": 3961820.0}, {"date": "2021-03-02", "close": 16.4857, "volume": 5049375.0}, {"date": "2021-03-03", "close": 16.0396, "volume": 3698486.0}, {"date": "2021-03-04", "close": 15.7972, "volume": 2805408.0}, {"date": "2021-03-05", "close": 16.2239, "volume": 4183841.0}, {"date": "2021-03-08", "close": 16.5924, "volume": 3591750.0}, {"date": "2021-03-09", "close": 17.0287, "volume": 4089829.0}, {"date": "2021-03-10", "close": 17.5233, "volume": 3408428.0}, {"date": "2021-03-11", "close": 17.7561, "volume": 4068576.0}, {"date": "2021-03-12", "close": 17.95, "volume": 5921343.0}, {"date": "2021-03-15", "close": 17.84, "volume": 5831907.0}, {"date": "2021-03-16", "close": 17.5, "volume": 2865229.0}, {"date": "2021-03-17", "close": 18.0, "volume": 4501419.0}, {"date": "2021-03-18", "close": 18.17, "volume": 3938583.0}, {"date": "2021-03-19", "close": 17.65, "volume": 2509563.0}, {"date": "2021-03-22", "close": 17.57, "volume": 2419864.0}, {"date": "2021-03-23", "close": 16.62, "volume": 3051708.0}, {"date": "2021-03-24", "close": 16.48, "volume": 2831118.0}, {"date": "2021-03-25", "close": 17.14, "volume": 6309760.0}, {"date": "2021-03-26", "close": 17.43, "volume": 2844034.0}, {"date": "2021-03-29", "close": 17.34, "volume": 2203138.0}, {"date": "2021-03-30", "close": 17.88, "volume": 3449513.0}, {"date": "2021-03-31", "close": 17.79, "volume": 2610337.0}, {"date": "2021-04-01", "close": 17.91, "volume": 2099401.0}, {"date": "2021-04-05", "close": 18.32, "volume": 1939510.0}, {"date": "2021-04-06", "close": 18.18, "volume": 2763600.0}, {"date": "2021-04-07", "close": 18.18, "volume": 1745129.0}, {"date": "2021-04-08", "close": 17.8, "volume": 1885992.0}, {"date": "2021-04-09", "close": 17.75, "volume": 2851035.0}, {"date": "2021-04-12", "close": 17.79, "volume": 1095046.0}, {"date": "2021-04-13", "close": 18.09, "volume": 3520328.0}, {"date": "2021-04-14", "close": 17.88, "volume": 2764013.0}, {"date": "2021-04-15", "close": 18.02, "volume": 2812382.0}, {"date": "2021-04-16", "close": 18.35, "volume": 2210982.0}, {"date": "2021-04-19", "close": 17.82, "volume": 1901155.0}, {"date": "2021-04-20", "close": 17.16, "volume": 4581040.0}, {"date": "2021-04-21", "close": 17.45, "volume": 2825575.0}, {"date": "2021-04-22", "close": 17.2, "volume": 2427420.0}, {"date": "2021-04-23", "close": 17.39, "volume": 1565310.0}, {"date": "2021-04-26", "close": 17.32, "volume": 1549151.0}, {"date": "2021-04-27", "close": 17.38, "volume": 1761358.0}, {"date": "2021-04-28", "close": 17.45, "volume": 1968286.0}, {"date": "2021-04-29", "close": 16.81, "volume": 3051957.0}, {"date": "2021-04-30", "close": 16.57, "volume": 1615236.0}, {"date": "2021-05-03", "close": 16.93, "volume": 1691812.0}, {"date": "2021-05-04", "close": 16.76, "volume": 2481994.0}, {"date": "2021-05-05", "close": 17.94, "volume": 4682970.0}, {"date": "2021-05-06", "close": 18.11, "volume": 3243055.0}, {"date": "2021-05-07", "close": 18.29, "volume": 3600835.0}, {"date": "2021-05-10", "close": 18.16, "volume": 2584653.0}, {"date": "2021-05-11", "close": 17.95, "volume": 3181241.0}, {"date": "2021-05-12", "close": 17.54, "volume": 2681970.0}, {"date": "2021-05-13", "close": 17.79, "volume": 2600260.0}, {"date": "2021-05-14", "close": 18.15, "volume": 1642262.0}, {"date": "2021-05-17", "close": 18.4, "volume": 2924544.0}, {"date": "2021-05-18", "close": 18.3, "volume": 2675037.0}, {"date": "2021-05-19", "close": 18.07, "volume": 3064073.0}, {"date": "2021-05-20", "close": 18.35, "volume": 2689433.0}, {"date": "2021-05-21", "close": 18.69, "volume": 2788794.0}, {"date": "2021-05-24", "close": 18.79, "volume": 2130587.0}, {"date": "2021-05-25", "close": 18.82, "volume": 3797526.0}, {"date": "2021-05-26", "close": 18.82, "volume": 1769016.0}, {"date": "2021-05-27", "close": 19.59, "volume": 4158869.0}, {"date": "2021-05-28", "close": 19.57, "volume": 3100305.0}, {"date": "2021-06-01", "close": 19.97, "volume": 4652244.0}, {"date": "2021-06-02", "close": 20.04, "volume": 2378493.0}, {"date": "2021-06-03", "close": 20.37, "volume": 5453287.0}, {"date": "2021-06-04", "close": 20.92, "volume": 5473272.0}, {"date": "2021-06-07", "close": 21.22, "volume": 3373340.0}, {"date": "2021-06-08", "close": 21.26, "volume": 3489567.0}, {"date": "2021-06-09", "close": 20.9, "volume": 2059991.0}, {"date": "2021-06-10", "close": 20.53, "volume": 4190986.0}, {"date": "2021-06-11", "close": 20.74, "volume": 2994541.0}, {"date": "2021-06-14", "close": 20.49, "volume": 2920473.0}, {"date": "2021-06-15", "close": 20.52, "volume": 1986141.0}, {"date": "2021-06-16", "close": 20.41, "volume": 2184826.0}, {"date": "2021-06-17", "close": 20.18, "volume": 3836009.0}, {"date": "2021-06-18", "close": 19.42, "volume": 3657579.0}, {"date": "2021-06-21", "close": 20.27, "volume": 2878037.0}, {"date": "2021-06-22", "close": 20.25, "volume": 1771427.0}, {"date": "2021-06-23", "close": 20.2, "volume": 1541869.0}, {"date": "2021-06-24", "close": 20.4, "volume": 2044856.0}, {"date": "2021-06-25", "close": 20.34, "volume": 2978585.0}, {"date": "2021-06-28", "close": 20.16, "volume": 2452681.0}, {"date": "2021-06-29", "close": 20.02, "volume": 1721085.0}, {"date": "2021-06-30", "close": 19.71, "volume": 2120453.0}, {"date": "2021-07-01", "close": 19.84, "volume": 2009307.0}, {"date": "2021-07-02", "close": 19.76, "volume": 2912745.0}, {"date": "2021-07-06", "close": 19.81, "volume": 3036983.0}, {"date": "2021-07-07", "close": 19.61, "volume": 2629353.0}, {"date": "2021-07-08", "close": 18.99, "volume": 5070254.0}, {"date": "2021-07-09", "close": 19.61, "volume": 3201274.0}, {"date": "2021-07-12", "close": 19.62, "volume": 3105479.0}, {"date": "2021-07-13", "close": 19.13, "volume": 2173423.0}, {"date": "2021-07-14", "close": 19.2, "volume": 2680786.0}, {"date": "2021-07-15", "close": 18.82, "volume": 2431822.0}, {"date": "2021-07-16", "close": 18.31, "volume": 1886499.0}, {"date": "2021-07-19", "close": 17.85, "volume": 3072330.0}, {"date": "2021-07-20", "close": 17.95, "volume": 4554752.0}, {"date": "2021-07-21", "close": 18.49, "volume": 3719900.0}, {"date": "2021-07-22", "close": 18.35, "volume": 3492939.0}, {"date": "2021-07-23", "close": 18.52, "volume": 3397517.0}, {"date": "2021-07-26", "close": 18.8, "volume": 2637569.0}, {"date": "2021-07-27", "close": 18.63, "volume": 1787377.0}, {"date": "2021-07-28", "close": 18.74, "volume": 1701558.0}, {"date": "2021-07-29", "close": 19.47, "volume": 2741091.0}, {"date": "2021-07-30", "close": 19.17, "volume": 2698608.0}, {"date": "2021-08-02", "close": 19.28, "volume": 3576433.0}, {"date": "2021-08-03", "close": 20.29, "volume": 3468716.0}, {"date": "2021-08-04", "close": 20.57, "volume": 3972673.0}, {"date": "2021-08-05", "close": 20.57, "volume": 2183668.0}, {"date": "2021-08-06", "close": 21.09, "volume": 3054061.0}, {"date": "2021-08-09", "close": 21.12, "volume": 1799371.0}, {"date": "2021-08-10", "close": 21.09, "volume": 1744765.0}, {"date": "2021-08-11", "close": 21.32, "volume": 2015153.0}, {"date": "2021-08-12", "close": 21.7, "volume": 2083354.0}, {"date": "2021-08-13", "close": 21.82, "volume": 2443673.0}, {"date": "2021-08-16", "close": 21.68, "volume": 1597804.0}, {"date": "2021-08-17", "close": 20.84, "volume": 2826818.0}, {"date": "2021-08-18", "close": 20.87, "volume": 1435291.0}, {"date": "2021-08-19", "close": 20.34, "volume": 3314723.0}, {"date": "2021-08-20", "close": 20.16, "volume": 2378176.0}, {"date": "2021-08-23", "close": 20.27, "volume": 1014233.0}, {"date": "2021-08-24", "close": 20.36, "volume": 2090401.0}, {"date": "2021-08-25", "close": 20.34, "volume": 1599002.0}, {"date": "2021-08-26", "close": 20.01, "volume": 1269365.0}, {"date": "2021-08-27", "close": 20.29, "volume": 1949708.0}, {"date": "2021-08-30", "close": 20.01, "volume": 1347362.0}, {"date": "2021-08-31", "close": 20.02, "volume": 2974536.0}, {"date": "2021-09-01", "close": 20.05, "volume": 3080824.0}, {"date": "2021-09-02", "close": 20.22, "volume": 1441397.0}, {"date": "2021-09-03", "close": 20.28, "volume": 1673689.0}, {"date": "2021-09-07", "close": 19.88, "volume": 3133564.0}, {"date": "2021-09-08", "close": 19.48, "volume": 3215881.0}, {"date": "2021-09-09", "close": 19.72, "volume": 3635027.0}, {"date": "2021-09-10", "close": 19.63, "volume": 1103320.0}, {"date": "2021-09-13", "close": 19.97, "volume": 2325776.0}, {"date": "2021-09-14", "close": 20.04, "volume": 2070995.0}, {"date": "2021-09-15", "close": 20.76, "volume": 3461866.0}, {"date": "2021-09-16", "close": 20.6, "volume": 2141025.0}, {"date": "2021-09-17", "close": 19.78, "volume": 3704529.0}, {"date": "2021-09-20", "close": 18.88, "volume": 3666639.0}, {"date": "2021-09-21", "close": 18.77, "volume": 1914449.0}, {"date": "2021-09-22", "close": 19.31, "volume": 1583190.0}, {"date": "2021-09-23", "close": 19.75, "volume": 2646393.0}, {"date": "2021-09-24", "close": 19.72, "volume": 2251183.0}, {"date": "2021-09-27", "close": 19.74, "volume": 2266866.0}, {"date": "2021-09-28", "close": 19.05, "volume": 5789835.0}, {"date": "2021-09-29", "close": 19.27, "volume": 2659654.0}, {"date": "2021-09-30", "close": 19.1, "volume": 3361907.0}, {"date": "2021-10-01", "close": 19.06, "volume": 2697357.0}, {"date": "2021-10-04", "close": 18.78, "volume": 2592203.0}, {"date": "2021-10-05", "close": 19.1, "volume": 1458108.0}, {"date": "2021-10-06", "close": 18.55, "volume": 2575547.0}, {"date": "2021-10-07", "close": 19.07, "volume": 1238843.0}, {"date": "2021-10-08", "close": 19.29, "volume": 2280847.0}, {"date": "2021-10-11", "close": 19.21, "volume": 2260766.0}, {"date": "2021-10-12", "close": 19.38, "volume": 2299742.0}, {"date": "2021-10-13", "close": 19.59, "volume": 2103038.0}, {"date": "2021-10-14", "close": 19.83, "volume": 1816472.0}, {"date": "2021-10-15", "close": 19.98, "volume": 2309170.0}, {"date": "2021-10-18", "close": 19.58, "volume": 2303889.0}, {"date": "2021-10-19", "close": 19.48, "volume": 3012302.0}, {"date": "2021-10-20", "close": 19.58, "volume": 3694248.0}, {"date": "2021-10-21", "close": 19.67, "volume": 1683608.0}, {"date": "2021-10-22", "close": 19.56, "volume": 2825913.0}, {"date": "2021-10-25", "close": 20.36, "volume": 5741872.0}, {"date": "2021-10-26", "close": 20.29, "volume": 2823519.0}, {"date": "2021-10-27", "close": 20.26, "volume": 4757561.0}, {"date": "2021-10-28", "close": 20.04, "volume": 3872494.0}, {"date": "2021-10-29", "close": 19.94, "volume": 2800283.0}, {"date": "2021-11-01", "close": 20.28, "volume": 2055813.0}, {"date": "2021-11-02", "close": 20.3, "volume": 1591709.0}, {"date": "2021-11-03", "close": 20.49, "volume": 1563689.0}, {"date": "2021-11-04", "close": 20.37, "volume": 1818256.0}, {"date": "2021-11-05", "close": 20.43, "volume": 2205324.0}, {"date": "2021-11-08", "close": 20.32, "volume": 1258420.0}, {"date": "2021-11-09", "close": 20.24, "volume": 1950602.0}, {"date": "2021-11-10", "close": 20.5, "volume": 3101349.0}, {"date": "2021-11-11", "close": 20.49, "volume": 2072887.0}, {"date": "2021-11-12", "close": 20.47, "volume": 1244240.0}, {"date": "2021-11-15", "close": 20.49, "volume": 1399178.0}, {"date": "2021-11-16", "close": 20.45, "volume": 2263681.0}, {"date": "2021-11-17", "close": 20.29, "volume": 1725207.0}, {"date": "2021-11-18", "close": 20.4, "volume": 2106571.0}, {"date": "2021-11-19", "close": 19.65, "volume": 2158182.0}, {"date": "2021-11-22", "close": 19.47, "volume": 2591753.0}, {"date": "2021-11-23", "close": 19.24, "volume": 2347848.0}, {"date": "2021-11-24", "close": 18.78, "volume": 1930247.0}, {"date": "2021-11-26", "close": 17.75, "volume": 2129205.0}, {"date": "2021-11-29", "close": 17.53, "volume": 2535797.0}, {"date": "2021-11-30", "close": 17.13, "volume": 3556649.0}, {"date": "2021-12-01", "close": 17.68, "volume": 5128114.0}, {"date": "2021-12-02", "close": 18.14, "volume": 3416671.0}, {"date": "2021-12-03", "close": 17.79, "volume": 3762374.0}, {"date": "2021-12-06", "close": 18.42, "volume": 3609971.0}, {"date": "2021-12-07", "close": 18.78, "volume": 4308513.0}, {"date": "2021-12-08", "close": 18.95, "volume": 2334738.0}, {"date": "2021-12-09", "close": 18.49, "volume": 1562307.0}, {"date": "2021-12-10", "close": 18.82, "volume": 2467966.0}, {"date": "2021-12-13", "close": 18.44, "volume": 2315661.0}, {"date": "2021-12-14", "close": 18.42, "volume": 2694539.0}, {"date": "2021-12-15", "close": 18.74, "volume": 2461694.0}, {"date": "2021-12-16", "close": 18.95, "volume": 2036185.0}, {"date": "2021-12-17", "close": 18.29, "volume": 3732270.0}, {"date": "2021-12-20", "close": 18.0, "volume": 2675012.0}, {"date": "2021-12-21", "close": 18.46, "volume": 1597310.0}, {"date": "2021-12-22", "close": 18.7, "volume": 1817319.0}, {"date": "2021-12-23", "close": 18.78, "volume": 1546017.0}, {"date": "2021-12-27", "close": 19.11, "volume": 1564504.0}, {"date": "2021-12-28", "close": 19.04, "volume": 1361087.0}, {"date": "2021-12-29", "close": 18.89, "volume": 1492971.0}, {"date": "2021-12-30", "close": 18.76, "volume": 1452907.0}, {"date": "2021-12-31", "close": 18.76, "volume": 869424.0}, {"date": "2022-01-03", "close": 19.54, "volume": 3418376.0}, {"date": "2022-01-04", "close": 20.29, "volume": 5776663.0}, {"date": "2022-01-05", "close": 20.36, "volume": 8238573.0}, {"date": "2022-01-06", "close": 20.87, "volume": 5817414.0}, {"date": "2022-01-07", "close": 20.44, "volume": 4807762.0}, {"date": "2022-01-10", "close": 20.54, "volume": 3172394.0}, {"date": "2022-01-11", "close": 20.65, "volume": 2707779.0}, {"date": "2022-01-12", "close": 21.12, "volume": 3535899.0}, {"date": "2022-01-13", "close": 21.59, "volume": 4540844.0}, {"date": "2022-01-14", "close": 21.76, "volume": 3958285.0}, {"date": "2022-01-18", "close": 21.59, "volume": 4524251.0}, {"date": "2022-01-19", "close": 21.45, "volume": 4066713.0}, {"date": "2022-01-20", "close": 20.57, "volume": 8798477.0}, {"date": "2022-01-21", "close": 20.24, "volume": 6406382.0}, {"date": "2022-01-24", "close": 19.48, "volume": 6586982.0}, {"date": "2022-01-25", "close": 18.8, "volume": 6370549.0}, {"date": "2022-01-26", "close": 19.36, "volume": 4680726.0}, {"date": "2022-01-27", "close": 19.35, "volume": 5737201.0}, {"date": "2022-01-28", "close": 19.2, "volume": 4882022.0}, {"date": "2022-01-31", "close": 19.29, "volume": 3232680.0}, {"date": "2022-02-01", "close": 19.63, "volume": 3155983.0}, {"date": "2022-02-02", "close": 19.9, "volume": 2932147.0}, {"date": "2022-02-03", "close": 19.68, "volume": 2875486.0}, {"date": "2022-02-04", "close": 19.0, "volume": 4555220.0}, {"date": "2022-02-07", "close": 18.68, "volume": 3765327.0}, {"date": "2022-02-08", "close": 18.86, "volume": 2192268.0}, {"date": "2022-02-09", "close": 19.65, "volume": 3226076.0}, {"date": "2022-02-10", "close": 19.1, "volume": 3264155.0}, {"date": "2022-02-11", "close": 18.69, "volume": 5084262.0}, {"date": "2022-02-14", "close": 18.4, "volume": 3733777.0}, {"date": "2022-02-15", "close": 19.39, "volume": 3296364.0}, {"date": "2022-02-16", "close": 19.67, "volume": 2862909.0}, {"date": "2022-02-17", "close": 18.91, "volume": 5092356.0}, {"date": "2022-02-18", "close": 18.9, "volume": 2530917.0}, {"date": "2022-02-22", "close": 18.41, "volume": 3449415.0}, {"date": "2022-02-23", "close": 19.17, "volume": 5473578.0}, {"date": "2022-02-24", "close": 18.39, "volume": 8624351.0}, {"date": "2022-02-25", "close": 19.15, "volume": 4818957.0}, {"date": "2022-02-28", "close": 18.28, "volume": 6488738.0}, {"date": "2022-03-01", "close": 16.82, "volume": 9598344.0}, {"date": "2022-03-02", "close": 17.22, "volume": 6477896.0}, {"date": "2022-03-03", "close": 16.47, "volume": 5804317.0}, {"date": "2022-03-04", "close": 15.04, "volume": 11140190.0}, {"date": "2022-03-07", "close": 13.79, "volume": 8200096.0}, {"date": "2022-03-08", "close": 14.32, "volume": 9830138.0}, {"date": "2022-03-09", "close": 15.97, "volume": 9340907.0}, {"date": "2022-03-10", "close": 14.95, "volume": 6728867.0}, {"date": "2022-03-11", "close": 14.59, "volume": 5814727.0}, {"date": "2022-03-14", "close": 15.16, "volume": 6298128.0}, {"date": "2022-03-15", "close": 15.49, "volume": 6631666.0}, {"date": "2022-03-16", "close": 16.66, "volume": 10093260.0}, {"date": "2022-03-17", "close": 16.41, "volume": 4505649.0}, {"date": "2022-03-18", "close": 16.3, "volume": 5562736.0}, {"date": "2022-03-21", "close": 16.19, "volume": 6803741.0}, {"date": "2022-03-22", "close": 16.38, "volume": 4053059.0}, {"date": "2022-03-23", "close": 15.81, "volume": 5711521.0}, {"date": "2022-03-24", "close": 15.98, "volume": 4878076.0}, {"date": "2022-03-25", "close": 15.86, "volume": 5782119.0}, {"date": "2022-03-28", "close": 15.92, "volume": 4013583.0}, {"date": "2022-03-29", "close": 17.08, "volume": 6224565.0}, {"date": "2022-03-30", "close": 16.79, "volume": 3463668.0}, {"date": "2022-03-31", "close": 16.27, "volume": 3879726.0}, {"date": "2022-04-01", "close": 16.35, "volume": 3059591.0}, {"date": "2022-04-04", "close": 16.35, "volume": 2607849.0}, {"date": "2022-04-05", "close": 15.55, "volume": 5526552.0}, {"date": "2022-04-06", "close": 14.94, "volume": 6145489.0}, {"date": "2022-04-07", "close": 14.94, "volume": 4009028.0}, {"date": "2022-04-08", "close": 14.85, "volume": 4036302.0}, {"date": "2022-04-11", "close": 15.14, "volume": 5270562.0}, {"date": "2022-04-12", "close": 14.9, "volume": 3302826.0}, {"date": "2022-04-13", "close": 15.22, "volume": 3931688.0}, {"date": "2022-04-14", "close": 15.0, "volume": 3808689.0}, {"date": "2022-04-18", "close": 15.1, "volume": 4127651.0}, {"date": "2022-04-19", "close": 14.47, "volume": 4080642.0}, {"date": "2022-04-20", "close": 14.45, "volume": 3588054.0}, {"date": "2022-04-21", "close": 14.38, "volume": 5362243.0}, {"date": "2022-04-22", "close": 14.02, "volume": 4058968.0}, {"date": "2022-04-25", "close": 14.0, "volume": 4887211.0}, {"date": "2022-04-26", "close": 13.08, "volume": 6549947.0}, {"date": "2022-04-27", "close": 13.29, "volume": 5316799.0}, {"date": "2022-04-28", "close": 13.65, "volume": 4604868.0}, {"date": "2022-04-29", "close": 13.37, "volume": 4808302.0}, {"date": "2022-05-02", "close": 13.4, "volume": 6898847.0}, {"date": "2022-05-03", "close": 13.73, "volume": 5813980.0}, {"date": "2022-05-04", "close": 14.11, "volume": 6113651.0}, {"date": "2022-05-05", "close": 13.42, "volume": 5799147.0}, {"date": "2022-05-06", "close": 13.93, "volume": 11020930.0}, {"date": "2022-05-09", "close": 13.3, "volume": 6787982.0}, {"date": "2022-05-10", "close": 13.65, "volume": 8949706.0}, {"date": "2022-05-11", "close": 13.57, "volume": 6457156.0}, {"date": "2022-05-12", "close": 13.67, "volume": 8218148.0}, {"date": "2022-05-13", "close": 14.37, "volume": 6740265.0}, {"date": "2022-05-16", "close": 14.26, "volume": 5484678.0}, {"date": "2022-05-17", "close": 14.57, "volume": 6301447.0}, {"date": "2022-05-18", "close": 13.95, "volume": 5219021.0}, {"date": "2022-05-19", "close": 14.26, "volume": 6002962.0}, {"date": "2022-05-20", "close": 14.46, "volume": 6691139.0}, {"date": "2022-05-23", "close": 14.51, "volume": 4927180.0}, {"date": "2022-05-24", "close": 14.25, "volume": 4231037.0}, {"date": "2022-05-25", "close": 14.35, "volume": 5653943.0}, {"date": "2022-05-26", "close": 14.79, "volume": 5615854.0}, {"date": "2022-05-27", "close": 14.8, "volume": 4846332.0}, {"date": "2022-05-31", "close": 15.1, "volume": 7249626.0}, {"date": "2022-06-01", "close": 15.2, "volume": 5214116.0}, {"date": "2022-06-02", "close": 15.34, "volume": 5270451.0}, {"date": "2022-06-03", "close": 14.79, "volume": 3816042.0}, {"date": "2022-06-06", "close": 15.01, "volume": 4656155.0}, {"date": "2022-06-07", "close": 14.95, "volume": 3122825.0}, {"date": "2022-06-08", "close": 14.93, "volume": 3378941.0}, {"date": "2022-06-09", "close": 14.4, "volume": 3754312.0}, {"date": "2022-06-10", "close": 13.64, "volume": 4850807.0}, {"date": "2022-06-13", "close": 13.0, "volume": 6489241.0}, {"date": "2022-06-14", "close": 12.97, "volume": 4477407.0}, {"date": "2022-06-15", "close": 13.52, "volume": 5719506.0}, {"date": "2022-06-16", "close": 12.69, "volume": 8865847.0}, {"date": "2022-06-17", "close": 12.9, "volume": 6074954.0}, {"date": "2022-06-21", "close": 13.42, "volume": 3980497.0}, {"date": "2022-06-22", "close": 13.14, "volume": 5666869.0}, {"date": "2022-06-23", "close": 12.89, "volume": 4562286.0}, {"date": "2022-06-24", "close": 13.25, "volume": 4379274.0}, {"date": "2022-06-27", "close": 13.09, "volume": 4542981.0}, {"date": "2022-06-28", "close": 12.84, "volume": 7611949.0}, {"date": "2022-06-29", "close": 12.69, "volume": 7848276.0}, {"date": "2022-06-30", "close": 12.36, "volume": 8287979.0}, {"date": "2022-07-01", "close": 12.4, "volume": 5892000.0}, {"date": "2022-07-05", "close": 11.71, "volume": 6356741.0}, {"date": "2022-07-06", "close": 11.57, "volume": 5969165.0}, {"date": "2022-07-07", "close": 12.29, "volume": 5903903.0}, {"date": "2022-07-08", "close": 12.61, "volume": 6102559.0}, {"date": "2022-07-11", "close": 12.19, "volume": 6365139.0}, {"date": "2022-07-12", "close": 12.27, "volume": 4761216.0}, {"date": "2022-07-13", "close": 12.18, "volume": 4769545.0}, {"date": "2022-07-14", "close": 11.81, "volume": 8409553.0}, {"date": "2022-07-15", "close": 12.09, "volume": 5304449.0}, {"date": "2022-07-18", "close": 12.26, "volume": 4206209.0}, {"date": "2022-07-19", "close": 13.04, "volume": 9584111.0}, {"date": "2022-07-20", "close": 12.8, "volume": 4275459.0}, {"date": "2022-07-21", "close": 13.0, "volume": 5810066.0}, {"date": "2022-07-22", "close": 12.85, "volume": 4882139.0}, {"date": "2022-07-25", "close": 13.08, "volume": 3900539.0}, {"date": "2022-07-26", "close": 12.85, "volume": 2333353.0}, {"date": "2022-07-27", "close": 13.39, "volume": 4741834.0}, {"date": "2022-07-28", "close": 14.0, "volume": 10024290.0}, {"date": "2022-07-29", "close": 14.38, "volume": 5678698.0}, {"date": "2022-08-01", "close": 14.62, "volume": 5851023.0}, {"date": "2022-08-02", "close": 14.55, "volume": 6439921.0}, {"date": "2022-08-03", "close": 14.73, "volume": 5286100.0}, {"date": "2022-08-04", "close": 14.61, "volume": 4168968.0}, {"date": "2022-08-05", "close": 14.62, "volume": 2790186.0}, {"date": "2022-08-08", "close": 15.09, "volume": 6639770.0}, {"date": "2022-08-09", "close": 14.72, "volume": 3693608.0}, {"date": "2022-08-10", "close": 15.07, "volume": 3911917.0}, {"date": "2022-08-11", "close": 15.21, "volume": 3711500.0}, {"date": "2022-08-12", "close": 15.43, "volume": 3454104.0}, {"date": "2022-08-15", "close": 15.27, "volume": 2562621.0}, {"date": "2022-08-16", "close": 15.28, "volume": 3373016.0}, {"date": "2022-08-17", "close": 14.99, "volume": 3782218.0}, {"date": "2022-08-18", "close": 15.08, "volume": 2069376.0}, {"date": "2022-08-19", "close": 14.53, "volume": 3612618.0}, {"date": "2022-08-22", "close": 13.66, "volume": 4895921.0}, {"date": "2022-08-23", "close": 14.01, "volume": 4307331.0}, {"date": "2022-08-24", "close": 14.07, "volume": 2942963.0}, {"date": "2022-08-25", "close": 14.18, "volume": 3278479.0}, {"date": "2022-08-26", "close": 13.61, "volume": 4909387.0}, {"date": "2022-08-29", "close": 13.81, "volume": 4100299.0}, {"date": "2022-08-30", "close": 13.63, "volume": 4333923.0}, {"date": "2022-08-31", "close": 13.4, "volume": 5344225.0}, {"date": "2022-09-01", "close": 13.27, "volume": 7050196.0}, {"date": "2022-09-02", "close": 13.09, "volume": 10443780.0}, {"date": "2022-09-06", "close": 12.8, "volume": 9013253.0}, {"date": "2022-09-07", "close": 13.24, "volume": 4712890.0}, {"date": "2022-09-08", "close": 13.07, "volume": 4805557.0}, {"date": "2022-09-09", "close": 13.41, "volume": 5564938.0}, {"date": "2022-09-12", "close": 13.93, "volume": 6654191.0}, {"date": "2022-09-13", "close": 13.41, "volume": 6321971.0}, {"date": "2022-09-14", "close": 13.62, "volume": 5110017.0}, {"date": "2022-09-15", "close": 13.54, "volume": 6613292.0}, {"date": "2022-09-16", "close": 13.47, "volume": 8519100.0}, {"date": "2022-09-19", "close": 13.61, "volume": 6686730.0}, {"date": "2022-09-20", "close": 13.13, "volume": 8258977.0}, {"date": "2022-09-21", "close": 13.0, "volume": 8409279.0}, {"date": "2022-09-22", "close": 12.78, "volume": 8155936.0}, {"date": "2022-09-23", "close": 12.16, "volume": 10713240.0}, {"date": "2022-09-26", "close": 12.24, "volume": 9796701.0}, {"date": "2022-09-27", "close": 12.31, "volume": 8687930.0}, {"date": "2022-09-28", "close": 12.58, "volume": 8361368.0}, {"date": "2022-09-29", "close": 11.98, "volume": 8004575.0}, {"date": "2022-09-30", "close": 11.84, "volume": 11057120.0}, {"date": "2022-10-03", "close": 12.23, "volume": 10162520.0}, {"date": "2022-10-04", "close": 12.88, "volume": 7259195.0}, {"date": "2022-10-05", "close": 12.55, "volume": 6505219.0}, {"date": "2022-10-06", "close": 12.29, "volume": 7548370.0}, {"date": "2022-10-07", "close": 11.93, "volume": 7648353.0}, {"date": "2022-10-10", "close": 11.86, "volume": 8447708.0}, {"date": "2022-10-11", "close": 11.81, "volume": 7033351.0}, {"date": "2022-10-12", "close": 11.77, "volume": 6275929.0}, {"date": "2022-10-13", "close": 12.3, "volume": 7600032.0}, {"date": "2022-10-14", "close": 12.1, "volume": 6997176.0}, {"date": "2022-10-17", "close": 12.57, "volume": 6569095.0}, {"date": "2022-10-18", "close": 12.92, "volume": 9586081.0}, {"date": "2022-10-19", "close": 12.66, "volume": 5949409.0}, {"date": "2022-10-20", "close": 12.76, "volume": 5415312.0}, {"date": "2022-10-21", "close": 13.04, "volume": 5864540.0}, {"date": "2022-10-24", "close": 13.41, "volume": 7300027.0}, {"date": "2022-10-25", "close": 13.44, "volume": 5467558.0}, {"date": "2022-10-26", "close": 13.62, "volume": 5576729.0}, {"date": "2022-10-27", "close": 13.55, "volume": 5364360.0}, {"date": "2022-10-28", "close": 13.57, "volume": 4822462.0}, {"date": "2022-10-31", "close": 13.52, "volume": 6216390.0}, {"date": "2022-11-01", "close": 13.73, "volume": 8426257.0}, {"date": "2022-11-02", "close": 13.37, "volume": 12782210.0}, {"date": "2022-11-03", "close": 12.91, "volume": 11610000.0}, {"date": "2022-11-04", "close": 13.54, "volume": 10135700.0}, {"date": "2022-11-07", "close": 13.8, "volume": 5769681.0}, {"date": "2022-11-08", "close": 13.8, "volume": 8459216.0}, {"date": "2022-11-09", "close": 13.59, "volume": 6302878.0}, {"date": "2022-11-10", "close": 14.46, "volume": 6825194.0}, {"date": "2022-11-11", "close": 14.87, "volume": 6892373.0}, {"date": "2022-11-14", "close": 14.8, "volume": 6028825.0}, {"date": "2022-11-15", "close": 14.87, "volume": 6897344.0}, {"date": "2022-11-16", "close": 14.83, "volume": 7224452.0}, {"date": "2022-11-17", "close": 14.75, "volume": 5956527.0}, {"date": "2022-11-18", "close": 14.93, "volume": 4804714.0}, {"date": "2022-11-21", "close": 14.91, "volume": 4242346.0}, {"date": "2022-11-22", "close": 15.19, "volume": 3668975.0}, {"date": "2022-11-23", "close": 15.04, "volume": 4603764.0}, {"date": "2022-11-25", "close": 15.21, "volume": 2063912.0}, {"date": "2022-11-28", "close": 15.04, "volume": 3940306.0}, {"date": "2022-11-29", "close": 15.21, "volume": 4881785.0}, {"date": "2022-11-30", "close": 15.62, "volume": 7217279.0}, {"date": "2022-12-01", "close": 15.72, "volume": 5118732.0}, {"date": "2022-12-02", "close": 15.37, "volume": 4926257.0}, {"date": "2022-12-05", "close": 15.25, "volume": 5142204.0}, {"date": "2022-12-06", "close": 15.17, "volume": 4839385.0}, {"date": "2022-12-07", "close": 15.21, "volume": 4891447.0}, {"date": "2022-12-08", "close": 14.84, "volume": 5272828.0}, {"date": "2022-12-09", "close": 14.44, "volume": 7766792.0}, {"date": "2022-12-12", "close": 14.58, "volume": 5608714.0}, {"date": "2022-12-13", "close": 14.64, "volume": 8477716.0}, {"date": "2022-12-14", "close": 14.71, "volume": 6183290.0}, {"date": "2022-12-15", "close": 14.44, "volume": 5447310.0}, {"date": "2022-12-16", "close": 14.14, "volume": 5422078.0}, {"date": "2022-12-19", "close": 14.21, "volume": 3846315.0}, {"date": "2022-12-20", "close": 14.07, "volume": 4093316.0}, {"date": "2022-12-21", "close": 14.33, "volume": 4149432.0}, {"date": "2022-12-22", "close": 13.88, "volume": 5846569.0}, {"date": "2022-12-23", "close": 14.05, "volume": 4230859.0}, {"date": "2022-12-27", "close": 14.0, "volume": 3001263.0}, {"date": "2022-12-28", "close": 13.85, "volume": 5638672.0}, {"date": "2022-12-29", "close": 14.34, "volume": 4721217.0}, {"date": "2022-12-30", "close": 14.2, "volume": 4211377.0}, {"date": "2023-01-03", "close": 14.59, "volume": 5361447.0}, {"date": "2023-01-04", "close": 15.06, "volume": 5575196.0}, {"date": "2023-01-05", "close": 15.17, "volume": 4698894.0}, {"date": "2023-01-06", "close": 15.45, "volume": 5227083.0}, {"date": "2023-01-09", "close": 15.62, "volume": 7173708.0}, {"date": "2023-01-10", "close": 15.87, "volume": 5060050.0}, {"date": "2023-01-11", "close": 15.8, "volume": 3526944.0}, {"date": "2023-01-12", "close": 16.03, "volume": 5612449.0}, {"date": "2023-01-13", "close": 15.42, "volume": 4882964.0}, {"date": "2023-01-17", "close": 15.45, "volume": 4135161.0}, {"date": "2023-01-18", "close": 15.28, "volume": 3995902.0}, {"date": "2023-01-19", "close": 15.13, "volume": 4132389.0}, {"date": "2023-01-20", "close": 15.2, "volume": 4852703.0}, {"date": "2023-01-23", "close": 15.28, "volume": 4586989.0}, {"date": "2023-01-24", "close": 15.23, "volume": 3291154.0}, {"date": "2023-01-25", "close": 15.25, "volume": 3917374.0}, {"date": "2023-01-26", "close": 15.39, "volume": 4158486.0}, {"date": "2023-01-27", "close": 15.54, "volume": 5385225.0}, {"date": "2023-01-30", "close": 15.1, "volume": 6570367.0}, {"date": "2023-01-31", "close": 15.72, "volume": 5840349.0}, {"date": "2023-02-01", "close": 16.08, "volume": 6263390.0}, {"date": "2023-02-02", "close": 16.6, "volume": 6898746.0}, {"date": "2023-02-03", "close": 16.33, "volume": 5478040.0}, {"date": "2023-02-06", "close": 16.17, "volume": 4661283.0}, {"date": "2023-02-07", "close": 16.27, "volume": 4834096.0}, {"date": "2023-02-08", "close": 16.18, "volume": 3724659.0}, {"date": "2023-02-09", "close": 16.75, "volume": 8500537.0}, {"date": "2023-02-10", "close": 16.4, "volume": 5103042.0}, {"date": "2023-02-13", "close": 16.67, "volume": 3231364.0}, {"date": "2023-02-14", "close": 16.81, "volume": 3981824.0}, {"date": "2023-02-15", "close": 17.01, "volume": 4086673.0}, {"date": "2023-02-16", "close": 16.94, "volume": 4418801.0}, {"date": "2023-02-17", "close": 17.29, "volume": 6618174.0}, {"date": "2023-02-21", "close": 16.66, "volume": 6751025.0}, {"date": "2023-02-22", "close": 17.27, "volume": 9501179.0}, {"date": "2023-02-23", "close": 18.02, "volume": 11726400.0}, {"date": "2023-02-24", "close": 17.57, "volume": 8537043.0}, {"date": "2023-02-27", "close": 17.61, "volume": 6180592.0}, {"date": "2023-02-28", "close": 17.52, "volume": 5638241.0}, {"date": "2023-03-01", "close": 18.26, "volume": 8047825.0}, {"date": "2023-03-02", "close": 18.35, "volume": 5097864.0}, {"date": "2023-03-03", "close": 18.83, "volume": 7643875.0}, {"date": "2023-03-06", "close": 18.65, "volume": 4683324.0}, {"date": "2023-03-07", "close": 18.43, "volume": 4817432.0}, {"date": "2023-03-08", "close": 18.51, "volume": 3559148.0}, {"date": "2023-03-09", "close": 17.97, "volume": 4756420.0}, {"date": "2023-03-10", "close": 17.6, "volume": 6963951.0}, {"date": "2023-03-13", "close": 17.35, "volume": 7881618.0}, {"date": "2023-03-14", "close": 17.53, "volume": 8088631.0}, {"date": "2023-03-15", "close": 16.87, "volume": 10241780.0}, {"date": "2023-03-16", "close": 17.12, "volume": 5691595.0}, {"date": "2023-03-17", "close": 16.79, "volume": 6207760.0}, {"date": "2023-03-20", "close": 16.96, "volume": 7153075.0}, {"date": "2023-03-21", "close": 17.42, "volume": 4638147.0}, {"date": "2023-03-22", "close": 17.31, "volume": 3762454.0}, {"date": "2023-03-23", "close": 17.36, "volume": 4240493.0}, {"date": "2023-03-24", "close": 17.25, "volume": 3945843.0}, {"date": "2023-03-27", "close": 17.56, "volume": 3274426.0}, {"date": "2023-03-28", "close": 17.59, "volume": 3194698.0}, {"date": "2023-03-29", "close": 17.77, "volume": 3195185.0}, {"date": "2023-03-30", "close": 18.01, "volume": 3584612.0}, {"date": "2023-03-31", "close": 18.19, "volume": 3713823.0}, {"date": "2023-04-03", "close": 18.17, "volume": 4762058.0}, {"date": "2023-04-04", "close": 17.98, "volume": 4481482.0}, {"date": "2023-04-05", "close": 17.58, "volume": 3520789.0}, {"date": "2023-04-06", "close": 17.65, "volume": 3518796.0}, {"date": "2023-04-10", "close": 17.84, "volume": 2935093.0}, {"date": "2023-04-11", "close": 18.25, "volume": 4457858.0}, {"date": "2023-04-12", "close": 18.4, "volume": 4679525.0}, {"date": "2023-04-13", "close": 18.7, "volume": 5999118.0}, {"date": "2023-04-14", "close": 18.86, "volume": 4516056.0}, {"date": "2023-04-17", "close": 18.67, "volume": 6268159.0}, {"date": "2023-04-18", "close": 18.77, "volume": 4595202.0}, {"date": "2023-04-19", "close": 18.51, "volume": 5773751.0}, {"date": "2023-04-20", "close": 17.71, "volume": 10768880.0}, {"date": "2023-04-21", "close": 17.68, "volume": 7323868.0}, {"date": "2023-04-24", "close": 16.42, "volume": 7348727.0}, {"date": "2023-04-25", "close": 16.08, "volume": 6544047.0}, {"date": "2023-04-26", "close": 16.11, "volume": 5396761.0}, {"date": "2023-04-27", "close": 16.42, "volume": 6470386.0}, {"date": "2023-04-28", "close": 16.63, "volume": 4555535.0}, {"date": "2023-05-01", "close": 16.65, "volume": 3831617.0}, {"date": "2023-05-02", "close": 16.33, "volume": 6124851.0}, {"date": "2023-05-03", "close": 15.89, "volume": 6814971.0}, {"date": "2023-05-04", "close": 15.87, "volume": 5655660.0}, {"date": "2023-05-05", "close": 16.3, "volume": 5411059.0}, {"date": "2023-05-08", "close": 16.41, "volume": 3359904.0}, {"date": "2023-05-09", "close": 16.3, "volume": 3941859.0}, {"date": "2023-05-10", "close": 16.39, "volume": 3158219.0}, {"date": "2023-05-11", "close": 16.29, "volume": 3713086.0}, {"date": "2023-05-12", "close": 16.2, "volume": 2846465.0}, {"date": "2023-05-15", "close": 16.1, "volume": 4624303.0}, {"date": "2023-05-16", "close": 15.84, "volume": 5162000.0}, {"date": "2023-05-17", "close": 16.13, "volume": 3807417.0}, {"date": "2023-05-18", "close": 16.45, "volume": 5472404.0}, {"date": "2023-05-19", "close": 16.78, "volume": 4055696.0}, {"date": "2023-05-22", "close": 16.54, "volume": 3326123.0}, {"date": "2023-05-23", "close": 16.25, "volume": 3045183.0}, {"date": "2023-05-24", "close": 15.74, "volume": 4495161.0}, {"date": "2023-05-25", "close": 15.65, "volume": 4729494.0}, {"date": "2023-05-26", "close": 15.9, "volume": 4336168.0}, {"date": "2023-05-30", "close": 15.74, "volume": 3366775.0}, {"date": "2023-05-31", "close": 15.3, "volume": 5468045.0}, {"date": "2023-06-01", "close": 15.48, "volume": 4621252.0}, {"date": "2023-06-02", "close": 15.87, "volume": 4370468.0}, {"date": "2023-06-05", "close": 15.75, "volume": 3139861.0}, {"date": "2023-06-06", "close": 15.84, "volume": 3494863.0}, {"date": "2023-06-07", "close": 16.04, "volume": 4007071.0}, {"date": "2023-06-08", "close": 16.33, "volume": 4602276.0}, {"date": "2023-06-09", "close": 16.24, "volume": 4147876.0}, {"date": "2023-06-12", "close": 16.44, "volume": 3160509.0}, {"date": "2023-06-13", "close": 16.81, "volume": 4168361.0}, {"date": "2023-06-14", "close": 16.98, "volume": 3684644.0}, {"date": "2023-06-15", "close": 17.16, "volume": 3486341.0}, {"date": "2023-06-16", "close": 17.34, "volume": 4579990.0}, {"date": "2023-06-20", "close": 16.88, "volume": 5329934.0}, {"date": "2023-06-21", "close": 16.82, "volume": 2629846.0}, {"date": "2023-06-22", "close": 16.63, "volume": 2710963.0}, {"date": "2023-06-23", "close": 16.46, "volume": 3287365.0}, {"date": "2023-06-26", "close": 16.6, "volume": 2751750.0}, {"date": "2023-06-27", "close": 16.9, "volume": 3335327.0}, {"date": "2023-06-28", "close": 16.92, "volume": 3297258.0}, {"date": "2023-06-29", "close": 17.45, "volume": 5635147.0}, {"date": "2023-06-30", "close": 17.54, "volume": 3502472.0}, {"date": "2023-07-03", "close": 17.81, "volume": 2140972.0}, {"date": "2023-07-05", "close": 17.55, "volume": 2978784.0}, {"date": "2023-07-06", "close": 17.36, "volume": 3697048.0}, {"date": "2023-07-07", "close": 17.74, "volume": 5891757.0}, {"date": "2023-07-10", "close": 17.9, "volume": 2812966.0}, {"date": "2023-07-11", "close": 18.0, "volume": 2724183.0}, {"date": "2023-07-12", "close": 18.48, "volume": 6796099.0}, {"date": "2023-07-13", "close": 18.91, "volume": 4492945.0}, {"date": "2023-07-14", "close": 18.76, "volume": 3126988.0}, {"date": "2023-07-17", "close": 18.66, "volume": 3858250.0}, {"date": "2023-07-18", "close": 18.74, "volume": 2474688.0}, {"date": "2023-07-19", "close": 18.55, "volume": 2966014.0}, {"date": "2023-07-20", "close": 18.5, "volume": 2328182.0}, {"date": "2023-07-21", "close": 18.35, "volume": 4049801.0}, {"date": "2023-07-24", "close": 18.51, "volume": 2823657.0}, {"date": "2023-07-25", "close": 18.51, "volume": 3748791.0}, {"date": "2023-07-26", "close": 19.17, "volume": 8199072.0}, {"date": "2023-07-27", "close": 19.8, "volume": 9542967.0}, {"date": "2023-07-28", "close": 20.55, "volume": 10211740.0}, {"date": "2023-07-31", "close": 20.55, "volume": 4858074.0}, {"date": "2023-08-01", "close": 20.12, "volume": 6232762.0}, {"date": "2023-08-02", "close": 19.67, "volume": 5606677.0}, {"date": "2023-08-03", "close": 19.57, "volume": 5189819.0}, {"date": "2023-08-04", "close": 19.43, "volume": 6751974.0}, {"date": "2023-08-07", "close": 19.58, "volume": 5235499.0}, {"date": "2023-08-08", "close": 19.34, "volume": 6156311.0}, {"date": "2023-08-09", "close": 19.12, "volume": 6108015.0}, {"date": "2023-08-10", "close": 18.77, "volume": 13368540.0}, {"date": "2023-08-11", "close": 18.41, "volume": 10507710.0}, {"date": "2023-08-14", "close": 18.41, "volume": 6810390.0}, {"date": "2023-08-15", "close": 18.14, "volume": 5698081.0}, {"date": "2023-08-16", "close": 17.92, "volume": 5352210.0}, {"date": "2023-08-17", "close": 17.75, "volume": 6384121.0}, {"date": "2023-08-18", "close": 17.82, "volume": 7532837.0}, {"date": "2023-08-21", "close": 18.13, "volume": 6781462.0}, {"date": "2023-08-22", "close": 18.09, "volume": 6613945.0}, {"date": "2023-08-23", "close": 18.2, "volume": 3394574.0}, {"date": "2023-08-24", "close": 17.86, "volume": 3689598.0}, {"date": "2023-08-25", "close": 18.18, "volume": 5563196.0}, {"date": "2023-08-28", "close": 18.3, "volume": 3514632.0}, {"date": "2023-08-29", "close": 18.85, "volume": 4918144.0}, {"date": "2023-08-30", "close": 18.72, "volume": 4705030.0}, {"date": "2023-08-31", "close": 18.55, "volume": 8193739.0}, {"date": "2023-09-01", "close": 18.23, "volume": 7247507.0}, {"date": "2023-09-05", "close": 18.26, "volume": 7280773.0}, {"date": "2023-09-06", "close": 18.16, "volume": 6687356.0}, {"date": "2023-09-07", "close": 18.09, "volume": 5817955.0}, {"date": "2023-09-08", "close": 18.23, "volume": 5532356.0}, {"date": "2023-09-11", "close": 18.69, "volume": 5437735.0}, {"date": "2023-09-12", "close": 19.03, "volume": 7251982.0}, {"date": "2023-09-13", "close": 18.95, "volume": 5073191.0}, {"date": "2023-09-14", "close": 18.84, "volume": 5007208.0}, {"date": "2023-09-15", "close": 19.25, "volume": 12395060.0}, {"date": "2023-09-18", "close": 18.94, "volume": 6028750.0}, {"date": "2023-09-19", "close": 19.34, "volume": 5406794.0}, {"date": "2023-09-20", "close": 19.67, "volume": 7769557.0}, {"date": "2023-09-21", "close": 19.33, "volume": 8057367.0}, {"date": "2023-09-22", "close": 19.35, "volume": 8424299.0}, {"date": "2023-09-25", "close": 19.24, "volume": 5701052.0}, {"date": "2023-09-26", "close": 18.84, "volume": 7266392.0}, {"date": "2023-09-27", "close": 18.81, "volume": 5251733.0}, {"date": "2023-09-28", "close": 19.27, "volume": 11694320.0}, {"date": "2023-09-29", "close": 19.13, "volume": 9225534.0}, {"date": "2023-10-02", "close": 18.91, "volume": 5722927.0}, {"date": "2023-10-03", "close": 18.7, "volume": 5975393.0}, {"date": "2023-10-04", "close": 18.75, "volume": 8234660.0}, {"date": "2023-10-05", "close": 18.89, "volume": 6730606.0}, {"date": "2023-10-06", "close": 19.46, "volume": 11286640.0}, {"date": "2023-10-09", "close": 19.11, "volume": 5905844.0}, {"date": "2023-10-10", "close": 19.58, "volume": 7018698.0}, {"date": "2023-10-11", "close": 20.25, "volume": 9199309.0}, {"date": "2023-10-12", "close": 19.77, "volume": 6309676.0}, {"date": "2023-10-13", "close": 19.68, "volume": 6696426.0}, {"date": "2023-10-16", "close": 19.82, "volume": 5078761.0}, {"date": "2023-10-17", "close": 20.06, "volume": 7108018.0}, {"date": "2023-10-18", "close": 19.71, "volume": 7349007.0}, {"date": "2023-10-19", "close": 18.95, "volume": 9760376.0}, {"date": "2023-10-20", "close": 18.88, "volume": 8856531.0}, {"date": "2023-10-23", "close": 18.94, "volume": 7918198.0}, {"date": "2023-10-24", "close": 18.76, "volume": 6607729.0}, {"date": "2023-10-25", "close": 18.89, "volume": 8358569.0}, {"date": "2023-10-26", "close": 18.48, "volume": 8904514.0}, {"date": "2023-10-27", "close": 18.04, "volume": 12414810.0}, {"date": "2023-10-30", "close": 18.0, "volume": 11038910.0}, {"date": "2023-10-31", "close": 18.68, "volume": 9218616.0}, {"date": "2023-11-01", "close": 18.94, "volume": 11607600.0}, {"date": "2023-11-02", "close": 19.61, "volume": 8677524.0}, {"date": "2023-11-03", "close": 20.11, "volume": 7237428.0}, {"date": "2023-11-06", "close": 19.55, "volume": 5514467.0}, {"date": "2023-11-07", "close": 19.37, "volume": 3692798.0}, {"date": "2023-11-08", "close": 19.47, "volume": 5875414.0}, {"date": "2023-11-09", "close": 19.08, "volume": 5727706.0}, {"date": "2023-11-10", "close": 19.38, "volume": 5282808.0}, {"date": "2023-11-13", "close": 19.68, "volume": 5282008.0}, {"date": "2023-11-14", "close": 20.25, "volume": 7639394.0}, {"date": "2023-11-15", "close": 20.45, "volume": 7014942.0}, {"date": "2023-11-16", "close": 19.92, "volume": 7150865.0}, {"date": "2023-11-17", "close": 20.23, "volume": 6255456.0}, {"date": "2023-11-20", "close": 20.61, "volume": 4937771.0}, {"date": "2023-11-21", "close": 20.18, "volume": 4698942.0}, {"date": "2023-11-22", "close": 20.14, "volume": 2941554.0}, {"date": "2023-11-24", "close": 20.46, "volume": 2645459.0}, {"date": "2023-11-27", "close": 20.42, "volume": 4362144.0}, {"date": "2023-11-28", "close": 20.52, "volume": 3673528.0}, {"date": "2023-11-29", "close": 21.57, "volume": 10587950.0}, {"date": "2023-11-30", "close": 21.66, "volume": 7461851.0}, {"date": "2023-12-01", "close": 22.01, "volume": 5451650.0}, {"date": "2023-12-04", "close": 21.98, "volume": 6692734.0}, {"date": "2023-12-05", "close": 21.99, "volume": 4485245.0}, {"date": "2023-12-06", "close": 22.54, "volume": 7313973.0}, {"date": "2023-12-07", "close": 22.55, "volume": 5362293.0}, {"date": "2023-12-08", "close": 22.6, "volume": 4611818.0}, {"date": "2023-12-11", "close": 22.54, "volume": 4836350.0}, {"date": "2023-12-12", "close": 22.62, "volume": 5039005.0}, {"date": "2023-12-13", "close": 22.95, "volume": 6310344.0}, {"date": "2023-12-14", "close": 23.5, "volume": 7329151.0}, {"date": "2023-12-15", "close": 23.46, "volume": 4752940.0}, {"date": "2023-12-18", "close": 23.45, "volume": 4118646.0}, {"date": "2023-12-19", "close": 23.34, "volume": 3769338.0}, {"date": "2023-12-20", "close": 22.88, "volume": 5328597.0}, {"date": "2023-12-21", "close": 23.42, "volume": 6859183.0}, {"date": "2023-12-22", "close": 23.33, "volume": 3781521.0}, {"date": "2023-12-26", "close": 23.45, "volume": 1880113.0}, {"date": "2023-12-27", "close": 23.59, "volume": 2034888.0}, {"date": "2023-12-28", "close": 23.45, "volume": 2247397.0}, {"date": "2023-12-29", "close": 23.32, "volume": 2116655.0}, {"date": "2024-01-02", "close": 23.05, "volume": 4421916.0}, {"date": "2024-01-03", "close": 22.25, "volume": 5758875.0}, {"date": "2024-01-04", "close": 22.21, "volume": 3120328.0}, {"date": "2024-01-05", "close": 22.45, "volume": 3897873.0}, {"date": "2024-01-08", "close": 22.75, "volume": 3862164.0}, {"date": "2024-01-09", "close": 22.34, "volume": 2962100.0}, {"date": "2024-01-10", "close": 22.84, "volume": 4105317.0}, {"date": "2024-01-11", "close": 22.76, "volume": 3349950.0}, {"date": "2024-01-12", "close": 22.3, "volume": 4461310.0}, {"date": "2024-01-16", "close": 21.74, "volume": 8069549.0}, {"date": "2024-01-17", "close": 21.34, "volume": 7922985.0}, {"date": "2024-01-18", "close": 21.56, "volume": 3596863.0}, {"date": "2024-01-19", "close": 21.62, "volume": 6115694.0}, {"date": "2024-01-22", "close": 21.33, "volume": 4131827.0}, {"date": "2024-01-23", "close": 21.32, "volume": 3573274.0}, {"date": "2024-01-24", "close": 21.09, "volume": 5578048.0}, {"date": "2024-01-25", "close": 21.15, "volume": 6096612.0}, {"date": "2024-01-26", "close": 21.21, "volume": 3249422.0}, {"date": "2024-01-29", "close": 21.26, "volume": 4372260.0}, {"date": "2024-01-30", "close": 21.87, "volume": 8140416.0}, {"date": "2024-01-31", "close": 21.96, "volume": 7382477.0}, {"date": "2024-02-01", "close": 22.84, "volume": 7394103.0}, {"date": "2024-02-02", "close": 23.08, "volume": 7967213.0}, {"date": "2024-02-05", "close": 22.57, "volume": 7239970.0}, {"date": "2024-02-06", "close": 23.03, "volume": 4827082.0}, {"date": "2024-02-07", "close": 23.51, "volume": 8451760.0}, {"date": "2024-02-08", "close": 24.05, "volume": 7049297.0}, {"date": "2024-02-09", "close": 24.41, "volume": 5009521.0}, {"date": "2024-02-12", "close": 24.5, "volume": 6253563.0}, {"date": "2024-02-13", "close": 23.99, "volume": 6205420.0}, {"date": "2024-02-14", "close": 24.39, "volume": 6209075.0}, {"date": "2024-02-15", "close": 25.99, "volume": 10157410.0}, {"date": "2024-02-16", "close": 25.69, "volume": 10527890.0}, {"date": "2024-02-20", "close": 25.4, "volume": 6654863.0}, {"date": "2024-02-21", "close": 25.63, "volume": 3803734.0}, {"date": "2024-02-22", "close": 26.29, "volume": 5943900.0}, {"date": "2024-02-23", "close": 26.51, "volume": 4813738.0}, {"date": "2024-02-26", "close": 26.17, "volume": 5628807.0}, {"date": "2024-02-27", "close": 26.16, "volume": 4731950.0}, {"date": "2024-02-28", "close": 26.18, "volume": 6025680.0}, {"date": "2024-02-29", "close": 26.26, "volume": 5198087.0}, {"date": "2024-03-01", "close": 26.49, "volume": 4741123.0}, {"date": "2024-03-04", "close": 26.51, "volume": 5272783.0}, {"date": "2024-03-05", "close": 26.79, "volume": 6204895.0}, {"date": "2024-03-06", "close": 27.17, "volume": 5674034.0}, {"date": "2024-03-07", "close": 27.55, "volume": 5587520.0}, {"date": "2024-03-08", "close": 27.3, "volume": 4262585.0}, {"date": "2024-03-11", "close": 27.58, "volume": 6262878.0}, {"date": "2024-03-12", "close": 28.18, "volume": 5011158.0}, {"date": "2024-03-13", "close": 27.76, "volume": 3862544.0}, {"date": "2024-03-14", "close": 27.5, "volume": 5042074.0}, {"date": "2024-03-15", "close": 28.5, "volume": 7000773.0}, {"date": "2024-03-18", "close": 28.48, "volume": 5287897.0}, {"date": "2024-03-19", "close": 28.82, "volume": 5662705.0}, {"date": "2024-03-20", "close": 29.36, "volume": 5975520.0}, {"date": "2024-03-21", "close": 29.21, "volume": 5182980.0}, {"date": "2024-03-22", "close": 29.18, "volume": 3414107.0}, {"date": "2024-03-25", "close": 29.4, "volume": 2745415.0}, {"date": "2024-03-26", "close": 28.7, "volume": 4799172.0}, {"date": "2024-03-27", "close": 28.99, "volume": 3411713.0}, {"date": "2024-03-28", "close": 28.3, "volume": 6241219.0}, {"date": "2024-04-01", "close": 28.24, "volume": 3151923.0}, {"date": "2024-04-02", "close": 27.51, "volume": 8629442.0}, {"date": "2024-04-03", "close": 27.05, "volume": 5298282.0}, {"date": "2024-04-04", "close": 26.58, "volume": 5850729.0}, {"date": "2024-04-05", "close": 26.64, "volume": 5278182.0}, {"date": "2024-04-08", "close": 26.92, "volume": 2555082.0}, {"date": "2024-04-09", "close": 27.25, "volume": 4457063.0}, {"date": "2024-04-10", "close": 26.95, "volume": 4389408.0}, {"date": "2024-04-11", "close": 27.02, "volume": 5881338.0}, {"date": "2024-04-12", "close": 25.94, "volume": 6754250.0}, {"date": "2024-04-15", "close": 26.25, "volume": 6527841.0}, {"date": "2024-04-16", "close": 25.8, "volume": 4617588.0}, {"date": "2024-04-17", "close": 25.79, "volume": 3462775.0}, {"date": "2024-04-18", "close": 25.75, "volume": 6328256.0}, {"date": "2024-04-19", "close": 25.77, "volume": 5980362.0}, {"date": "2024-04-22", "close": 24.58, "volume": 7453663.0}, {"date": "2024-04-23", "close": 24.96, "volume": 5395554.0}, {"date": "2024-04-24", "close": 24.86, "volume": 5338195.0}, {"date": "2024-04-25", "close": 24.6, "volume": 4610560.0}, {"date": "2024-04-26", "close": 24.74, "volume": 4322924.0}, {"date": "2024-04-29", "close": 24.92, "volume": 4030595.0}, {"date": "2024-04-30", "close": 22.3, "volume": 13373430.0}, {"date": "2024-05-01", "close": 22.48, "volume": 5642190.0}, {"date": "2024-05-02", "close": 21.55, "volume": 14592650.0}, {"date": "2024-05-03", "close": 21.86, "volume": 9286122.0}, {"date": "2024-05-06", "close": 21.94, "volume": 5365408.0}, {"date": "2024-05-07", "close": 21.78, "volume": 4493324.0}, {"date": "2024-05-08", "close": 21.44, "volume": 10884570.0}, {"date": "2024-05-09", "close": 21.76, "volume": 6564787.0}, {"date": "2024-05-10", "close": 21.9, "volume": 4624381.0}, {"date": "2024-05-13", "close": 22.66, "volume": 6453248.0}, {"date": "2024-05-14", "close": 23.32, "volume": 7694421.0}, {"date": "2024-05-15", "close": 23.16, "volume": 5853929.0}, {"date": "2024-05-16", "close": 22.83, "volume": 4833973.0}, {"date": "2024-05-17", "close": 22.58, "volume": 5033237.0}, {"date": "2024-05-20", "close": 22.34, "volume": 4749972.0}, {"date": "2024-05-21", "close": 22.09, "volume": 7365793.0}, {"date": "2024-05-22", "close": 22.1, "volume": 5199537.0}, {"date": "2024-05-23", "close": 21.92, "volume": 4944402.0}, {"date": "2024-05-24", "close": 22.31, "volume": 8235958.0}, {"date": "2024-05-28", "close": 22.43, "volume": 7525895.0}, {"date": "2024-05-29", "close": 21.82, "volume": 6828437.0}, {"date": "2024-05-30", "close": 22.25, "volume": 5355446.0}, {"date": "2024-05-31", "close": 22.27, "volume": 6816392.0}, {"date": "2024-06-03", "close": 21.98, "volume": 4607987.0}, {"date": "2024-06-04", "close": 21.71, "volume": 3970921.0}, {"date": "2024-06-05", "close": 22.19, "volume": 5556629.0}, {"date": "2024-06-06", "close": 21.97, "volume": 3423517.0}, {"date": "2024-06-07", "close": 21.85, "volume": 3978734.0}, {"date": "2024-06-10", "close": 21.82, "volume": 4775267.0}, {"date": "2024-06-11", "close": 21.5, "volume": 4760533.0}, {"date": "2024-06-12", "close": 21.73, "volume": 5286212.0}, {"date": "2024-06-13", "close": 21.08, "volume": 9211202.0}, {"date": "2024-06-14", "close": 20.21, "volume": 11407880.0}, {"date": "2024-06-17", "close": 20.55, "volume": 5535044.0}, {"date": "2024-06-18", "close": 20.4, "volume": 4383882.0}, {"date": "2024-06-20", "close": 20.49, "volume": 6481745.0}, {"date": "2024-06-21", "close": 20.5, "volume": 3944912.0}, {"date": "2024-06-24", "close": 20.7, "volume": 5100680.0}, {"date": "2024-06-25", "close": 20.59, "volume": 6248173.0}, {"date": "2024-06-26", "close": 20.73, "volume": 6272321.0}, {"date": "2024-06-27", "close": 19.77, "volume": 8013053.0}, {"date": "2024-06-28", "close": 19.85, "volume": 8359782.0}, {"date": "2024-07-01", "close": 19.94, "volume": 5936215.0}, {"date": "2024-07-02", "close": 19.66, "volume": 6578554.0}, {"date": "2024-07-03", "close": 19.87, "volume": 5132485.0}, {"date": "2024-07-05", "close": 19.56, "volume": 6642495.0}, {"date": "2024-07-08", "close": 19.48, "volume": 6869881.0}, {"date": "2024-07-09", "close": 19.45, "volume": 5717786.0}, {"date": "2024-07-10", "close": 20.1, "volume": 4900836.0}, {"date": "2024-07-11", "close": 20.26, "volume": 8472738.0}, {"date": "2024-07-12", "close": 20.31, "volume": 5323413.0}, {"date": "2024-07-15", "close": 20.23, "volume": 4467345.0}, {"date": "2024-07-16", "close": 20.21, "volume": 5703399.0}, {"date": "2024-07-17", "close": 20.34, "volume": 7044509.0}, {"date": "2024-07-18", "close": 20.52, "volume": 6327572.0}, {"date": "2024-07-19", "close": 20.21, "volume": 7659801.0}, {"date": "2024-07-22", "close": 20.71, "volume": 6611546.0}, {"date": "2024-07-23", "close": 20.1, "volume": 9692731.0}, {"date": "2024-07-24", "close": 19.6, "volume": 9057279.0}, {"date": "2024-07-25", "close": 18.09, "volume": 16457140.0}, {"date": "2024-07-26", "close": 17.66, "volume": 12017130.0}, {"date": "2024-07-29", "close": 16.99, "volume": 13861800.0}, {"date": "2024-07-30", "close": 16.75, "volume": 9554946.0}, {"date": "2024-07-31", "close": 16.69, "volume": 9700104.0}, {"date": "2024-08-01", "close": 16.32, "volume": 9718379.0}, {"date": "2024-08-02", "close": 16.13, "volume": 11846130.0}, {"date": "2024-08-05", "close": 15.74, "volume": 11632860.0}, {"date": "2024-08-06", "close": 15.57, "volume": 8691267.0}, {"date": "2024-08-07", "close": 15.39, "volume": 10214200.0}, {"date": "2024-08-08", "close": 15.52, "volume": 9259423.0}, {"date": "2024-08-09", "close": 15.31, "volume": 9604818.0}, {"date": "2024-08-12", "close": 15.19, "volume": 6479387.0}, {"date": "2024-08-13", "close": 15.42, "volume": 9174544.0}, {"date": "2024-08-14", "close": 15.57, "volume": 5834151.0}, {"date": "2024-08-15", "close": 15.84, "volume": 5028893.0}, {"date": "2024-08-16", "close": 15.89, "volume": 5004444.0}, {"date": "2024-08-19", "close": 16.29, "volume": 6491039.0}, {"date": "2024-08-20", "close": 16.3, "volume": 5704940.0}, {"date": "2024-08-21", "close": 16.56, "volume": 6150023.0}, {"date": "2024-08-22", "close": 16.3, "volume": 5306836.0}, {"date": "2024-08-23", "close": 16.8, "volume": 6475457.0}, {"date": "2024-08-26", "close": 16.65, "volume": 4261614.0}, {"date": "2024-08-27", "close": 16.78, "volume": 5036905.0}, {"date": "2024-08-28", "close": 16.7, "volume": 3945324.0}, {"date": "2024-08-29", "close": 16.74, "volume": 4874614.0}, {"date": "2024-08-30", "close": 16.78, "volume": 6507306.0}, {"date": "2024-09-03", "close": 15.91, "volume": 8913711.0}, {"date": "2024-09-04", "close": 16.08, "volume": 4952305.0}, {"date": "2024-09-05", "close": 15.83, "volume": 7340737.0}, {"date": "2024-09-06", "close": 15.5, "volume": 6651516.0}, {"date": "2024-09-09", "close": 15.55, "volume": 5468309.0}, {"date": "2024-09-10", "close": 15.14, "volume": 16087590.0}, {"date": "2024-09-11", "close": 15.21, "volume": 8636505.0}, {"date": "2024-09-12", "close": 15.0, "volume": 11287580.0}, {"date": "2024-09-13", "close": 15.07, "volume": 13101910.0}, {"date": "2024-09-16", "close": 15.19, "volume": 10700600.0}, {"date": "2024-09-17", "close": 15.1, "volume": 11883430.0}, {"date": "2024-09-18", "close": 15.2, "volume": 8489644.0}, {"date": "2024-09-19", "close": 15.42, "volume": 8234540.0}, {"date": "2024-09-20", "close": 15.0, "volume": 10152510.0}, {"date": "2024-09-23", "close": 15.45, "volume": 14950850.0}, {"date": "2024-09-24", "close": 15.56, "volume": 13345640.0}, {"date": "2024-09-25", "close": 15.25, "volume": 8291052.0}, {"date": "2024-09-26", "close": 15.64, "volume": 5850101.0}, {"date": "2024-09-27", "close": 16.06, "volume": 7646306.0}, {"date": "2024-09-30", "close": 14.05, "volume": 33521790.0}, {"date": "2024-10-01", "close": 13.71, "volume": 13124180.0}, {"date": "2024-10-02", "close": 13.63, "volume": 8532243.0}, {"date": "2024-10-03", "close": 13.08, "volume": 10279210.0}, {"date": "2024-10-04", "close": 13.32, "volume": 11242460.0}, {"date": "2024-10-07", "close": 13.35, "volume": 6459971.0}, {"date": "2024-10-08", "close": 13.16, "volume": 7154419.0}, {"date": "2024-10-09", "close": 13.4, "volume": 9078955.0}, {"date": "2024-10-10", "close": 13.3, "volume": 5539372.0}, {"date": "2024-10-11", "close": 13.01, "volume": 14645680.0}, {"date": "2024-10-14", "close": 13.24, "volume": 5936105.0}, {"date": "2024-10-15", "close": 12.91, "volume": 7912937.0}, {"date": "2024-10-16", "close": 13.03, "volume": 6406255.0}, {"date": "2024-10-17", "close": 13.0, "volume": 6540241.0}, {"date": "2024-10-18", "close": 13.28, "volume": 5519554.0}, {"date": "2024-10-21", "close": 12.91, "volume": 5511792.0}, {"date": "2024-10-22", "close": 13.12, "volume": 6980365.0}, {"date": "2024-10-23", "close": 13.31, "volume": 9366710.0}, {"date": "2024-10-24", "close": 13.64, "volume": 9321169.0}, {"date": "2024-10-25", "close": 13.64, "volume": 5207642.0}, {"date": "2024-10-28", "close": 13.75, "volume": 5904009.0}, {"date": "2024-10-29", "close": 13.34, "volume": 7053827.0}, {"date": "2024-10-30", "close": 13.23, "volume": 5413698.0}, {"date": "2024-10-31", "close": 13.62, "volume": 7389561.0}, {"date": "2024-11-01", "close": 13.7, "volume": 7359381.0}, {"date": "2024-11-04", "close": 13.69, "volume": 6346789.0}, {"date": "2024-11-05", "close": 13.81, "volume": 5590563.0}, {"date": "2024-11-06", "close": 13.87, "volume": 24313760.0}, {"date": "2024-11-07", "close": 13.99, "volume": 6819666.0}, {"date": "2024-11-08", "close": 13.4, "volume": 8197876.0}, {"date": "2024-11-11", "close": 13.59, "volume": 7181543.0}, {"date": "2024-11-12", "close": 13.3, "volume": 5832078.0}, {"date": "2024-11-13", "close": 13.12, "volume": 6821702.0}, {"date": "2024-11-14", "close": 13.37, "volume": 9046586.0}, {"date": "2024-11-15", "close": 13.34, "volume": 5883443.0}, {"date": "2024-11-18", "close": 13.39, "volume": 4524679.0}, {"date": "2024-11-19", "close": 13.05, "volume": 8858057.0}, {"date": "2024-11-20", "close": 12.85, "volume": 7115022.0}, {"date": "2024-11-21", "close": 12.85, "volume": 7018150.0}, {"date": "2024-11-22", "close": 13.05, "volume": 12220830.0}, {"date": "2024-11-25", "close": 13.37, "volume": 10557910.0}, {"date": "2024-11-26", "close": 12.61, "volume": 14663170.0}, {"date": "2024-11-27", "close": 12.79, "volume": 6365627.0}, {"date": "2024-11-29", "close": 13.2, "volume": 4756244.0}, {"date": "2024-12-02", "close": 12.37, "volume": 23214480.0}, {"date": "2024-12-03", "close": 12.51, "volume": 12518570.0}, {"date": "2024-12-04", "close": 12.73, "volume": 8226245.0}, {"date": "2024-12-05", "close": 13.24, "volume": 11732370.0}, {"date": "2024-12-06", "close": 13.65, "volume": 17147330.0}, {"date": "2024-12-09", "close": 13.73, "volume": 10853350.0}, {"date": "2024-12-10", "close": 13.89, "volume": 12271830.0}, {"date": "2024-12-11", "close": 13.83, "volume": 8752945.0}, {"date": "2024-12-12", "close": 13.71, "volume": 5589284.0}, {"date": "2024-12-13", "close": 13.95, "volume": 9559824.0}, {"date": "2024-12-16", "close": 13.18, "volume": 13863820.0}, {"date": "2024-12-17", "close": 13.35, "volume": 10273980.0}, {"date": "2024-12-18", "close": 12.81, "volume": 8628841.0}, {"date": "2024-12-19", "close": 12.84, "volume": 6674308.0}, {"date": "2024-12-20", "close": 12.89, "volume": 6840861.0}, {"date": "2024-12-23", "close": 12.91, "volume": 5567537.0}, {"date": "2024-12-24", "close": 13.07, "volume": 1991139.0}, {"date": "2024-12-26", "close": 13.02, "volume": 4529491.0}, {"date": "2024-12-27", "close": 13.07, "volume": 5267875.0}, {"date": "2024-12-30", "close": 13.04, "volume": 8086840.0}, {"date": "2024-12-31", "close": 13.05, "volume": 6214498.0}, {"date": "2025-01-02", "close": 12.78, "volume": 8668651.0}, {"date": "2025-01-03", "close": 12.53, "volume": 8469760.0}, {"date": "2025-01-06", "close": 13.0, "volume": 12112120.0}, {"date": "2025-01-07", "close": 13.11, "volume": 8232194.0}, {"date": "2025-01-08", "close": 12.77, "volume": 9259138.0}, {"date": "2025-01-10", "close": 12.53, "volume": 6398818.0}, {"date": "2025-01-13", "close": 12.33, "volume": 7318625.0}, {"date": "2025-01-14", "close": 12.45, "volume": 11673070.0}, {"date": "2025-01-15", "close": 12.75, "volume": 6857169.0}, {"date": "2025-01-16", "close": 12.56, "volume": 7835260.0}, {"date": "2025-01-17", "close": 12.88, "volume": 9025908.0}, {"date": "2025-01-21", "close": 13.22, "volume": 6044783.0}, {"date": "2025-01-22", "close": 13.11, "volume": 8184580.0}, {"date": "2025-01-23", "close": 13.24, "volume": 6958890.0}, {"date": "2025-01-24", "close": 13.41, "volume": 8345956.0}, {"date": "2025-01-27", "close": 13.66, "volume": 8846528.0}, {"date": "2025-01-28", "close": 13.35, "volume": 15083160.0}, {"date": "2025-01-29", "close": 13.36, "volume": 7546344.0}, {"date": "2025-01-30", "close": 13.52, "volume": 9740098.0}, {"date": "2025-01-31", "close": 13.13, "volume": 16067750.0}, {"date": "2025-02-03", "close": 12.62, "volume": 18099400.0}, {"date": "2025-02-04", "close": 13.14, "volume": 9283970.0}, {"date": "2025-02-05", "close": 12.93, "volume": 8996869.0}, {"date": "2025-02-06", "close": 12.94, "volume": 12975780.0}, {"date": "2025-02-07", "close": 12.94, "volume": 12958510.0}, {"date": "2025-02-10", "close": 12.97, "volume": 5558744.0}, {"date": "2025-02-11", "close": 13.09, "volume": 7787117.0}, {"date": "2025-02-12", "close": 13.29, "volume": 14089330.0}, {"date": "2025-02-13", "close": 13.53, "volume": 24495690.0}, {"date": "2025-02-14", "close": 14.05, "volume": 12555730.0}, {"date": "2025-02-18", "close": 14.21, "volume": 7417775.0}, {"date": "2025-02-19", "close": 13.91, "volume": 8701564.0}, {"date": "2025-02-20", "close": 14.11, "volume": 6728787.0}, {"date": "2025-02-21", "close": 13.94, "volume": 8185669.0}, {"date": "2025-02-24", "close": 13.97, "volume": 11899660.0}, {"date": "2025-02-25", "close": 14.03, "volume": 15918640.0}, {"date": "2025-02-26", "close": 13.29, "volume": 24085370.0}, {"date": "2025-02-27", "close": 12.56, "volume": 16523370.0}, {"date": "2025-02-28", "close": 12.72, "volume": 21867090.0}, {"date": "2025-03-03", "close": 12.34, "volume": 24619220.0}, {"date": "2025-03-04", "close": 11.8, "volume": 33070910.0}, {"date": "2025-03-05", "close": 12.89, "volume": 25205140.0}, {"date": "2025-03-06", "close": 12.75, "volume": 22798690.0}, {"date": "2025-03-07", "close": 12.73, "volume": 19774740.0}, {"date": "2025-03-10", "close": 12.87, "volume": 25405230.0}, {"date": "2025-03-11", "close": 12.48, "volume": 27470290.0}, {"date": "2025-03-12", "close": 12.32, "volume": 19176240.0}, {"date": "2025-03-13", "close": 11.83, "volume": 19391800.0}, {"date": "2025-03-14", "close": 12.38, "volume": 11070420.0}, {"date": "2025-03-17", "close": 12.57, "volume": 12009360.0}, {"date": "2025-03-18", "close": 12.63, "volume": 14938990.0}, {"date": "2025-03-19", "close": 12.67, "volume": 6514879.0}, {"date": "2025-03-20", "close": 12.17, "volume": 25832820.0}, {"date": "2025-03-21", "close": 12.07, "volume": 14538400.0}, {"date": "2025-03-24", "close": 12.28, "volume": 12710120.0}, {"date": "2025-03-25", "close": 12.4, "volume": 11601630.0}, {"date": "2025-03-26", "close": 11.96, "volume": 30921250.0}, {"date": "2025-03-27", "close": 11.81, "volume": 37994420.0}, {"date": "2025-03-28", "close": 11.33, "volume": 15818110.0}, {"date": "2025-03-31", "close": 11.21, "volume": 19999810.0}, {"date": "2025-04-01", "close": 11.09, "volume": 16400350.0}, {"date": "2025-04-02", "close": 11.27, "volume": 16806180.0}, {"date": "2025-04-03", "close": 10.21, "volume": 31987980.0}, {"date": "2025-04-04", "close": 9.72, "volume": 32363330.0}, {"date": "2025-04-07", "close": 9.26, "volume": 32821510.0}, {"date": "2025-04-08", "close": 8.53, "volume": 30846640.0}, {"date": "2025-04-09", "close": 10.12, "volume": 51190510.0}, {"date": "2025-04-10", "close": 8.91, "volume": 36101050.0}, {"date": "2025-04-11", "close": 8.87, "volume": 21461790.0}, {"date": "2025-04-14", "close": 9.37, "volume": 45521470.0}, {"date": "2025-04-15", "close": 9.36, "volume": 29954480.0}, {"date": "2025-04-16", "close": 9.23, "volume": 16442270.0}, {"date": "2025-04-17", "close": 9.43, "volume": 18249140.0}, {"date": "2025-04-21", "close": 9.26, "volume": 17602840.0}, {"date": "2025-04-22", "close": 9.5, "volume": 23625800.0}, {"date": "2025-04-23", "close": 8.94, "volume": 18614280.0}, {"date": "2025-04-24", "close": 9.33, "volume": 11394160.0}, {"date": "2025-04-25", "close": 9.42, "volume": 6554908.0}, {"date": "2025-04-28", "close": 9.36, "volume": 10522110.0}, {"date": "2025-04-29", "close": 9.59, "volume": 18464080.0}, {"date": "2025-04-30", "close": 9.28, "volume": 14367040.0}, {"date": "2025-05-01", "close": 9.46, "volume": 11581830.0}, {"date": "2025-05-02", "close": 9.59, "volume": 15780150.0}, {"date": "2025-05-05", "close": 9.45, "volume": 7740550.0}, {"date": "2025-05-06", "close": 9.38, "volume": 11635100.0}, {"date": "2025-05-07", "close": 9.44, "volume": 9315654.0}, {"date": "2025-05-08", "close": 9.88, "volume": 12555740.0}, {"date": "2025-05-09", "close": 9.83, "volume": 17687730.0}, {"date": "2025-05-12", "close": 10.47, "volume": 19298780.0}, {"date": "2025-05-13", "close": 10.96, "volume": 17602000.0}, {"date": "2025-05-14", "close": 10.83, "volume": 9791222.0}, {"date": "2025-05-15", "close": 10.7, "volume": 9410555.0}, {"date": "2025-05-16", "close": 10.75, "volume": 7690567.0}, {"date": "2025-05-19", "close": 10.67, "volume": 10629990.0}, {"date": "2025-05-20", "close": 10.75, "volume": 8429736.0}, {"date": "2025-05-21", "close": 10.57, "volume": 10676470.0}, {"date": "2025-05-22", "close": 10.35, "volume": 10328950.0}, {"date": "2025-05-23", "close": 9.89, "volume": 15791420.0}, {"date": "2025-05-27", "close": 10.48, "volume": 12369840.0}, {"date": "2025-05-28", "close": 10.15, "volume": 15364440.0}, {"date": "2025-05-29", "close": 10.31, "volume": 10093970.0}, {"date": "2025-05-30", "close": 10.14, "volume": 15337920.0}, {"date": "2025-06-02", "close": 9.78, "volume": 15192560.0}, {"date": "2025-06-03", "close": 9.9, "volume": 9932680.0}, {"date": "2025-06-04", "close": 9.91, "volume": 11236580.0}, {"date": "2025-06-05", "close": 9.68, "volume": 14088910.0}, {"date": "2025-06-06", "close": 9.87, "volume": 10853470.0}, {"date": "2025-06-09", "close": 9.96, "volume": 8817115.0}, {"date": "2025-06-10", "close": 10.43, "volume": 22183010.0}, {"date": "2025-06-11", "close": 10.31, "volume": 14675610.0}, {"date": "2025-06-12", "close": 10.12, "volume": 14697100.0}, {"date": "2025-06-13", "close": 9.7, "volume": 21782720.0}, {"date": "2025-06-16", "close": 9.87, "volume": 17945130.0}, {"date": "2025-06-17", "close": 9.58, "volume": 14203250.0}, {"date": "2025-06-18", "close": 9.55, "volume": 9307191.0}, {"date": "2025-06-20", "close": 9.41, "volume": 14728240.0}, {"date": "2025-06-23", "close": 9.36, "volume": 15879820.0}, {"date": "2025-06-24", "close": 9.59, "volume": 11042040.0}, {"date": "2025-06-25", "close": 9.86, "volume": 27760240.0}, {"date": "2025-06-26", "close": 9.93, "volume": 11252920.0}, {"date": "2025-06-27", "close": 10.19, "volume": 31049190.0}, {"date": "2025-06-30", "close": 10.03, "volume": 15856140.0}, {"date": "2025-07-01", "close": 10.22, "volume": 35637910.0}, {"date": "2025-07-02", "close": 10.33, "volume": 23580530.0}, {"date": "2025-07-03", "close": 10.31, "volume": 28350740.0}, {"date": "2025-07-07", "close": 9.8, "volume": 31163780.0}, {"date": "2025-07-08", "close": 10.11, "volume": 38377130.0}, {"date": "2025-07-09", "close": 10.28, "volume": 22738550.0}, {"date": "2025-07-10", "close": 10.37, "volume": 28845860.0}, {"date": "2025-07-11", "close": 10.07, "volume": 27162320.0}, {"date": "2025-07-14", "close": 9.87, "volume": 29224510.0}, {"date": "2025-07-15", "close": 9.49, "volume": 43600020.0}, {"date": "2025-07-16", "close": 9.42, "volume": 31175730.0}, {"date": "2025-07-17", "close": 9.41, "volume": 21890840.0}, {"date": "2025-07-18", "close": 9.2, "volume": 21216590.0}, {"date": "2025-07-21", "close": 9.26, "volume": 42200980.0}, {"date": "2025-07-22", "close": 9.27, "volume": 24564470.0}, {"date": "2025-07-23", "close": 10.34, "volume": 56235310.0}, {"date": "2025-07-24", "close": 9.58, "volume": 30771050.0}, {"date": "2025-07-25", "close": 10.13, "volume": 22608160.0}, {"date": "2025-07-28", "close": 9.7, "volume": 41729650.0}, {"date": "2025-07-29", "close": 9.59, "volume": 32850730.0}, {"date": "2025-07-30", "close": 9.01, "volume": 22840590.0}, {"date": "2025-07-31", "close": 8.89, "volume": 28149800.0}, {"date": "2025-08-01", "close": 8.79, "volume": 14703060.0}, {"date": "2025-08-04", "close": 8.74, "volume": 11870130.0}, {"date": "2025-08-05", "close": 8.82, "volume": 9975874.0}, {"date": "2025-08-06", "close": 8.96, "volume": 12456030.0}, {"date": "2025-08-07", "close": 9.22, "volume": 20429710.0}, {"date": "2025-08-08", "close": 9.43, "volume": 12909120.0}, {"date": "2025-08-11", "close": 9.35, "volume": 10153850.0}, {"date": "2025-08-12", "close": 9.63, "volume": 12666850.0}, {"date": "2025-08-13", "close": 9.74, "volume": 14420240.0}, {"date": "2025-08-14", "close": 9.74, "volume": 12587660.0}, {"date": "2025-08-15", "close": 9.79, "volume": 8955632.0}, {"date": "2025-08-18", "close": 9.68, "volume": 8522569.0}, {"date": "2025-08-19", "close": 9.94, "volume": 12018830.0}, {"date": "2025-08-20", "close": 9.77, "volume": 8289414.0}, {"date": "2025-08-21", "close": 9.64, "volume": 7772503.0}, {"date": "2025-08-22", "close": 10.13, "volume": 16261720.0}, {"date": "2025-08-25", "close": 9.93, "volume": 10704670.0}, {"date": "2025-08-26", "close": 9.83, "volume": 8807718.0}, {"date": "2025-08-27", "close": 9.52, "volume": 13222700.0}, {"date": "2025-08-28", "close": 9.64, "volume": 10597780.0}, {"date": "2025-08-29", "close": 9.63, "volume": 8431467.0}, {"date": "2025-09-02", "close": 9.41, "volume": 11864190.0}, {"date": "2025-09-03", "close": 9.14, "volume": 12135880.0}, {"date": "2025-09-04", "close": 9.08, "volume": 16373370.0}, {"date": "2025-09-05", "close": 9.08, "volume": 11701070.0}, {"date": "2025-09-08", "close": 8.96, "volume": 13996940.0}, {"date": "2025-09-09", "close": 8.92, "volume": 9202889.0}, {"date": "2025-09-10", "close": 8.75, "volume": 11974750.0}, {"date": "2025-09-11", "close": 9.57, "volume": 27745230.0}, {"date": "2025-09-12", "close": 9.32, "volume": 11962070.0}, {"date": "2025-09-15", "close": 9.63, "volume": 14482700.0}, {"date": "2025-09-16", "close": 9.72, "volume": 19206430.0}, {"date": "2025-09-17", "close": 9.68, "volume": 18552000.0}, {"date": "2025-09-18", "close": 9.98, "volume": 18817680.0}, {"date": "2025-09-19", "close": 9.88, "volume": 20911950.0}, {"date": "2025-09-22", "close": 9.74, "volume": 17149520.0}, {"date": "2025-09-23", "close": 9.89, "volume": 18904290.0}, {"date": "2025-09-24", "close": 9.63, "volume": 19785880.0}, {"date": "2025-09-25", "close": 9.31, "volume": 17417870.0}, {"date": "2025-09-26", "close": 9.23, "volume": 18005650.0}, {"date": "2025-09-29", "close": 9.35, "volume": 19208370.0}, {"date": "2025-09-30", "close": 9.34, "volume": 14437260.0}, {"date": "2025-10-01", "close": 9.64, "volume": 20288670.0}, {"date": "2025-10-02", "close": 10.4, "volume": 32588040.0}, {"date": "2025-10-03", "close": 10.73, "volume": 16068160.0}, {"date": "2025-10-06", "close": 10.79, "volume": 16406210.0}, {"date": "2025-10-07", "close": 10.85, "volume": 22631570.0}, {"date": "2025-10-08", "close": 10.8, "volume": 11310800.0}, {"date": "2025-10-09", "close": 10.59, "volume": 19051050.0}, {"date": "2025-10-10", "close": 9.81, "volume": 21041880.0}, {"date": "2025-10-13", "close": 10.17, "volume": 19063910.0}, {"date": "2025-10-14", "close": 9.91, "volume": 21744560.0}, {"date": "2025-10-15", "close": 10.12, "volume": 19476850.0}, {"date": "2025-10-16", "close": 10.23, "volume": 20241020.0}, {"date": "2025-10-17", "close": 10.56, "volume": 21951420.0}, {"date": "2025-10-20", "close": 10.69, "volume": 16631530.0}, {"date": "2025-10-21", "close": 11.12, "volume": 21513970.0}, {"date": "2025-10-22", "close": 10.8, "volume": 19989520.0}, {"date": "2025-10-23", "close": 10.76, "volume": 12123700.0}, {"date": "2025-10-24", "close": 10.88, "volume": 13328790.0}, {"date": "2025-10-27", "close": 10.94, "volume": 13183250.0}, {"date": "2025-10-28", "close": 11.31, "volume": 25327970.0}, {"date": "2025-10-29", "close": 11.21, "volume": 20943220.0}, {"date": "2025-10-30", "close": 10.14, "volume": 25420080.0}, {"date": "2025-10-31", "close": 10.14, "volume": 11774880.0}, {"date": "2025-11-03", "close": 10.22, "volume": 14273360.0}, {"date": "2025-11-04", "close": 9.82, "volume": 15759780.0}, {"date": "2025-11-05", "close": 10.25, "volume": 17474800.0}, {"date": "2025-11-06", "close": 10.08, "volume": 18248390.0}, {"date": "2025-11-07", "close": 10.24, "volume": 13064240.0}, {"date": "2025-11-10", "close": 10.36, "volume": 15996270.0}, {"date": "2025-11-11", "close": 10.76, "volume": 22596230.0}, {"date": "2025-11-12", "close": 10.72, "volume": 11809370.0}, {"date": "2025-11-13", "close": 10.62, "volume": 12743130.0}, {"date": "2025-11-14", "close": 10.38, "volume": 9880561.0}, {"date": "2025-11-17", "close": 9.98, "volume": 15865700.0}, {"date": "2025-11-18", "close": 9.74, "volume": 11149850.0}, {"date": "2025-11-19", "close": 9.69, "volume": 7814899.0}, {"date": "2025-11-20", "close": 9.23, "volume": 16922790.0}, {"date": "2025-11-21", "close": 9.87, "volume": 20068040.0}, {"date": "2025-11-24", "close": 10.13, "volume": 9029380.0}, {"date": "2025-11-25", "close": 10.54, "volume": 19701040.0}, {"date": "2025-11-26", "close": 10.32, "volume": 11528620.0}, {"date": "2025-11-28", "close": 10.66, "volume": 6294621.0}, {"date": "2025-12-01", "close": 10.65, "volume": 9176781.0}, {"date": "2025-12-02", "close": 10.95, "volume": 21868380.0}, {"date": "2025-12-03", "close": 11.46, "volume": 15786830.0}, {"date": "2025-12-04", "close": 11.84, "volume": 13709820.0}, {"date": "2025-12-05", "close": 12.05, "volume": 14051170.0}, {"date": "2025-12-08", "close": 11.94, "volume": 5971047.0}, {"date": "2025-12-09", "close": 11.68, "volume": 9434064.0}, {"date": "2025-12-10", "close": 12.12, "volume": 11751160.0}, {"date": "2025-12-11", "close": 11.8, "volume": 11625700.0}, {"date": "2025-12-12", "close": 11.78, "volume": 8065390.0}, {"date": "2025-12-15", "close": 11.93, "volume": 9161521.0}, {"date": "2025-12-16", "close": 11.83, "volume": 10103840.0}, {"date": "2025-12-17", "close": 11.67, "volume": 7697180.0}, {"date": "2025-12-18", "close": 11.65, "volume": 10212960.0}, {"date": "2025-12-19", "close": 11.54, "volume": 9881697.0}, {"date": "2025-12-22", "close": 11.08, "volume": 19037760.0}, {"date": "2025-12-23", "close": 11.02, "volume": 7996059.0}, {"date": "2025-12-24", "close": 11.03, "volume": 3709409.0}, {"date": "2025-12-26", "close": 11.05, "volume": 3039076.0}, {"date": "2025-12-29", "close": 11.05, "volume": 6688452.0}, {"date": "2025-12-30", "close": 11.04, "volume": 6540767.0}, {"date": "2025-12-31", "close": 10.89, "volume": 5951892.0}, {"date": "2026-01-02", "close": 11.42, "volume": 11322120.0}, {"date": "2026-01-05", "close": 11.31, "volume": 9647409.0}, {"date": "2026-01-06", "close": 11.09, "volume": 13585200.0}, {"date": "2026-01-07", "close": 10.78, "volume": 8128181.0}, {"date": "2026-01-08", "close": 11.05, "volume": 24100590.0}, {"date": "2026-01-09", "close": 10.91, "volume": 17008520.0}, {"date": "2026-01-12", "close": 10.45, "volume": 13372180.0}, {"date": "2026-01-13", "close": 10.1, "volume": 18693720.0}, {"date": "2026-01-14", "close": 10.17, "volume": 10912850.0}, {"date": "2026-01-15", "close": 10.02, "volume": 10265880.0}, {"date": "2026-01-16", "close": 9.6, "volume": 19977720.0}, {"date": "2026-01-20", "close": 9.36, "volume": 17917290.0}, {"date": "2026-01-21", "close": 9.92, "volume": 22674720.0}, {"date": "2026-01-22", "close": 9.79, "volume": 17329670.0}, {"date": "2026-01-23", "close": 9.74, "volume": 8730331.0}, {"date": "2026-01-26", "close": 9.68, "volume": 9775901.0}, {"date": "2026-01-27", "close": 9.75, "volume": 11539710.0}, {"date": "2026-01-28", "close": 9.7, "volume": 9145395.0}, {"date": "2026-01-29", "close": 9.86, "volume": 11628760.0}, {"date": "2026-01-30", "close": 9.87, "volume": 15459970.0}, {"date": "2026-02-02", "close": 9.9, "volume": 20512510.0}, {"date": "2026-02-03", "close": 9.92, "volume": 18068950.0}, {"date": "2026-02-04", "close": 10.23, "volume": 20549510.0}, {"date": "2026-02-05", "close": 9.54, "volume": 16080020.0}, {"date": "2026-02-06", "close": 7.28, "volume": 93075420.0}, {"date": "2026-02-09", "close": 7.31, "volume": 30715380.0}, {"date": "2026-02-10", "close": 7.48, "volume": 19243120.0}, {"date": "2026-02-11", "close": 7.62, "volume": 14876370.0}, {"date": "2026-02-12", "close": 7.9, "volume": 19936820.0}, {"date": "2026-02-13", "close": 7.75, "volume": 12166040.0}, {"date": "2026-02-17", "close": 7.83, "volume": 13786490.0}, {"date": "2026-02-18", "close": 7.84, "volume": 11844270.0}, {"date": "2026-02-19", "close": 7.51, "volume": 12944890.0}, {"date": "2026-02-20", "close": 7.73, "volume": 16776940.0}, {"date": "2026-02-23", "close": 7.6, "volume": 10406220.0}, {"date": "2026-02-24", "close": 7.77, "volume": 11098340.0}, {"date": "2026-02-25", "close": 7.71, "volume": 11286160.0}, {"date": "2026-02-26", "close": 8.05, "volume": 21349320.0}, {"date": "2026-02-27", "close": 8.09, "volume": 16353230.0}, {"date": "2026-03-02", "close": 7.63, "volume": 22842060.0}, {"date": "2026-03-03", "close": 7.49, "volume": 23639240.0}, {"date": "2026-03-04", "close": 7.47, "volume": 13329380.0}, {"date": "2026-03-05", "close": 7.27, "volume": 19208760.0}, {"date": "2026-03-06", "close": 7.15, "volume": 11919430.0}, {"date": "2026-03-09", "close": 7.07, "volume": 23294840.0}, {"date": "2026-03-10", "close": 6.9, "volume": 18642500.0}, {"date": "2026-03-11", "close": 6.89, "volume": 14362350.0}, {"date": "2026-03-12", "close": 6.86, "volume": 25488070.0}, {"date": "2026-03-13", "close": 6.5, "volume": 23406880.0}, {"date": "2026-03-16", "close": 6.57, "volume": 19955450.0}, {"date": "2026-03-17", "close": 6.71, "volume": 29104620.0}, {"date": "2026-03-18", "close": 6.5, "volume": 22335510.0}, {"date": "2026-03-19", "close": 6.5, "volume": 24407180.0}, {"date": "2026-03-20", "close": 6.33, "volume": 22786500.0}, {"date": "2026-03-23", "close": 6.59, "volume": 24624180.0}, {"date": "2026-03-24", "close": 6.75, "volume": 30935950.0}, {"date": "2026-03-25", "close": 6.88, "volume": 23107180.0}, {"date": "2026-03-26", "close": 6.75, "volume": 25777380.0}, {"date": "2026-03-27", "close": 6.71, "volume": 21129640.0}, {"date": "2026-03-30", "close": 6.75, "volume": 27163250.0}, {"date": "2026-03-31", "close": 7.09, "volume": 28257270.0}, {"date": "2026-04-01", "close": 7.43, "volume": 37667400.0}, {"date": "2026-04-02", "close": 7.55, "volume": 31199820.0}, {"date": "2026-04-06", "close": 7.48, "volume": 21870030.0}, {"date": "2026-04-07", "close": 7.42, "volume": 25022840.0}, {"date": "2026-04-08", "close": 7.76, "volume": 31359940.0}, {"date": "2026-04-09", "close": 7.93, "volume": 27463390.0}, {"date": "2026-04-10", "close": 8.04, "volume": 19713250.0}, {"date": "2026-04-13", "close": 7.98, "volume": 20462090.0}, {"date": "2026-04-14", "close": 8.16, "volume": 17368100.0}, {"date": "2026-04-15", "close": 8.3, "volume": 23123920.0}, {"date": "2026-04-16", "close": 8.15, "volume": 15935680.0}, {"date": "2026-04-17", "close": 8.62, "volume": 22059730.0}, {"date": "2026-04-20", "close": 8.69, "volume": 13068820.0}, {"date": "2026-04-21", "close": 8.59, "volume": 13061410.0}, {"date": "2026-04-22", "close": 8.5, "volume": 14217680.0}, {"date": "2026-04-23", "close": 8.29, "volume": 17263550.0}, {"date": "2026-04-24", "close": 8.06, "volume": 16866810.0}, {"date": "2026-04-27", "close": 7.99, "volume": 11529900.0}, {"date": "2026-04-28", "close": 7.86, "volume": 13669790.0}, {"date": "2026-04-29", "close": 7.7, "volume": 17408930.0}, {"date": "2026-04-30", "close": 7.28, "volume": 33572700.0}, {"date": "2026-05-01", "close": 7.13, "volume": 28489550.0}, {"date": "2026-05-04", "close": 7.08, "volume": 24039810.0}, {"date": "2026-05-05", "close": 7.2, "volume": 12251040.0}, {"date": "2026-05-06", "close": 7.66, "volume": 17830720.0}, {"date": "2026-05-07", "close": 7.48, "volume": 15715140.0}, {"date": "2026-05-08", "close": 7.74, "volume": 11751910.0}, {"date": "2026-05-11", "close": 7.46, "volume": 16973490.0}, {"date": "2026-05-12", "close": 7.4, "volume": 14731190.0}, {"date": "2026-05-13", "close": 7.6, "volume": 19577250.0}, {"date": "2026-05-14", "close": 7.84, "volume": 14250900.0}, {"date": "2026-05-15", "close": 7.49, "volume": 15752270.0}, {"date": "2026-05-18", "close": 7.41, "volume": 14268540.0}, {"date": "2026-05-19", "close": 7.35, "volume": 12800700.0}, {"date": "2026-05-20", "close": 7.53, "volume": 14609810.0}, {"date": "2026-05-21", "close": 7.56, "volume": 47897210.0}, {"date": "2026-05-22", "close": 7.61, "volume": 24484480.0}, {"date": "2026-05-26", "close": 7.81, "volume": 19879210.0}, {"date": "2026-05-27", "close": 8.16, "volume": 18667280.0}, {"date": "2026-05-28", "close": 8.2, "volume": 15306490.0}, {"date": "2026-05-29", "close": 7.98, "volume": 20863110.0}, {"date": "2026-06-01", "close": 7.82, "volume": 12716790.0}, {"date": "2026-06-02", "close": 7.68, "volume": 12180060.0}, {"date": "2026-06-03", "close": 7.35, "volume": 11644490.0}, {"date": "2026-06-04", "close": 7.39, "volume": 12944230.0}, {"date": "2026-06-05", "close": 7.11, "volume": 13984610.0}, {"date": "2026-06-08", "close": 7.08, "volume": 11247800.0}, {"date": "2026-06-09", "close": 7.04, "volume": 18162350.0}, {"date": "2026-06-10", "close": 6.57, "volume": 25012670.0}, {"date": "2026-06-11", "close": 6.89, "volume": 22215940.0}, {"date": "2026-06-12", "close": 6.87, "volume": 16463210.0}, {"date": "2026-06-15", "close": 7.04, "volume": 21955840.0}, {"date": "2026-06-16", "close": 6.64, "volume": 26330710.0}, {"date": "2026-06-17", "close": 6.47, "volume": 23163500.0}, {"date": "2026-06-18", "close": 6.34, "volume": 16915190.0}, {"date": "2026-06-22", "close": 6.38, "volume": 18478630.0}, {"date": "2026-06-23", "close": 5.96, "volume": 27754920.0}, {"date": "2026-06-24", "close": 5.84, "volume": 20857400.0}, {"date": "2026-06-25", "close": 5.74, "volume": 19706140.0}, {"date": "2026-06-26", "close": 5.68, "volume": 18045790.0}, {"date": "2026-06-29", "close": 5.57, "volume": 15928570.0}, {"date": "2026-06-30", "close": 5.74, "volume": 17827940.0}, {"date": "2026-07-01", "close": 5.81, "volume": 19606710.0}, {"date": "2026-07-02", "close": 5.81, "volume": 20118210.0}, {"date": "2026-07-06", "close": 5.8, "volume": 14783230.0}, {"date": "2026-07-07", "close": 5.65, "volume": 13763730.0}, {"date": "2026-07-08", "close": 5.4, "volume": 20031520.0}, {"date": "2026-07-09", "close": 5.33, "volume": 25501610.0}, {"date": "2026-07-10", "close": 5.5, "volume": 17433560.0}, {"date": "2026-07-13", "close": 5.57, "volume": 20415000.0}, {"date": "2026-07-14", "close": 5.69, "volume": 24797850.0}, {"date": "2026-07-15", "close": 5.9, "volume": 21027240.0}, {"date": "2026-07-16", "close": 5.96, "volume": 21433740.0}, {"date": "2026-07-17", "close": 5.79, "volume": 13947450.0}, {"date": "2026-07-20", "close": 5.75, "volume": 12755560.0}, {"date": "2026-07-21", "close": 5.78, "volume": 10156000.0}, {"date": "2026-07-22", "close": 5.8, "volume": 11494980.0}, {"date": "2026-07-23", "close": 5.75, "volume": 16434320.0}, {"date": "2026-07-24", "close": 5.69, "volume": 16885520.0}, {"date": "2026-07-27", "close": 5.7, "volume": 23819250.0}, {"date": "2026-07-28", "close": 5.76, "volume": 30405100.0}, {"date": "2026-07-29", "close": 6.01, "volume": 34507740.0}, {"date": "2026-07-30", "close": 5.86, "volume": 42068430.0}, {"date": "2026-07-31", "close": 5.76, "volume": 34126930.0}, {"date": "2026-08-03", "close": 5.65, "volume": 23772090.0}, {"date": "2026-08-04", "close": 5.86, "volume": 23778240.0}, {"date": "2026-08-05", "close": 5.63, "volume": 18713330.0}, {"date": "2026-08-06", "close": 5.55, "volume": 13548490.0}, {"date": "2026-08-07", "close": 5.52, "volume": 30783680.0}], "refreshing": true}