{"ticker": "URA", "overview": {"name": "Global X Uranium ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "URA", "has_prices": true, "as_of": "2026-08-07", "last": 44.91, "prev_close": 43.2, "change": 1.7099999999999937, "change_pct": 0.039583333333333186, "session_volume": 3680584.0, "vwap_5": 42.8917278975469, "vwap_20": 40.7579303184201, "vwap_60": 45.163309209438815, "vwap_250": 49.41672981046863, "high_52w": 61.81, "low_52w": 37.52, "avg_volume_20": 3287036.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-da48ee628b924e1286d51fcf549e700e-24", "src": "CONGRESS", "ticker": "URA", "cik": "", "company": "Global X Uranium ETF", "company_raw": "Global X Uranium ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells URA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522962}, {"id": "SENATE-d84924358553415fb62f05a5265f41ef-23", "src": "CONGRESS", "ticker": "URA", "cik": "", "company": "Global X Uranium ETF", "company_raw": "Global X Uranium ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in URA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003922}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d8492435-8553-415f-b62f-05a5265f41ef/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}], "activity": [], "announcements": [], "performance": {"ticker": "URA", "has_prices": true, "summary": {"n": 1, "avg": 1.053497942386831, "win_rate": 1.0, "best": 1.053497942386831, "worst": 1.053497942386831, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 21.87, "return": 1.053497942386831}]}, "price_series": [{"date": "2016-08-08", "close": 13.94, "volume": 76236.0}, {"date": "2016-08-09", "close": 13.88, "volume": 137182.0}, {"date": "2016-08-10", "close": 13.94, "volume": 85171.0}, {"date": "2016-08-11", "close": 14.45, "volume": 205637.0}, {"date": "2016-08-12", "close": 14.38, "volume": 139498.0}, {"date": "2016-08-15", "close": 14.31, "volume": 158632.0}, {"date": "2016-08-16", "close": 14.4, "volume": 135611.0}, {"date": "2016-08-17", "close": 14.3, "volume": 68477.0}, {"date": "2016-08-18", "close": 14.44, "volume": 72462.0}, {"date": "2016-08-19", "close": 14.27, "volume": 39160.0}, {"date": "2016-08-22", "close": 14.1, "volume": 105990.0}, {"date": "2016-08-23", "close": 14.14, "volume": 59141.0}, {"date": "2016-08-24", "close": 14.0401, "volume": 178316.0}, {"date": "2016-08-25", "close": 13.95, "volume": 177123.0}, {"date": "2016-08-26", "close": 13.89, "volume": 184501.0}, {"date": "2016-08-29", "close": 13.96, "volume": 113324.0}, {"date": "2016-08-30", "close": 13.93, "volume": 218983.0}, {"date": "2016-08-31", "close": 13.73, "volume": 78695.0}, {"date": "2016-09-01", "close": 13.776, "volume": 57229.0}, {"date": "2016-09-02", "close": 13.96, "volume": 64085.0}, {"date": "2016-09-06", "close": 14.06, "volume": 112005.0}, {"date": "2016-09-07", "close": 13.96, "volume": 186384.0}, {"date": "2016-09-08", "close": 13.87, "volume": 142738.0}, {"date": "2016-09-09", "close": 13.66, "volume": 123721.0}, {"date": "2016-09-12", "close": 13.71, "volume": 66843.0}, {"date": "2016-09-13", "close": 13.33, "volume": 141261.0}, {"date": "2016-09-14", "close": 13.29, "volume": 130374.0}, {"date": "2016-09-15", "close": 13.25, "volume": 78806.0}, {"date": "2016-09-16", "close": 13.13, "volume": 127125.0}, {"date": "2016-09-19", "close": 13.27, "volume": 56448.0}, {"date": "2016-09-20", "close": 13.35, "volume": 77931.0}, {"date": "2016-09-21", "close": 13.56, "volume": 51100.0}, {"date": "2016-09-22", "close": 13.54, "volume": 75667.0}, {"date": "2016-09-23", "close": 13.37, "volume": 31582.0}, {"date": "2016-09-26", "close": 13.14, "volume": 48068.0}, {"date": "2016-09-27", "close": 13.02, "volume": 100325.0}, {"date": "2016-09-28", "close": 13.0, "volume": 84771.0}, {"date": "2016-09-29", "close": 13.0, "volume": 92289.0}, {"date": "2016-09-30", "close": 13.04, "volume": 22317.0}, {"date": "2016-10-03", "close": 12.83, "volume": 53230.0}, {"date": "2016-10-04", "close": 12.63, "volume": 113779.0}, {"date": "2016-10-05", "close": 12.64, "volume": 88402.0}, {"date": "2016-10-06", "close": 12.51, "volume": 65023.0}, {"date": "2016-10-07", "close": 12.72, "volume": 65077.0}, {"date": "2016-10-10", "close": 12.72, "volume": 52572.0}, {"date": "2016-10-11", "close": 12.58, "volume": 160451.0}, {"date": "2016-10-12", "close": 12.59, "volume": 87797.0}, {"date": "2016-10-13", "close": 12.61, "volume": 76877.0}, {"date": "2016-10-14", "close": 12.61, "volume": 46434.0}, {"date": "2016-10-17", "close": 12.61, "volume": 48084.0}, {"date": "2016-10-18", "close": 12.63, "volume": 16390.0}, {"date": "2016-10-19", "close": 12.65, "volume": 26490.0}, {"date": "2016-10-20", "close": 12.54, "volume": 55467.0}, {"date": "2016-10-21", "close": 12.43, "volume": 21375.0}, {"date": "2016-10-24", "close": 12.26, "volume": 59970.0}, {"date": "2016-10-25", "close": 12.23, "volume": 32851.0}, {"date": "2016-10-26", "close": 12.3, "volume": 30375.0}, {"date": "2016-10-27", "close": 12.34, "volume": 49837.0}, {"date": "2016-10-28", "close": 12.3, "volume": 45921.0}, {"date": "2016-10-31", "close": 12.12, "volume": 41882.0}, {"date": "2016-11-01", "close": 11.8, "volume": 181012.0}, {"date": "2016-11-02", "close": 11.97, "volume": 113718.0}, {"date": "2016-11-03", "close": 11.8, "volume": 74587.0}, {"date": "2016-11-04", "close": 11.81, "volume": 109049.0}, {"date": "2016-11-07", "close": 11.81, "volume": 41919.0}, {"date": "2016-11-08", "close": 11.95, "volume": 66738.0}, {"date": "2016-11-09", "close": 11.88, "volume": 69246.0}, {"date": "2016-11-10", "close": 12.27, "volume": 142893.0}, {"date": "2016-11-11", "close": 12.28, "volume": 216475.0}, {"date": "2016-11-14", "close": 12.09, "volume": 172533.0}, {"date": "2016-11-15", "close": 12.42, "volume": 195059.0}, {"date": "2016-11-16", "close": 12.35, "volume": 205695.0}, {"date": "2016-11-17", "close": 12.55, "volume": 174918.0}, {"date": "2016-11-18", "close": 12.37, "volume": 86443.0}, {"date": "2016-11-21", "close": 12.45, "volume": 156313.0}, {"date": "2016-11-22", "close": 12.49, "volume": 157192.0}, {"date": "2016-11-23", "close": 12.37, "volume": 110194.0}, {"date": "2016-11-25", "close": 12.36, "volume": 31163.0}, {"date": "2016-11-28", "close": 12.57, "volume": 206725.0}, {"date": "2016-11-29", "close": 12.53, "volume": 51139.0}, {"date": "2016-11-30", "close": 12.45, "volume": 91729.0}, {"date": "2016-12-01", "close": 12.49, "volume": 173638.0}, {"date": "2016-12-02", "close": 12.67, "volume": 138911.0}, {"date": "2016-12-05", "close": 12.71, "volume": 99031.0}, {"date": "2016-12-06", "close": 12.87, "volume": 551467.0}, {"date": "2016-12-07", "close": 13.235, "volume": 221944.0}, {"date": "2016-12-08", "close": 13.42, "volume": 251015.0}, {"date": "2016-12-09", "close": 13.94, "volume": 400743.0}, {"date": "2016-12-12", "close": 13.78, "volume": 392087.0}, {"date": "2016-12-13", "close": 13.97, "volume": 231444.0}, {"date": "2016-12-14", "close": 13.67, "volume": 214147.0}, {"date": "2016-12-15", "close": 13.78, "volume": 228448.0}, {"date": "2016-12-16", "close": 14.05, "volume": 315156.0}, {"date": "2016-12-19", "close": 13.8, "volume": 170962.0}, {"date": "2016-12-20", "close": 13.9, "volume": 150893.0}, {"date": "2016-12-21", "close": 13.7399, "volume": 137822.0}, {"date": "2016-12-22", "close": 13.67, "volume": 294480.0}, {"date": "2016-12-23", "close": 13.5899, "volume": 269661.0}, {"date": "2016-12-27", "close": 13.7, "volume": 126245.0}, {"date": "2016-12-28", "close": 12.67, "volume": 466564.0}, {"date": "2016-12-29", "close": 12.81, "volume": 483843.0}, {"date": "2016-12-30", "close": 12.87, "volume": 233556.0}, {"date": "2017-01-03", "close": 13.27, "volume": 403165.0}, {"date": "2017-01-04", "close": 13.69, "volume": 483082.0}, {"date": "2017-01-05", "close": 14.16, "volume": 781768.0}, {"date": "2017-01-06", "close": 14.33, "volume": 408903.0}, {"date": "2017-01-09", "close": 14.37, "volume": 517113.0}, {"date": "2017-01-10", "close": 15.5974, "volume": 873192.0}, {"date": "2017-01-11", "close": 16.23, "volume": 1231055.0}, {"date": "2017-01-12", "close": 16.42, "volume": 974503.0}, {"date": "2017-01-13", "close": 16.94, "volume": 829060.0}, {"date": "2017-01-17", "close": 16.63, "volume": 720846.0}, {"date": "2017-01-18", "close": 15.37, "volume": 1104334.0}, {"date": "2017-01-19", "close": 15.94, "volume": 570568.0}, {"date": "2017-01-20", "close": 16.01, "volume": 563562.0}, {"date": "2017-01-23", "close": 16.79, "volume": 1635575.0}, {"date": "2017-01-24", "close": 18.0, "volume": 1791682.0}, {"date": "2017-01-25", "close": 17.72, "volume": 1830226.0}, {"date": "2017-01-26", "close": 17.48, "volume": 616796.0}, {"date": "2017-01-27", "close": 17.67, "volume": 496780.0}, {"date": "2017-01-30", "close": 17.21, "volume": 521891.0}, {"date": "2017-01-31", "close": 17.39, "volume": 478614.0}, {"date": "2017-02-01", "close": 16.61, "volume": 758916.0}, {"date": "2017-02-02", "close": 16.22, "volume": 646242.0}, {"date": "2017-02-03", "close": 16.38, "volume": 505579.0}, {"date": "2017-02-06", "close": 16.28, "volume": 664797.0}, {"date": "2017-02-07", "close": 16.75, "volume": 831490.0}, {"date": "2017-02-08", "close": 17.24, "volume": 877353.0}, {"date": "2017-02-09", "close": 17.39, "volume": 984165.0}, {"date": "2017-02-10", "close": 17.84, "volume": 989322.0}, {"date": "2017-02-13", "close": 18.63, "volume": 1327751.0}, {"date": "2017-02-14", "close": 19.16, "volume": 1251096.0}, {"date": "2017-02-15", "close": 18.43, "volume": 1189905.0}, {"date": "2017-02-16", "close": 18.19, "volume": 1169969.0}, {"date": "2017-02-17", "close": 18.01, "volume": 711682.0}, {"date": "2017-02-21", "close": 17.63, "volume": 708550.0}, {"date": "2017-02-22", "close": 17.2, "volume": 785353.0}, {"date": "2017-02-23", "close": 16.92, "volume": 719966.0}, {"date": "2017-02-24", "close": 16.73, "volume": 2229588.0}, {"date": "2017-02-27", "close": 16.99, "volume": 1297100.0}, {"date": "2017-02-28", "close": 16.7, "volume": 826026.0}, {"date": "2017-03-01", "close": 16.79, "volume": 1662936.0}, {"date": "2017-03-02", "close": 16.41, "volume": 764993.0}, {"date": "2017-03-03", "close": 15.98, "volume": 1229241.0}, {"date": "2017-03-06", "close": 15.48, "volume": 1044511.0}, {"date": "2017-03-07", "close": 15.92, "volume": 619065.0}, {"date": "2017-03-08", "close": 16.02, "volume": 854899.0}, {"date": "2017-03-09", "close": 15.62, "volume": 456414.0}, {"date": "2017-03-10", "close": 15.67, "volume": 338025.0}, {"date": "2017-03-13", "close": 15.74, "volume": 618327.0}, {"date": "2017-03-14", "close": 15.79, "volume": 348106.0}, {"date": "2017-03-15", "close": 16.23, "volume": 704742.0}, {"date": "2017-03-16", "close": 16.56, "volume": 723154.0}, {"date": "2017-03-17", "close": 16.43, "volume": 471093.0}, {"date": "2017-03-20", "close": 16.2, "volume": 440042.0}, {"date": "2017-03-21", "close": 15.44, "volume": 772769.0}, {"date": "2017-03-22", "close": 15.14, "volume": 587379.0}, {"date": "2017-03-23", "close": 15.22, "volume": 349936.0}, {"date": "2017-03-24", "close": 15.14, "volume": 148221.0}, {"date": "2017-03-27", "close": 15.27, "volume": 398504.0}, {"date": "2017-03-28", "close": 15.5, "volume": 614580.0}, {"date": "2017-03-29", "close": 15.65, "volume": 510770.0}, {"date": "2017-03-30", "close": 15.56, "volume": 263249.0}, {"date": "2017-03-31", "close": 15.35, "volume": 197144.0}, {"date": "2017-04-03", "close": 15.06, "volume": 328410.0}, {"date": "2017-04-04", "close": 15.17, "volume": 442129.0}, {"date": "2017-04-05", "close": 14.92, "volume": 463740.0}, {"date": "2017-04-06", "close": 15.1, "volume": 435147.0}, {"date": "2017-04-07", "close": 15.2, "volume": 536434.0}, {"date": "2017-04-10", "close": 15.82, "volume": 935735.0}, {"date": "2017-04-11", "close": 16.1, "volume": 588187.0}, {"date": "2017-04-12", "close": 15.68, "volume": 552072.0}, {"date": "2017-04-13", "close": 15.38, "volume": 526274.0}, {"date": "2017-04-17", "close": 15.4, "volume": 326893.0}, {"date": "2017-04-18", "close": 15.17, "volume": 397122.0}, {"date": "2017-04-19", "close": 14.73, "volume": 667274.0}, {"date": "2017-04-20", "close": 14.79, "volume": 281045.0}, {"date": "2017-04-21", "close": 14.66, "volume": 374829.0}, {"date": "2017-04-24", "close": 14.6, "volume": 542461.0}, {"date": "2017-04-25", "close": 14.65, "volume": 463350.0}, {"date": "2017-04-26", "close": 14.33, "volume": 532907.0}, {"date": "2017-04-27", "close": 13.81, "volume": 1286770.0}, {"date": "2017-04-28", "close": 13.16, "volume": 1204535.0}, {"date": "2017-05-01", "close": 13.19, "volume": 638628.0}, {"date": "2017-05-02", "close": 13.3, "volume": 517445.0}, {"date": "2017-05-03", "close": 13.16, "volume": 333070.0}, {"date": "2017-05-04", "close": 12.6, "volume": 1191674.0}, {"date": "2017-05-05", "close": 12.74, "volume": 735580.0}, {"date": "2017-05-08", "close": 13.04, "volume": 404522.0}, {"date": "2017-05-09", "close": 13.17, "volume": 460705.0}, {"date": "2017-05-10", "close": 13.34, "volume": 176753.0}, {"date": "2017-05-11", "close": 13.55, "volume": 501491.0}, {"date": "2017-05-12", "close": 13.7, "volume": 299129.0}, {"date": "2017-05-15", "close": 13.72, "volume": 282329.0}, {"date": "2017-05-16", "close": 13.75, "volume": 248682.0}, {"date": "2017-05-17", "close": 13.22, "volume": 602504.0}, {"date": "2017-05-18", "close": 13.15, "volume": 153087.0}, {"date": "2017-05-19", "close": 13.49, "volume": 167712.0}, {"date": "2017-05-22", "close": 13.53, "volume": 538909.0}, {"date": "2017-05-23", "close": 13.56, "volume": 313989.0}, {"date": "2017-05-24", "close": 13.2, "volume": 531797.0}, {"date": "2017-05-25", "close": 13.02, "volume": 334038.0}, {"date": "2017-05-26", "close": 13.16, "volume": 99117.0}, {"date": "2017-05-30", "close": 13.0, "volume": 337973.0}, {"date": "2017-05-31", "close": 12.88, "volume": 326301.0}, {"date": "2017-06-01", "close": 12.83, "volume": 198927.0}, {"date": "2017-06-02", "close": 12.72, "volume": 216025.0}, {"date": "2017-06-05", "close": 12.61, "volume": 179210.0}, {"date": "2017-06-06", "close": 12.51, "volume": 343792.0}, {"date": "2017-06-07", "close": 12.64, "volume": 237374.0}, {"date": "2017-06-08", "close": 12.92, "volume": 211175.0}, {"date": "2017-06-09", "close": 12.98, "volume": 184632.0}, {"date": "2017-06-12", "close": 12.9, "volume": 182204.0}, {"date": "2017-06-13", "close": 13.06, "volume": 173477.0}, {"date": "2017-06-14", "close": 12.95, "volume": 187322.0}, {"date": "2017-06-15", "close": 12.76, "volume": 192026.0}, {"date": "2017-06-16", "close": 12.69, "volume": 125318.0}, {"date": "2017-06-19", "close": 12.6, "volume": 177259.0}, {"date": "2017-06-20", "close": 12.44, "volume": 433328.0}, {"date": "2017-06-21", "close": 12.36, "volume": 188228.0}, {"date": "2017-06-22", "close": 12.48, "volume": 145186.0}, {"date": "2017-06-23", "close": 13.04, "volume": 418745.0}, {"date": "2017-06-26", "close": 13.3, "volume": 315131.0}, {"date": "2017-06-27", "close": 13.07, "volume": 411765.0}, {"date": "2017-06-28", "close": 13.17, "volume": 173899.0}, {"date": "2017-06-29", "close": 13.1, "volume": 236267.0}, {"date": "2017-06-30", "close": 13.18, "volume": 225478.0}, {"date": "2017-07-03", "close": 13.44, "volume": 254805.0}, {"date": "2017-07-05", "close": 13.58, "volume": 343721.0}, {"date": "2017-07-06", "close": 13.44, "volume": 216705.0}, {"date": "2017-07-07", "close": 13.36, "volume": 157133.0}, {"date": "2017-07-10", "close": 13.53, "volume": 189646.0}, {"date": "2017-07-11", "close": 13.56, "volume": 134024.0}, {"date": "2017-07-12", "close": 13.54, "volume": 205165.0}, {"date": "2017-07-13", "close": 13.65, "volume": 81121.0}, {"date": "2017-07-14", "close": 13.8, "volume": 237270.0}, {"date": "2017-07-17", "close": 14.33, "volume": 596664.0}, {"date": "2017-07-18", "close": 14.28, "volume": 478651.0}, {"date": "2017-07-19", "close": 14.66, "volume": 673481.0}, {"date": "2017-07-20", "close": 14.55, "volume": 284242.0}, {"date": "2017-07-21", "close": 14.3, "volume": 261093.0}, {"date": "2017-07-24", "close": 14.21, "volume": 308128.0}, {"date": "2017-07-25", "close": 14.38, "volume": 269258.0}, {"date": "2017-07-26", "close": 14.33, "volume": 259416.0}, {"date": "2017-07-27", "close": 14.27, "volume": 396048.0}, {"date": "2017-07-28", "close": 14.43, "volume": 187275.0}, {"date": "2017-07-31", "close": 14.47, "volume": 365728.0}, {"date": "2017-08-01", "close": 14.54, "volume": 344051.0}, {"date": "2017-08-02", "close": 14.31, "volume": 292329.0}, {"date": "2017-08-03", "close": 14.17, "volume": 314427.0}, {"date": "2017-08-04", "close": 14.15, "volume": 235842.0}, {"date": "2017-08-07", "close": 13.99, "volume": 262040.0}, {"date": "2017-08-08", "close": 13.89, "volume": 278276.0}, {"date": "2017-08-09", "close": 13.76, "volume": 213150.0}, {"date": "2017-08-10", "close": 13.26, "volume": 482171.0}, {"date": "2017-08-11", "close": 13.33, "volume": 278686.0}, {"date": "2017-08-14", "close": 13.31, "volume": 219141.0}, {"date": "2017-08-15", "close": 13.17, "volume": 133281.0}, {"date": "2017-08-16", "close": 13.37, "volume": 95168.0}, {"date": "2017-08-17", "close": 13.4, "volume": 380705.0}, {"date": "2017-08-18", "close": 13.46, "volume": 141011.0}, {"date": "2017-08-21", "close": 13.39, "volume": 135377.0}, {"date": "2017-08-22", "close": 13.27, "volume": 95161.0}, {"date": "2017-08-23", "close": 13.27, "volume": 193676.0}, {"date": "2017-08-24", "close": 13.39, "volume": 111565.0}, {"date": "2017-08-25", "close": 13.43, "volume": 99108.0}, {"date": "2017-08-28", "close": 13.4, "volume": 134162.0}, {"date": "2017-08-29", "close": 13.57, "volume": 125250.0}, {"date": "2017-08-30", "close": 13.53, "volume": 126520.0}, {"date": "2017-08-31", "close": 13.87, "volume": 289277.0}, {"date": "2017-09-01", "close": 13.99, "volume": 155958.0}, {"date": "2017-09-05", "close": 13.78, "volume": 205879.0}, {"date": "2017-09-06", "close": 13.85, "volume": 113159.0}, {"date": "2017-09-07", "close": 13.95, "volume": 123815.0}, {"date": "2017-09-08", "close": 13.79, "volume": 138365.0}, {"date": "2017-09-11", "close": 13.85, "volume": 100349.0}, {"date": "2017-09-12", "close": 13.98, "volume": 73512.0}, {"date": "2017-09-13", "close": 14.05, "volume": 134449.0}, {"date": "2017-09-14", "close": 13.97, "volume": 85589.0}, {"date": "2017-09-15", "close": 14.03, "volume": 152088.0}, {"date": "2017-09-18", "close": 13.92, "volume": 113977.0}, {"date": "2017-09-19", "close": 13.81, "volume": 101202.0}, {"date": "2017-09-20", "close": 13.74, "volume": 90941.0}, {"date": "2017-09-21", "close": 13.7, "volume": 106633.0}, {"date": "2017-09-22", "close": 13.73, "volume": 122547.0}, {"date": "2017-09-25", "close": 13.59, "volume": 88812.0}, {"date": "2017-09-26", "close": 13.5, "volume": 141434.0}, {"date": "2017-09-27", "close": 13.35, "volume": 106335.0}, {"date": "2017-09-28", "close": 13.4, "volume": 205911.0}, {"date": "2017-09-29", "close": 13.3, "volume": 140396.0}, {"date": "2017-10-02", "close": 13.28, "volume": 264225.0}, {"date": "2017-10-03", "close": 12.78, "volume": 413131.0}, {"date": "2017-10-04", "close": 12.95, "volume": 194623.0}, {"date": "2017-10-05", "close": 12.93, "volume": 210785.0}, {"date": "2017-10-06", "close": 12.9, "volume": 141795.0}, {"date": "2017-10-09", "close": 12.79, "volume": 159992.0}, {"date": "2017-10-10", "close": 12.82, "volume": 119576.0}, {"date": "2017-10-11", "close": 12.76, "volume": 82022.0}, {"date": "2017-10-12", "close": 12.73, "volume": 80321.0}, {"date": "2017-10-13", "close": 12.75, "volume": 182958.0}, {"date": "2017-10-16", "close": 12.63, "volume": 125713.0}, {"date": "2017-10-17", "close": 12.64, "volume": 153318.0}, {"date": "2017-10-18", "close": 12.71, "volume": 120697.0}, {"date": "2017-10-19", "close": 12.64, "volume": 85577.0}, {"date": "2017-10-20", "close": 12.63, "volume": 221927.0}, {"date": "2017-10-23", "close": 12.59, "volume": 107934.0}, {"date": "2017-10-24", "close": 12.5, "volume": 193200.0}, {"date": "2017-10-25", "close": 12.38, "volume": 227162.0}, {"date": "2017-10-26", "close": 12.38, "volume": 132451.0}, {"date": "2017-10-27", "close": 12.07, "volume": 339090.0}, {"date": "2017-10-30", "close": 11.87, "volume": 264514.0}, {"date": "2017-10-31", "close": 11.94, "volume": 175331.0}, {"date": "2017-11-01", "close": 12.08, "volume": 154498.0}, {"date": "2017-11-02", "close": 12.19, "volume": 216381.0}, {"date": "2017-11-03", "close": 12.12, "volume": 202308.0}, {"date": "2017-11-06", "close": 12.3, "volume": 388662.0}, {"date": "2017-11-07", "close": 12.43, "volume": 378146.0}, {"date": "2017-11-08", "close": 12.64, "volume": 212725.0}, {"date": "2017-11-09", "close": 14.11, "volume": 1290716.0}, {"date": "2017-11-10", "close": 14.05, "volume": 1024927.0}, {"date": "2017-11-13", "close": 13.73, "volume": 586163.0}, {"date": "2017-11-14", "close": 13.42, "volume": 258082.0}, {"date": "2017-11-15", "close": 13.2, "volume": 359679.0}, {"date": "2017-11-16", "close": 13.6, "volume": 396417.0}, {"date": "2017-11-17", "close": 14.12, "volume": 495736.0}, {"date": "2017-11-20", "close": 14.12, "volume": 592508.0}, {"date": "2017-11-21", "close": 14.67, "volume": 659475.0}, {"date": "2017-11-22", "close": 15.43, "volume": 1149636.0}, {"date": "2017-11-24", "close": 15.2, "volume": 532918.0}, {"date": "2017-11-27", "close": 14.33, "volume": 915138.0}, {"date": "2017-11-28", "close": 14.48, "volume": 742922.0}, {"date": "2017-11-29", "close": 14.35, "volume": 497437.0}, {"date": "2017-11-30", "close": 14.28, "volume": 318571.0}, {"date": "2017-12-01", "close": 14.26, "volume": 224876.0}, {"date": "2017-12-04", "close": 16.04, "volume": 1772479.0}, {"date": "2017-12-05", "close": 15.8, "volume": 781427.0}, {"date": "2017-12-06", "close": 15.24, "volume": 665936.0}, {"date": "2017-12-07", "close": 15.4, "volume": 548293.0}, {"date": "2017-12-08", "close": 15.64, "volume": 618361.0}, {"date": "2017-12-11", "close": 16.25, "volume": 1095748.0}, {"date": "2017-12-12", "close": 15.97, "volume": 524963.0}, {"date": "2017-12-13", "close": 15.93, "volume": 803916.0}, {"date": "2017-12-14", "close": 16.18, "volume": 467243.0}, {"date": "2017-12-15", "close": 16.02, "volume": 519093.0}, {"date": "2017-12-18", "close": 15.96, "volume": 496897.0}, {"date": "2017-12-19", "close": 15.96, "volume": 222470.0}, {"date": "2017-12-20", "close": 15.83, "volume": 375841.0}, {"date": "2017-12-21", "close": 15.71, "volume": 426425.0}, {"date": "2017-12-22", "close": 15.34, "volume": 753544.0}, {"date": "2017-12-26", "close": 15.27, "volume": 199304.0}, {"date": "2017-12-27", "close": 15.08, "volume": 371689.0}, {"date": "2017-12-28", "close": 14.94, "volume": 432390.0}, {"date": "2017-12-29", "close": 15.05, "volume": 417979.0}, {"date": "2018-01-02", "close": 15.68, "volume": 608348.0}, {"date": "2018-01-03", "close": 15.71, "volume": 655209.0}, {"date": "2018-01-04", "close": 15.83, "volume": 276964.0}, {"date": "2018-01-05", "close": 15.83, "volume": 215872.0}, {"date": "2018-01-08", "close": 15.64, "volume": 292272.0}, {"date": "2018-01-09", "close": 15.08, "volume": 762243.0}, {"date": "2018-01-10", "close": 15.21, "volume": 557410.0}, {"date": "2018-01-11", "close": 15.22, "volume": 210302.0}, {"date": "2018-01-12", "close": 15.28, "volume": 342080.0}, {"date": "2018-01-16", "close": 14.54, "volume": 913333.0}, {"date": "2018-01-17", "close": 14.93, "volume": 405852.0}, {"date": "2018-01-18", "close": 14.63, "volume": 313253.0}, {"date": "2018-01-19", "close": 14.57, "volume": 239203.0}, {"date": "2018-01-22", "close": 14.64, "volume": 273401.0}, {"date": "2018-01-23", "close": 14.64, "volume": 346968.0}, {"date": "2018-01-24", "close": 14.85, "volume": 271068.0}, {"date": "2018-01-25", "close": 14.47, "volume": 348212.0}, {"date": "2018-01-26", "close": 14.29, "volume": 425369.0}, {"date": "2018-01-29", "close": 14.03, "volume": 335110.0}, {"date": "2018-01-30", "close": 13.83, "volume": 541823.0}, {"date": "2018-01-31", "close": 14.1, "volume": 360990.0}, {"date": "2018-02-01", "close": 14.09, "volume": 362825.0}, {"date": "2018-02-02", "close": 13.55, "volume": 469315.0}, {"date": "2018-02-05", "close": 13.22, "volume": 383946.0}, {"date": "2018-02-06", "close": 13.39, "volume": 578473.0}, {"date": "2018-02-07", "close": 13.31, "volume": 165887.0}, {"date": "2018-02-08", "close": 12.98, "volume": 239506.0}, {"date": "2018-02-09", "close": 12.74, "volume": 702256.0}, {"date": "2018-02-12", "close": 12.92, "volume": 341666.0}, {"date": "2018-02-13", "close": 13.36, "volume": 340137.0}, {"date": "2018-02-14", "close": 13.72, "volume": 425928.0}, {"date": "2018-02-15", "close": 13.75, "volume": 178385.0}, {"date": "2018-02-16", "close": 13.46, "volume": 128055.0}, {"date": "2018-02-20", "close": 13.36, "volume": 250677.0}, {"date": "2018-02-21", "close": 13.24, "volume": 277921.0}, {"date": "2018-02-22", "close": 13.31, "volume": 274763.0}, {"date": "2018-02-23", "close": 13.45, "volume": 134387.0}, {"date": "2018-02-26", "close": 13.27, "volume": 269297.0}, {"date": "2018-02-27", "close": 12.93, "volume": 489115.0}, {"date": "2018-02-28", "close": 12.73, "volume": 375023.0}, {"date": "2018-03-01", "close": 12.96, "volume": 327890.0}, {"date": "2018-03-02", "close": 13.2, "volume": 652016.0}, {"date": "2018-03-05", "close": 13.22, "volume": 180376.0}, {"date": "2018-03-06", "close": 13.37, "volume": 168476.0}, {"date": "2018-03-07", "close": 13.37, "volume": 146143.0}, {"date": "2018-03-08", "close": 13.04, "volume": 253735.0}, {"date": "2018-03-09", "close": 13.16, "volume": 90885.0}, {"date": "2018-03-12", "close": 13.06, "volume": 369041.0}, {"date": "2018-03-13", "close": 12.98, "volume": 140141.0}, {"date": "2018-03-14", "close": 12.99, "volume": 84710.0}, {"date": "2018-03-15", "close": 12.92, "volume": 164801.0}, {"date": "2018-03-16", "close": 12.85, "volume": 308963.0}, {"date": "2018-03-19", "close": 12.43, "volume": 798813.0}, {"date": "2018-03-20", "close": 12.35, "volume": 370167.0}, {"date": "2018-03-21", "close": 12.66, "volume": 346348.0}, {"date": "2018-03-22", "close": 12.45, "volume": 292483.0}, {"date": "2018-03-23", "close": 12.09, "volume": 1126561.0}, {"date": "2018-03-26", "close": 12.17, "volume": 224820.0}, {"date": "2018-03-27", "close": 12.09, "volume": 409324.0}, {"date": "2018-03-28", "close": 11.84, "volume": 425348.0}, {"date": "2018-03-29", "close": 12.07, "volume": 443659.0}, {"date": "2018-04-02", "close": 12.1, "volume": 292163.0}, {"date": "2018-04-03", "close": 12.64, "volume": 462398.0}, {"date": "2018-04-04", "close": 12.63, "volume": 231531.0}, {"date": "2018-04-05", "close": 13.0, "volume": 428621.0}, {"date": "2018-04-06", "close": 12.74, "volume": 385601.0}, {"date": "2018-04-09", "close": 13.08, "volume": 1053847.0}, {"date": "2018-04-10", "close": 13.34, "volume": 795150.0}, {"date": "2018-04-11", "close": 13.34, "volume": 200599.0}, {"date": "2018-04-12", "close": 13.25, "volume": 247611.0}, {"date": "2018-04-13", "close": 13.18, "volume": 269371.0}, {"date": "2018-04-16", "close": 13.8, "volume": 612304.0}, {"date": "2018-04-17", "close": 13.98, "volume": 760901.0}, {"date": "2018-04-18", "close": 13.97, "volume": 384995.0}, {"date": "2018-04-19", "close": 13.87, "volume": 274748.0}, {"date": "2018-04-20", "close": 13.73, "volume": 316299.0}, {"date": "2018-04-23", "close": 13.29, "volume": 354579.0}, {"date": "2018-04-24", "close": 13.09, "volume": 196964.0}, {"date": "2018-04-25", "close": 13.06, "volume": 126389.0}, {"date": "2018-04-26", "close": 13.02, "volume": 135331.0}, {"date": "2018-04-27", "close": 13.26, "volume": 218299.0}, {"date": "2018-04-30", "close": 13.34, "volume": 223902.0}, {"date": "2018-05-01", "close": 13.65, "volume": 401083.0}, {"date": "2018-05-02", "close": 14.05, "volume": 664313.0}, {"date": "2018-05-03", "close": 13.94, "volume": 278441.0}, {"date": "2018-05-04", "close": 13.81, "volume": 129708.0}, {"date": "2018-05-07", "close": 13.79, "volume": 277186.0}, {"date": "2018-05-08", "close": 13.37, "volume": 544018.0}, {"date": "2018-05-09", "close": 13.66, "volume": 196817.0}, {"date": "2018-05-10", "close": 13.79, "volume": 151814.0}, {"date": "2018-05-11", "close": 13.77, "volume": 101361.0}, {"date": "2018-05-14", "close": 14.06, "volume": 355753.0}, {"date": "2018-05-15", "close": 13.8, "volume": 124276.0}, {"date": "2018-05-16", "close": 13.82, "volume": 87362.0}, {"date": "2018-05-17", "close": 13.82, "volume": 62419.0}, {"date": "2018-05-18", "close": 13.87, "volume": 257127.0}, {"date": "2018-05-21", "close": 13.98, "volume": 203916.0}, {"date": "2018-05-22", "close": 13.47, "volume": 599502.0}, {"date": "2018-05-23", "close": 13.44, "volume": 255220.0}, {"date": "2018-05-24", "close": 13.31, "volume": 147046.0}, {"date": "2018-05-25", "close": 13.19, "volume": 116799.0}, {"date": "2018-05-29", "close": 13.07, "volume": 198494.0}, {"date": "2018-05-30", "close": 13.51, "volume": 357632.0}, {"date": "2018-05-31", "close": 13.18, "volume": 133129.0}, {"date": "2018-06-01", "close": 13.36, "volume": 237565.0}, {"date": "2018-06-04", "close": 13.8, "volume": 235432.0}, {"date": "2018-06-05", "close": 14.28, "volume": 950215.0}, {"date": "2018-06-06", "close": 14.71, "volume": 863204.0}, {"date": "2018-06-07", "close": 14.25, "volume": 760359.0}, {"date": "2018-06-08", "close": 14.27, "volume": 201381.0}, {"date": "2018-06-11", "close": 14.33, "volume": 303379.0}, {"date": "2018-06-12", "close": 14.22, "volume": 215230.0}, {"date": "2018-06-13", "close": 14.1, "volume": 181742.0}, {"date": "2018-06-14", "close": 14.01, "volume": 250409.0}, {"date": "2018-06-15", "close": 13.66, "volume": 501327.0}, {"date": "2018-06-18", "close": 13.59, "volume": 273694.0}, {"date": "2018-06-19", "close": 13.3, "volume": 449045.0}, {"date": "2018-06-20", "close": 13.34, "volume": 143922.0}, {"date": "2018-06-21", "close": 13.12, "volume": 241925.0}, {"date": "2018-06-22", "close": 13.2, "volume": 401498.0}, {"date": "2018-06-25", "close": 12.87, "volume": 514859.0}, {"date": "2018-06-26", "close": 12.81, "volume": 800024.0}, {"date": "2018-06-27", "close": 12.64, "volume": 338031.0}, {"date": "2018-06-28", "close": 12.63, "volume": 377039.0}, {"date": "2018-06-29", "close": 12.87, "volume": 186111.0}, {"date": "2018-07-02", "close": 12.77, "volume": 274535.0}, {"date": "2018-07-03", "close": 12.88, "volume": 160569.0}, {"date": "2018-07-05", "close": 12.93, "volume": 120131.0}, {"date": "2018-07-06", "close": 13.12, "volume": 129510.0}, {"date": "2018-07-09", "close": 13.08, "volume": 277756.0}, {"date": "2018-07-10", "close": 13.04, "volume": 124632.0}, {"date": "2018-07-11", "close": 12.85, "volume": 139194.0}, {"date": "2018-07-12", "close": 12.82, "volume": 236077.0}, {"date": "2018-07-13", "close": 12.91, "volume": 182954.0}, {"date": "2018-07-16", "close": 12.74, "volume": 104136.0}, {"date": "2018-07-17", "close": 12.79, "volume": 157036.0}, {"date": "2018-07-18", "close": 12.77, "volume": 344818.0}, {"date": "2018-07-19", "close": 12.37, "volume": 916153.0}, {"date": "2018-07-20", "close": 12.8, "volume": 697983.0}, {"date": "2018-07-23", "close": 12.62, "volume": 118188.0}, {"date": "2018-07-24", "close": 12.67, "volume": 560762.0}, {"date": "2018-07-25", "close": 12.81, "volume": 293088.0}, {"date": "2018-07-26", "close": 13.37, "volume": 922841.0}, {"date": "2018-07-27", "close": 13.09, "volume": 371207.0}, {"date": "2018-07-30", "close": 13.09, "volume": 253252.0}, {"date": "2018-07-31", "close": 13.17, "volume": 220741.0}, {"date": "2018-08-01", "close": 13.16, "volume": 115789.0}, {"date": "2018-08-02", "close": 13.05, "volume": 356098.0}, {"date": "2018-08-03", "close": 13.26, "volume": 193015.0}, {"date": "2018-08-06", "close": 13.14, "volume": 184171.0}, {"date": "2018-08-07", "close": 13.05, "volume": 207072.0}, {"date": "2018-08-08", "close": 12.97, "volume": 189909.0}, {"date": "2018-08-09", "close": 12.92, "volume": 110497.0}, {"date": "2018-08-10", "close": 12.76, "volume": 167927.0}, {"date": "2018-08-13", "close": 12.46, "volume": 282978.0}, {"date": "2018-08-14", "close": 12.7, "volume": 132114.0}, {"date": "2018-08-15", "close": 12.33, "volume": 262826.0}, {"date": "2018-08-16", "close": 12.47, "volume": 287928.0}, {"date": "2018-08-17", "close": 12.51, "volume": 111149.0}, {"date": "2018-08-20", "close": 12.57, "volume": 104940.0}, {"date": "2018-08-21", "close": 12.48, "volume": 449038.0}, {"date": "2018-08-22", "close": 12.63, "volume": 160333.0}, {"date": "2018-08-23", "close": 12.54, "volume": 131129.0}, {"date": "2018-08-24", "close": 12.64, "volume": 113855.0}, {"date": "2018-08-27", "close": 12.7, "volume": 125276.0}, {"date": "2018-08-28", "close": 12.67, "volume": 125091.0}, {"date": "2018-08-29", "close": 12.82, "volume": 221536.0}, {"date": "2018-08-30", "close": 12.76, "volume": 122979.0}, {"date": "2018-08-31", "close": 12.72, "volume": 118287.0}, {"date": "2018-09-04", "close": 12.51, "volume": 185471.0}, {"date": "2018-09-05", "close": 12.34, "volume": 168408.0}, {"date": "2018-09-06", "close": 12.17, "volume": 394215.0}, {"date": "2018-09-07", "close": 12.18, "volume": 180975.0}, {"date": "2018-09-10", "close": 12.24, "volume": 194523.0}, {"date": "2018-09-11", "close": 12.25, "volume": 124338.0}, {"date": "2018-09-12", "close": 12.56, "volume": 202394.0}, {"date": "2018-09-13", "close": 12.61, "volume": 172308.0}, {"date": "2018-09-14", "close": 12.58, "volume": 135998.0}, {"date": "2018-09-17", "close": 12.59, "volume": 148960.0}, {"date": "2018-09-18", "close": 12.76, "volume": 254331.0}, {"date": "2018-09-19", "close": 12.73, "volume": 175269.0}, {"date": "2018-09-20", "close": 12.91, "volume": 394812.0}, {"date": "2018-09-21", "close": 12.95, "volume": 300607.0}, {"date": "2018-09-24", "close": 12.87, "volume": 175898.0}, {"date": "2018-09-25", "close": 12.98, "volume": 51694.0}, {"date": "2018-09-26", "close": 12.83, "volume": 325247.0}, {"date": "2018-09-27", "close": 13.31, "volume": 386968.0}, {"date": "2018-09-28", "close": 13.31, "volume": 156709.0}, {"date": "2018-10-01", "close": 13.4, "volume": 224498.0}, {"date": "2018-10-02", "close": 13.44, "volume": 147473.0}, {"date": "2018-10-03", "close": 13.54, "volume": 242823.0}, {"date": "2018-10-04", "close": 13.58, "volume": 250913.0}, {"date": "2018-10-05", "close": 13.5, "volume": 155387.0}, {"date": "2018-10-08", "close": 13.42, "volume": 217482.0}, {"date": "2018-10-09", "close": 13.4, "volume": 472347.0}, {"date": "2018-10-10", "close": 13.06, "volume": 1413709.0}, {"date": "2018-10-11", "close": 12.77, "volume": 541280.0}, {"date": "2018-10-12", "close": 12.79, "volume": 415572.0}, {"date": "2018-10-15", "close": 12.85, "volume": 214109.0}, {"date": "2018-10-16", "close": 13.09, "volume": 584195.0}, {"date": "2018-10-17", "close": 12.95, "volume": 122514.0}, {"date": "2018-10-18", "close": 12.55, "volume": 240220.0}, {"date": "2018-10-19", "close": 12.6, "volume": 120451.0}, {"date": "2018-10-22", "close": 12.5, "volume": 220549.0}, {"date": "2018-10-23", "close": 12.33, "volume": 341218.0}, {"date": "2018-10-24", "close": 11.88, "volume": 345544.0}, {"date": "2018-10-25", "close": 12.0, "volume": 371732.0}, {"date": "2018-10-26", "close": 11.76, "volume": 257987.0}, {"date": "2018-10-29", "close": 11.6, "volume": 185565.0}, {"date": "2018-10-30", "close": 11.83, "volume": 186553.0}, {"date": "2018-10-31", "close": 12.01, "volume": 358598.0}, {"date": "2018-11-01", "close": 12.22, "volume": 586639.0}, {"date": "2018-11-02", "close": 12.46, "volume": 372095.0}, {"date": "2018-11-05", "close": 12.87, "volume": 640878.0}, {"date": "2018-11-06", "close": 12.98, "volume": 611848.0}, {"date": "2018-11-07", "close": 13.21, "volume": 869074.0}, {"date": "2018-11-08", "close": 12.97, "volume": 223674.0}, {"date": "2018-11-09", "close": 12.63, "volume": 569913.0}, {"date": "2018-11-12", "close": 12.44, "volume": 226570.0}, {"date": "2018-11-13", "close": 12.44, "volume": 169385.0}, {"date": "2018-11-14", "close": 12.18, "volume": 330692.0}, {"date": "2018-11-15", "close": 12.56, "volume": 217808.0}, {"date": "2018-11-16", "close": 12.68, "volume": 159973.0}, {"date": "2018-11-19", "close": 12.68, "volume": 213779.0}, {"date": "2018-11-20", "close": 12.35, "volume": 188379.0}, {"date": "2018-11-21", "close": 12.55, "volume": 107841.0}, {"date": "2018-11-23", "close": 12.16, "volume": 188528.0}, {"date": "2018-11-26", "close": 12.26, "volume": 123444.0}, {"date": "2018-11-27", "close": 12.23, "volume": 221711.0}, {"date": "2018-11-28", "close": 12.65, "volume": 133748.0}, {"date": "2018-11-29", "close": 12.55, "volume": 203773.0}, {"date": "2018-11-30", "close": 12.54, "volume": 219551.0}, {"date": "2018-12-03", "close": 12.78, "volume": 286816.0}, {"date": "2018-12-04", "close": 12.49, "volume": 168946.0}, {"date": "2018-12-06", "close": 12.36, "volume": 273256.0}, {"date": "2018-12-07", "close": 12.22, "volume": 575967.0}, {"date": "2018-12-10", "close": 12.22, "volume": 513608.0}, {"date": "2018-12-11", "close": 12.14, "volume": 353645.0}, {"date": "2018-12-12", "close": 12.42, "volume": 171032.0}, {"date": "2018-12-13", "close": 12.465, "volume": 127104.0}, {"date": "2018-12-14", "close": 12.37, "volume": 131139.0}, {"date": "2018-12-17", "close": 11.99, "volume": 264164.0}, {"date": "2018-12-18", "close": 11.99, "volume": 208070.0}, {"date": "2018-12-19", "close": 11.68, "volume": 203912.0}, {"date": "2018-12-20", "close": 11.69, "volume": 409187.0}, {"date": "2018-12-21", "close": 11.42, "volume": 495554.0}, {"date": "2018-12-24", "close": 11.3, "volume": 284125.0}, {"date": "2018-12-26", "close": 11.56, "volume": 741500.0}, {"date": "2018-12-27", "close": 11.53, "volume": 464140.0}, {"date": "2018-12-28", "close": 11.59, "volume": 240710.0}, {"date": "2018-12-31", "close": 11.67, "volume": 255735.0}, {"date": "2019-01-02", "close": 11.65, "volume": 256817.0}, {"date": "2019-01-03", "close": 11.58, "volume": 106385.0}, {"date": "2019-01-04", "close": 11.98, "volume": 182693.0}, {"date": "2019-01-07", "close": 12.09, "volume": 212460.0}, {"date": "2019-01-08", "close": 12.18, "volume": 197061.0}, {"date": "2019-01-09", "close": 12.4, "volume": 259656.0}, {"date": "2019-01-10", "close": 12.46, "volume": 120943.0}, {"date": "2019-01-11", "close": 12.28, "volume": 93580.0}, {"date": "2019-01-14", "close": 12.3, "volume": 103832.0}, {"date": "2019-01-15", "close": 12.33, "volume": 160937.0}, {"date": "2019-01-16", "close": 12.43, "volume": 158796.0}, {"date": "2019-01-17", "close": 12.29, "volume": 163957.0}, {"date": "2019-01-18", "close": 12.38, "volume": 344531.0}, {"date": "2019-01-22", "close": 12.15, "volume": 213002.0}, {"date": "2019-01-23", "close": 12.19, "volume": 137613.0}, {"date": "2019-01-24", "close": 12.2775, "volume": 134147.0}, {"date": "2019-01-25", "close": 12.66, "volume": 205393.0}, {"date": "2019-01-28", "close": 12.56, "volume": 141138.0}, {"date": "2019-01-29", "close": 12.72, "volume": 125502.0}, {"date": "2019-01-30", "close": 12.6, "volume": 276767.0}, {"date": "2019-01-31", "close": 12.7, "volume": 170438.0}, {"date": "2019-02-01", "close": 12.61, "volume": 379498.0}, {"date": "2019-02-04", "close": 12.94, "volume": 256080.0}, {"date": "2019-02-05", "close": 13.24, "volume": 442221.0}, {"date": "2019-02-06", "close": 12.98, "volume": 151471.0}, {"date": "2019-02-07", "close": 12.88, "volume": 172850.0}, {"date": "2019-02-08", "close": 12.79, "volume": 75292.0}, {"date": "2019-02-11", "close": 12.8, "volume": 88616.0}, {"date": "2019-02-12", "close": 12.7, "volume": 101607.0}, {"date": "2019-02-13", "close": 12.62, "volume": 131371.0}, {"date": "2019-02-14", "close": 12.62, "volume": 76769.0}, {"date": "2019-02-15", "close": 12.78, "volume": 137284.0}, {"date": "2019-02-19", "close": 12.68, "volume": 239532.0}, {"date": "2019-02-20", "close": 12.81, "volume": 93473.0}, {"date": "2019-02-21", "close": 12.75, "volume": 94715.0}, {"date": "2019-02-22", "close": 12.75, "volume": 122333.0}, {"date": "2019-02-25", "close": 12.69, "volume": 106936.0}, {"date": "2019-02-26", "close": 12.61, "volume": 321373.0}, {"date": "2019-02-27", "close": 12.58, "volume": 120677.0}, {"date": "2019-02-28", "close": 12.37, "volume": 255909.0}, {"date": "2019-03-01", "close": 12.29, "volume": 101792.0}, {"date": "2019-03-04", "close": 12.16, "volume": 144323.0}, {"date": "2019-03-05", "close": 12.18, "volume": 87748.0}, {"date": "2019-03-06", "close": 12.18, "volume": 62428.0}, {"date": "2019-03-07", "close": 12.09, "volume": 67759.0}, {"date": "2019-03-08", "close": 12.08, "volume": 112775.0}, {"date": "2019-03-11", "close": 12.21, "volume": 73455.0}, {"date": "2019-03-12", "close": 12.23, "volume": 80573.0}, {"date": "2019-03-13", "close": 12.35, "volume": 59945.0}, {"date": "2019-03-14", "close": 12.45, "volume": 106998.0}, {"date": "2019-03-15", "close": 12.61, "volume": 57060.0}, {"date": "2019-03-18", "close": 12.6, "volume": 109580.0}, {"date": "2019-03-19", "close": 12.64, "volume": 64269.0}, {"date": "2019-03-20", "close": 12.71, "volume": 122806.0}, {"date": "2019-03-21", "close": 12.63, "volume": 217286.0}, {"date": "2019-03-22", "close": 12.36, "volume": 271997.0}, {"date": "2019-03-25", "close": 12.49, "volume": 104390.0}, {"date": "2019-03-26", "close": 12.64, "volume": 68816.0}, {"date": "2019-03-27", "close": 12.51, "volume": 160751.0}, {"date": "2019-03-28", "close": 12.4, "volume": 75699.0}, {"date": "2019-03-29", "close": 12.49, "volume": 121148.0}, {"date": "2019-04-01", "close": 12.83, "volume": 354784.0}, {"date": "2019-04-02", "close": 12.76, "volume": 104790.0}, {"date": "2019-04-03", "close": 12.86, "volume": 143977.0}, {"date": "2019-04-04", "close": 12.87, "volume": 63058.0}, {"date": "2019-04-05", "close": 12.88, "volume": 124270.0}, {"date": "2019-04-08", "close": 12.92, "volume": 145911.0}, {"date": "2019-04-09", "close": 12.87, "volume": 148579.0}, {"date": "2019-04-10", "close": 12.86, "volume": 120214.0}, {"date": "2019-04-11", "close": 12.8, "volume": 118043.0}, {"date": "2019-04-12", "close": 12.73, "volume": 101724.0}, {"date": "2019-04-15", "close": 12.55, "volume": 145237.0}, {"date": "2019-04-16", "close": 12.47, "volume": 99959.0}, {"date": "2019-04-17", "close": 12.51, "volume": 51291.0}, {"date": "2019-04-18", "close": 12.43, "volume": 64833.0}, {"date": "2019-04-22", "close": 12.43, "volume": 54745.0}, {"date": "2019-04-23", "close": 12.5, "volume": 225656.0}, {"date": "2019-04-24", "close": 12.19, "volume": 139224.0}, {"date": "2019-04-25", "close": 12.09, "volume": 106858.0}, {"date": "2019-04-26", "close": 12.17, "volume": 80063.0}, {"date": "2019-04-29", "close": 12.13, "volume": 74953.0}, {"date": "2019-04-30", "close": 12.12, "volume": 93503.0}, {"date": "2019-05-01", "close": 12.05, "volume": 59662.0}, {"date": "2019-05-02", "close": 11.9, "volume": 137989.0}, {"date": "2019-05-03", "close": 12.15, "volume": 122519.0}, {"date": "2019-05-06", "close": 11.93, "volume": 127075.0}, {"date": "2019-05-07", "close": 11.71, "volume": 164447.0}, {"date": "2019-05-08", "close": 11.69, "volume": 77969.0}, {"date": "2019-05-09", "close": 11.54, "volume": 121890.0}, {"date": "2019-05-10", "close": 11.62, "volume": 109980.0}, {"date": "2019-05-13", "close": 11.31, "volume": 144242.0}, {"date": "2019-05-14", "close": 11.48, "volume": 72142.0}, {"date": "2019-05-15", "close": 11.61, "volume": 132188.0}, {"date": "2019-05-16", "close": 11.64, "volume": 109623.0}, {"date": "2019-05-17", "close": 11.61, "volume": 47856.0}, {"date": "2019-05-20", "close": 11.6, "volume": 59258.0}, {"date": "2019-05-21", "close": 11.65, "volume": 59225.0}, {"date": "2019-05-22", "close": 11.6, "volume": 83216.0}, {"date": "2019-05-23", "close": 11.45, "volume": 106796.0}, {"date": "2019-05-24", "close": 11.46, "volume": 63359.0}, {"date": "2019-05-28", "close": 11.5, "volume": 88112.0}, {"date": "2019-05-29", "close": 11.37, "volume": 149729.0}, {"date": "2019-05-30", "close": 11.41, "volume": 98874.0}, {"date": "2019-05-31", "close": 11.56, "volume": 64074.0}, {"date": "2019-06-03", "close": 11.71, "volume": 155214.0}, {"date": "2019-06-04", "close": 11.8, "volume": 231288.0}, {"date": "2019-06-05", "close": 11.6819, "volume": 51304.0}, {"date": "2019-06-06", "close": 11.69, "volume": 83269.0}, {"date": "2019-06-07", "close": 11.86, "volume": 54507.0}, {"date": "2019-06-10", "close": 11.83, "volume": 59915.0}, {"date": "2019-06-11", "close": 11.92, "volume": 40943.0}, {"date": "2019-06-12", "close": 11.91, "volume": 46367.0}, {"date": "2019-06-13", "close": 11.97, "volume": 94980.0}, {"date": "2019-06-14", "close": 11.87, "volume": 48113.0}, {"date": "2019-06-17", "close": 11.8, "volume": 42092.0}, {"date": "2019-06-18", "close": 11.95, "volume": 156323.0}, {"date": "2019-06-19", "close": 11.98, "volume": 176931.0}, {"date": "2019-06-20", "close": 12.25, "volume": 148286.0}, {"date": "2019-06-21", "close": 12.2, "volume": 117112.0}, {"date": "2019-06-24", "close": 12.17, "volume": 228435.0}, {"date": "2019-06-25", "close": 12.07, "volume": 119280.0}, {"date": "2019-06-26", "close": 12.09, "volume": 77288.0}, {"date": "2019-06-27", "close": 11.97, "volume": 89195.0}, {"date": "2019-06-28", "close": 12.15, "volume": 74272.0}, {"date": "2019-07-01", "close": 12.01, "volume": 118819.0}, {"date": "2019-07-02", "close": 12.09, "volume": 76006.0}, {"date": "2019-07-03", "close": 12.12, "volume": 47735.0}, {"date": "2019-07-05", "close": 12.02, "volume": 81836.0}, {"date": "2019-07-08", "close": 11.92, "volume": 99003.0}, {"date": "2019-07-09", "close": 11.91, "volume": 145943.0}, {"date": "2019-07-10", "close": 11.97, "volume": 102477.0}, {"date": "2019-07-11", "close": 11.96, "volume": 186908.0}, {"date": "2019-07-12", "close": 11.91, "volume": 135885.0}, {"date": "2019-07-15", "close": 11.69, "volume": 149967.0}, {"date": "2019-07-16", "close": 11.65, "volume": 83715.0}, {"date": "2019-07-17", "close": 11.64, "volume": 57887.0}, {"date": "2019-07-18", "close": 11.64, "volume": 152166.0}, {"date": "2019-07-19", "close": 11.6, "volume": 132806.0}, {"date": "2019-07-22", "close": 11.6, "volume": 90876.0}, {"date": "2019-07-23", "close": 11.54, "volume": 100931.0}, {"date": "2019-07-24", "close": 11.36, "volume": 91731.0}, {"date": "2019-07-25", "close": 11.0, "volume": 320180.0}, {"date": "2019-07-26", "close": 11.06, "volume": 77499.0}, {"date": "2019-07-29", "close": 10.99, "volume": 186373.0}, {"date": "2019-07-30", "close": 11.01, "volume": 64337.0}, {"date": "2019-07-31", "close": 11.03, "volume": 119886.0}, {"date": "2019-08-01", "close": 10.82, "volume": 227450.0}, {"date": "2019-08-02", "close": 10.68, "volume": 128324.0}, {"date": "2019-08-05", "close": 10.41, "volume": 154115.0}, {"date": "2019-08-06", "close": 10.4, "volume": 156178.0}, {"date": "2019-08-07", "close": 10.27, "volume": 320782.0}, {"date": "2019-08-08", "close": 10.45, "volume": 176179.0}, {"date": "2019-08-09", "close": 10.33, "volume": 74203.0}, {"date": "2019-08-12", "close": 10.26, "volume": 72962.0}, {"date": "2019-08-13", "close": 10.33, "volume": 113276.0}, {"date": "2019-08-14", "close": 10.01, "volume": 170906.0}, {"date": "2019-08-15", "close": 10.01, "volume": 117894.0}, {"date": "2019-08-16", "close": 10.17, "volume": 137224.0}, {"date": "2019-08-19", "close": 10.37, "volume": 123287.0}, {"date": "2019-08-20", "close": 10.4, "volume": 40398.0}, {"date": "2019-08-21", "close": 10.58, "volume": 71831.0}, {"date": "2019-08-22", "close": 10.53, "volume": 44472.0}, {"date": "2019-08-23", "close": 10.25, "volume": 106656.0}, {"date": "2019-08-26", "close": 10.27, "volume": 75971.0}, {"date": "2019-08-27", "close": 10.27, "volume": 67930.0}, {"date": "2019-08-28", "close": 10.38, "volume": 58743.0}, {"date": "2019-08-29", "close": 10.43, "volume": 47008.0}, {"date": "2019-08-30", "close": 10.6, "volume": 79771.0}, {"date": "2019-09-03", "close": 10.56, "volume": 84180.0}, {"date": "2019-09-04", "close": 10.7, "volume": 130310.0}, {"date": "2019-09-05", "close": 10.82, "volume": 260267.0}, {"date": "2019-09-06", "close": 10.91, "volume": 112816.0}, {"date": "2019-09-09", "close": 10.9, "volume": 95528.0}, {"date": "2019-09-10", "close": 11.03, "volume": 136722.0}, {"date": "2019-09-11", "close": 11.18, "volume": 106042.0}, {"date": "2019-09-12", "close": 11.11, "volume": 183545.0}, {"date": "2019-09-13", "close": 11.2, "volume": 92345.0}, {"date": "2019-09-16", "close": 11.25, "volume": 135941.0}, {"date": "2019-09-17", "close": 11.28, "volume": 123602.0}, {"date": "2019-09-18", "close": 11.09, "volume": 110549.0}, {"date": "2019-09-19", "close": 11.1, "volume": 50010.0}, {"date": "2019-09-20", "close": 11.21, "volume": 79054.0}, {"date": "2019-09-23", "close": 11.24, "volume": 48344.0}, {"date": "2019-09-24", "close": 11.16, "volume": 115704.0}, {"date": "2019-09-25", "close": 11.14, "volume": 113697.0}, {"date": "2019-09-26", "close": 11.14, "volume": 96371.0}, {"date": "2019-09-27", "close": 10.96, "volume": 94145.0}, {"date": "2019-09-30", "close": 11.0, "volume": 137884.0}, {"date": "2019-10-01", "close": 10.84, "volume": 79956.0}, {"date": "2019-10-02", "close": 10.78, "volume": 122330.0}, {"date": "2019-10-03", "close": 10.82, "volume": 50837.0}, {"date": "2019-10-04", "close": 10.94, "volume": 274212.0}, {"date": "2019-10-07", "close": 10.88, "volume": 98480.0}, {"date": "2019-10-08", "close": 10.8, "volume": 60466.0}, {"date": "2019-10-09", "close": 10.86, "volume": 59361.0}, {"date": "2019-10-10", "close": 11.09, "volume": 84277.0}, {"date": "2019-10-11", "close": 11.11, "volume": 116672.0}, {"date": "2019-10-14", "close": 11.0, "volume": 28280.0}, {"date": "2019-10-15", "close": 11.05, "volume": 41939.0}, {"date": "2019-10-16", "close": 11.02, "volume": 31619.0}, {"date": "2019-10-17", "close": 10.99, "volume": 92845.0}, {"date": "2019-10-18", "close": 11.02, "volume": 62487.0}, {"date": "2019-10-21", "close": 10.99, "volume": 43986.0}, {"date": "2019-10-22", "close": 10.97, "volume": 35382.0}, {"date": "2019-10-23", "close": 11.06, "volume": 66187.0}, {"date": "2019-10-24", "close": 10.94, "volume": 121687.0}, {"date": "2019-10-25", "close": 11.01, "volume": 69403.0}, {"date": "2019-10-28", "close": 11.01, "volume": 54143.0}, {"date": "2019-10-29", "close": 10.97, "volume": 54553.0}, {"date": "2019-10-30", "close": 10.93, "volume": 139001.0}, {"date": "2019-10-31", "close": 10.87, "volume": 80470.0}, {"date": "2019-11-01", "close": 10.97, "volume": 56083.0}, {"date": "2019-11-04", "close": 11.32, "volume": 113378.0}, {"date": "2019-11-05", "close": 11.32, "volume": 76634.0}, {"date": "2019-11-06", "close": 11.31, "volume": 39947.0}, {"date": "2019-11-07", "close": 11.31, "volume": 35681.0}, {"date": "2019-11-08", "close": 11.23, "volume": 52098.0}, {"date": "2019-11-11", "close": 11.18, "volume": 20035.0}, {"date": "2019-11-12", "close": 11.18, "volume": 47312.0}, {"date": "2019-11-13", "close": 11.07, "volume": 46160.0}, {"date": "2019-11-14", "close": 11.1, "volume": 57887.0}, {"date": "2019-11-15", "close": 11.2, "volume": 46535.0}, {"date": "2019-11-18", "close": 11.05, "volume": 46955.0}, {"date": "2019-11-19", "close": 11.1, "volume": 42113.0}, {"date": "2019-11-20", "close": 11.04, "volume": 471236.0}, {"date": "2019-11-21", "close": 10.99, "volume": 35383.0}, {"date": "2019-11-22", "close": 11.0, "volume": 48496.0}, {"date": "2019-11-25", "close": 11.045, "volume": 90449.0}, {"date": "2019-11-26", "close": 11.0, "volume": 38713.0}, {"date": "2019-11-27", "close": 10.94, "volume": 31694.0}, {"date": "2019-11-29", "close": 10.82, "volume": 73570.0}, {"date": "2019-12-02", "close": 10.71, "volume": 90720.0}, {"date": "2019-12-03", "close": 10.78, "volume": 173518.0}, {"date": "2019-12-04", "close": 10.825, "volume": 84207.0}, {"date": "2019-12-05", "close": 10.86, "volume": 114508.0}, {"date": "2019-12-06", "close": 11.07, "volume": 120100.0}, {"date": "2019-12-09", "close": 10.83, "volume": 80501.0}, {"date": "2019-12-10", "close": 10.82, "volume": 62807.0}, {"date": "2019-12-11", "close": 10.96, "volume": 117794.0}, {"date": "2019-12-12", "close": 11.13, "volume": 89077.0}, {"date": "2019-12-13", "close": 11.04, "volume": 58224.0}, {"date": "2019-12-16", "close": 11.01, "volume": 81884.0}, {"date": "2019-12-17", "close": 10.9194, "volume": 77497.0}, {"date": "2019-12-18", "close": 10.96, "volume": 66880.0}, {"date": "2019-12-19", "close": 11.02, "volume": 69878.0}, {"date": "2019-12-20", "close": 10.99, "volume": 87689.0}, {"date": "2019-12-23", "close": 10.99, "volume": 135183.0}, {"date": "2019-12-24", "close": 10.99, "volume": 73460.0}, {"date": "2019-12-26", "close": 11.08, "volume": 82489.0}, {"date": "2019-12-27", "close": 11.16, "volume": 139183.0}, {"date": "2019-12-30", "close": 11.01, "volume": 94537.0}, {"date": "2019-12-31", "close": 11.08, "volume": 125831.0}, {"date": "2020-01-02", "close": 11.06, "volume": 54088.0}, {"date": "2020-01-03", "close": 11.01, "volume": 51976.0}, {"date": "2020-01-06", "close": 11.0, "volume": 69725.0}, {"date": "2020-01-07", "close": 10.9349, "volume": 85449.0}, {"date": "2020-01-08", "close": 10.79, "volume": 510055.0}, {"date": "2020-01-09", "close": 10.72, "volume": 191053.0}, {"date": "2020-01-10", "close": 10.82, "volume": 176256.0}, {"date": "2020-01-13", "close": 10.95, "volume": 78088.0}, {"date": "2020-01-14", "close": 10.94, "volume": 61092.0}, {"date": "2020-01-15", "close": 10.8823, "volume": 46399.0}, {"date": "2020-01-16", "close": 10.99, "volume": 71270.0}, {"date": "2020-01-17", "close": 11.0, "volume": 112748.0}, {"date": "2020-01-21", "close": 10.98, "volume": 206554.0}, {"date": "2020-01-22", "close": 10.93, "volume": 45736.0}, {"date": "2020-01-23", "close": 10.9, "volume": 80677.0}, {"date": "2020-01-24", "close": 10.81, "volume": 99381.0}, {"date": "2020-01-27", "close": 10.5, "volume": 218742.0}, {"date": "2020-01-28", "close": 10.44, "volume": 65825.0}, {"date": "2020-01-29", "close": 10.45, "volume": 58556.0}, {"date": "2020-01-30", "close": 10.34, "volume": 127057.0}, {"date": "2020-01-31", "close": 10.11, "volume": 100882.0}, {"date": "2020-02-03", "close": 10.4, "volume": 87747.0}, {"date": "2020-02-04", "close": 10.61, "volume": 196483.0}, {"date": "2020-02-05", "close": 10.68, "volume": 61037.0}, {"date": "2020-02-06", "close": 10.73, "volume": 60645.0}, {"date": "2020-02-07", "close": 10.65, "volume": 41147.0}, {"date": "2020-02-10", "close": 10.6311, "volume": 99844.0}, {"date": "2020-02-11", "close": 10.84, "volume": 95701.0}, {"date": "2020-02-12", "close": 11.01, "volume": 90118.0}, {"date": "2020-02-13", "close": 10.91, "volume": 59135.0}, {"date": "2020-02-14", "close": 10.92, "volume": 46684.0}, {"date": "2020-02-18", "close": 10.85, "volume": 48534.0}, {"date": "2020-02-19", "close": 10.84, "volume": 65128.0}, {"date": "2020-02-20", "close": 10.73, "volume": 96933.0}, {"date": "2020-02-21", "close": 10.6598, "volume": 37203.0}, {"date": "2020-02-24", "close": 10.28, "volume": 104437.0}, {"date": "2020-02-25", "close": 10.1263, "volume": 117819.0}, {"date": "2020-02-26", "close": 10.08, "volume": 130880.0}, {"date": "2020-02-27", "close": 9.76, "volume": 176498.0}, {"date": "2020-02-28", "close": 9.7, "volume": 237625.0}, {"date": "2020-03-02", "close": 9.92, "volume": 104942.0}, {"date": "2020-03-03", "close": 9.96, "volume": 125209.0}, {"date": "2020-03-04", "close": 10.13, "volume": 73650.0}, {"date": "2020-03-05", "close": 10.06, "volume": 67656.0}, {"date": "2020-03-06", "close": 9.95, "volume": 99214.0}, {"date": "2020-03-09", "close": 8.98, "volume": 230532.0}, {"date": "2020-03-10", "close": 9.37, "volume": 230996.0}, {"date": "2020-03-11", "close": 8.99, "volume": 140263.0}, {"date": "2020-03-12", "close": 8.04, "volume": 216289.0}, {"date": "2020-03-13", "close": 8.24, "volume": 336684.0}, {"date": "2020-03-16", "close": 7.4, "volume": 399637.0}, {"date": "2020-03-17", "close": 7.82, "volume": 157325.0}, {"date": "2020-03-18", "close": 7.09, "volume": 250173.0}, {"date": "2020-03-19", "close": 7.31, "volume": 125126.0}, {"date": "2020-03-20", "close": 7.4, "volume": 150568.0}, {"date": "2020-03-23", "close": 7.18, "volume": 414878.0}, {"date": "2020-03-24", "close": 8.0, "volume": 176677.0}, {"date": "2020-03-25", "close": 8.16, "volume": 197051.0}, {"date": "2020-03-26", "close": 8.2982, "volume": 156167.0}, {"date": "2020-03-27", "close": 8.18, "volume": 165481.0}, {"date": "2020-03-30", "close": 8.5, "volume": 72209.0}, {"date": "2020-03-31", "close": 8.71, "volume": 120969.0}, {"date": "2020-04-01", "close": 8.4, "volume": 124559.0}, {"date": "2020-04-02", "close": 8.6, "volume": 107185.0}, {"date": "2020-04-03", "close": 8.8, "volume": 36284.0}, {"date": "2020-04-06", "close": 9.13, "volume": 96642.0}, {"date": "2020-04-07", "close": 9.29, "volume": 110071.0}, {"date": "2020-04-08", "close": 9.37, "volume": 132213.0}, {"date": "2020-04-09", "close": 9.49, "volume": 73906.0}, {"date": "2020-04-13", "close": 9.6592, "volume": 104043.0}, {"date": "2020-04-14", "close": 9.85, "volume": 133893.0}, {"date": "2020-04-15", "close": 9.93, "volume": 240274.0}, {"date": "2020-04-16", "close": 9.96, "volume": 115511.0}, {"date": "2020-04-17", "close": 10.11, "volume": 289532.0}, {"date": "2020-04-20", "close": 10.25, "volume": 122336.0}, {"date": "2020-04-21", "close": 10.18, "volume": 76771.0}, {"date": "2020-04-22", "close": 10.35, "volume": 102790.0}, {"date": "2020-04-23", "close": 10.48, "volume": 182952.0}, {"date": "2020-04-24", "close": 10.7, "volume": 93464.0}, {"date": "2020-04-27", "close": 10.79, "volume": 125129.0}, {"date": "2020-04-28", "close": 10.77, "volume": 132694.0}, {"date": "2020-04-29", "close": 10.91, "volume": 130082.0}, {"date": "2020-04-30", "close": 10.83, "volume": 86163.0}, {"date": "2020-05-01", "close": 10.64, "volume": 75282.0}, {"date": "2020-05-04", "close": 10.98, "volume": 268568.0}, {"date": "2020-05-05", "close": 11.08, "volume": 186131.0}, {"date": "2020-05-06", "close": 10.82, "volume": 71595.0}, {"date": "2020-05-07", "close": 10.88, "volume": 46583.0}, {"date": "2020-05-08", "close": 11.07, "volume": 145287.0}, {"date": "2020-05-11", "close": 10.89, "volume": 182018.0}, {"date": "2020-05-12", "close": 10.76, "volume": 49132.0}, {"date": "2020-05-13", "close": 10.53, "volume": 133237.0}, {"date": "2020-05-14", "close": 10.29, "volume": 364508.0}, {"date": "2020-05-15", "close": 10.37, "volume": 57114.0}, {"date": "2020-05-18", "close": 10.64, "volume": 74555.0}, {"date": "2020-05-19", "close": 10.54, "volume": 68392.0}, {"date": "2020-05-20", "close": 10.68, "volume": 21029.0}, {"date": "2020-05-21", "close": 10.53, "volume": 51614.0}, {"date": "2020-05-22", "close": 10.61, "volume": 38278.0}, {"date": "2020-05-26", "close": 10.82, "volume": 201848.0}, {"date": "2020-05-27", "close": 11.04, "volume": 66047.0}, {"date": "2020-05-28", "close": 11.05, "volume": 61474.0}, {"date": "2020-05-29", "close": 11.2, "volume": 150759.0}, {"date": "2020-06-01", "close": 11.21, "volume": 128680.0}, {"date": "2020-06-02", "close": 11.28, "volume": 140381.0}, {"date": "2020-06-03", "close": 11.29, "volume": 111223.0}, {"date": "2020-06-04", "close": 11.16, "volume": 62919.0}, {"date": "2020-06-05", "close": 11.3, "volume": 167492.0}, {"date": "2020-06-08", "close": 11.47, "volume": 200942.0}, {"date": "2020-06-09", "close": 11.39, "volume": 66138.0}, {"date": "2020-06-10", "close": 11.36, "volume": 51097.0}, {"date": "2020-06-11", "close": 10.71, "volume": 177768.0}, {"date": "2020-06-12", "close": 10.93, "volume": 194589.0}, {"date": "2020-06-15", "close": 10.88, "volume": 44613.0}, {"date": "2020-06-16", "close": 11.0, "volume": 64844.0}, {"date": "2020-06-17", "close": 10.94, "volume": 29874.0}, {"date": "2020-06-18", "close": 10.86, "volume": 48881.0}, {"date": "2020-06-19", "close": 10.79, "volume": 71972.0}, {"date": "2020-06-22", "close": 10.98, "volume": 289783.0}, {"date": "2020-06-23", "close": 10.96, "volume": 78868.0}, {"date": "2020-06-24", "close": 10.85, "volume": 29461.0}, {"date": "2020-06-25", "close": 10.94, "volume": 24490.0}, {"date": "2020-06-26", "close": 10.79, "volume": 49407.0}, {"date": "2020-06-29", "close": 10.7, "volume": 49092.0}, {"date": "2020-06-30", "close": 10.85, "volume": 64682.0}, {"date": "2020-07-01", "close": 10.9, "volume": 49674.0}, {"date": "2020-07-02", "close": 10.95, "volume": 65037.0}, {"date": "2020-07-06", "close": 11.07, "volume": 133904.0}, {"date": "2020-07-07", "close": 11.14, "volume": 73231.0}, {"date": "2020-07-08", "close": 11.25, "volume": 102849.0}, {"date": "2020-07-09", "close": 11.11, "volume": 53366.0}, {"date": "2020-07-10", "close": 11.115, "volume": 116857.0}, {"date": "2020-07-13", "close": 11.02, "volume": 46611.0}, {"date": "2020-07-14", "close": 11.2, "volume": 89849.0}, {"date": "2020-07-15", "close": 11.51, "volume": 165210.0}, {"date": "2020-07-16", "close": 11.44, "volume": 80041.0}, {"date": "2020-07-17", "close": 11.74, "volume": 120690.0}, {"date": "2020-07-20", "close": 11.96, "volume": 476355.0}, {"date": "2020-07-21", "close": 11.93, "volume": 326556.0}, {"date": "2020-07-22", "close": 12.19, "volume": 285396.0}, {"date": "2020-07-23", "close": 12.1, "volume": 243522.0}, {"date": "2020-07-24", "close": 12.08, "volume": 141628.0}, {"date": "2020-07-27", "close": 12.29, "volume": 223174.0}, {"date": "2020-07-28", "close": 12.13, "volume": 52024.0}, {"date": "2020-07-29", "close": 11.76, "volume": 257414.0}, {"date": "2020-07-30", "close": 11.54, "volume": 222669.0}, {"date": "2020-07-31", "close": 11.51, "volume": 74792.0}, {"date": "2020-08-03", "close": 11.53, "volume": 124085.0}, {"date": "2020-08-04", "close": 11.73, "volume": 360187.0}, {"date": "2020-08-05", "close": 11.79, "volume": 206993.0}, {"date": "2020-08-06", "close": 11.71, "volume": 78846.0}, {"date": "2020-08-07", "close": 11.67, "volume": 124392.0}, {"date": "2020-08-10", "close": 11.67, "volume": 146175.0}, {"date": "2020-08-11", "close": 11.59, "volume": 48059.0}, {"date": "2020-08-12", "close": 11.85, "volume": 228990.0}, {"date": "2020-08-13", "close": 11.79, "volume": 151729.0}, {"date": "2020-08-14", "close": 11.77, "volume": 44992.0}, {"date": "2020-08-17", "close": 11.94, "volume": 171018.0}, {"date": "2020-08-18", "close": 11.865, "volume": 72265.0}, {"date": "2020-08-19", "close": 11.94, "volume": 194176.0}, {"date": "2020-08-20", "close": 11.99, "volume": 124415.0}, {"date": "2020-08-21", "close": 11.76, "volume": 109711.0}, {"date": "2020-08-24", "close": 11.86, "volume": 126409.0}, {"date": "2020-08-25", "close": 12.05, "volume": 121889.0}, {"date": "2020-08-26", "close": 12.14, "volume": 161659.0}, {"date": "2020-08-27", "close": 12.12, "volume": 124459.0}, {"date": "2020-08-28", "close": 12.43, "volume": 290521.0}, {"date": "2020-08-31", "close": 12.5, "volume": 195130.0}, {"date": "2020-09-01", "close": 12.53, "volume": 255122.0}, {"date": "2020-09-02", "close": 12.46, "volume": 116193.0}, {"date": "2020-09-03", "close": 12.06, "volume": 134687.0}, {"date": "2020-09-04", "close": 12.01, "volume": 206092.0}, {"date": "2020-09-08", "close": 11.64, "volume": 256272.0}, {"date": "2020-09-09", "close": 11.91, "volume": 121572.0}, {"date": "2020-09-10", "close": 11.76, "volume": 108201.0}, {"date": "2020-09-11", "close": 11.81, "volume": 62140.0}, {"date": "2020-09-14", "close": 12.01, "volume": 100030.0}, {"date": "2020-09-15", "close": 12.06, "volume": 146535.0}, {"date": "2020-09-16", "close": 12.02, "volume": 111491.0}, {"date": "2020-09-17", "close": 11.86, "volume": 70469.0}, {"date": "2020-09-18", "close": 11.71, "volume": 164306.0}, {"date": "2020-09-21", "close": 11.45, "volume": 219935.0}, {"date": "2020-09-22", "close": 11.49, "volume": 256233.0}, {"date": "2020-09-23", "close": 11.06, "volume": 196242.0}, {"date": "2020-09-24", "close": 11.11, "volume": 249841.0}, {"date": "2020-09-25", "close": 11.08, "volume": 45026.0}, {"date": "2020-09-28", "close": 11.14, "volume": 105496.0}, {"date": "2020-09-29", "close": 11.19, "volume": 93478.0}, {"date": "2020-09-30", "close": 11.13, "volume": 154378.0}, {"date": "2020-10-01", "close": 10.79, "volume": 868925.0}, {"date": "2020-10-02", "close": 10.86, "volume": 55090.0}, {"date": "2020-10-05", "close": 11.0, "volume": 170158.0}, {"date": "2020-10-06", "close": 10.83, "volume": 125547.0}, {"date": "2020-10-07", "close": 11.0, "volume": 116762.0}, {"date": "2020-10-08", "close": 10.97, "volume": 109186.0}, {"date": "2020-10-09", "close": 11.03, "volume": 30572.0}, {"date": "2020-10-12", "close": 11.03, "volume": 76378.0}, {"date": "2020-10-13", "close": 10.87, "volume": 51901.0}, {"date": "2020-10-14", "close": 10.82, "volume": 168883.0}, {"date": "2020-10-15", "close": 10.74, "volume": 176407.0}, {"date": "2020-10-16", "close": 10.7, "volume": 116311.0}, {"date": "2020-10-19", "close": 10.88, "volume": 135730.0}, {"date": "2020-10-20", "close": 11.12, "volume": 33257.0}, {"date": "2020-10-21", "close": 11.2, "volume": 121648.0}, {"date": "2020-10-22", "close": 11.2, "volume": 70422.0}, {"date": "2020-10-23", "close": 11.15, "volume": 61428.0}, {"date": "2020-10-26", "close": 11.0, "volume": 98948.0}, {"date": "2020-10-27", "close": 10.84, "volume": 232641.0}, {"date": "2020-10-28", "close": 10.56, "volume": 135792.0}, {"date": "2020-10-29", "close": 10.69, "volume": 61497.0}, {"date": "2020-10-30", "close": 10.81, "volume": 32867.0}, {"date": "2020-11-02", "close": 10.86, "volume": 85651.0}, {"date": "2020-11-03", "close": 11.03, "volume": 123236.0}, {"date": "2020-11-04", "close": 10.75, "volume": 50349.0}, {"date": "2020-11-05", "close": 11.06, "volume": 66708.0}, {"date": "2020-11-06", "close": 11.15, "volume": 45339.0}, {"date": "2020-11-09", "close": 11.33, "volume": 276877.0}, {"date": "2020-11-10", "close": 11.45, "volume": 76669.0}, {"date": "2020-11-11", "close": 11.7, "volume": 220966.0}, {"date": "2020-11-12", "close": 11.41, "volume": 121510.0}, {"date": "2020-11-13", "close": 11.47, "volume": 84964.0}, {"date": "2020-11-16", "close": 11.46, "volume": 139157.0}, {"date": "2020-11-17", "close": 11.46, "volume": 43207.0}, {"date": "2020-11-18", "close": 11.44, "volume": 46604.0}, {"date": "2020-11-19", "close": 11.41, "volume": 89992.0}, {"date": "2020-11-20", "close": 11.43, "volume": 133299.0}, {"date": "2020-11-23", "close": 11.5, "volume": 81619.0}, {"date": "2020-11-24", "close": 11.85, "volume": 245596.0}, {"date": "2020-11-25", "close": 11.96, "volume": 176809.0}, {"date": "2020-11-27", "close": 11.93, "volume": 82650.0}, {"date": "2020-11-30", "close": 11.83, "volume": 145856.0}, {"date": "2020-12-01", "close": 11.86, "volume": 84788.0}, {"date": "2020-12-02", "close": 12.18, "volume": 135071.0}, {"date": "2020-12-03", "close": 12.36, "volume": 250152.0}, {"date": "2020-12-04", "close": 13.24, "volume": 686940.0}, {"date": "2020-12-07", "close": 14.01, "volume": 1404812.0}, {"date": "2020-12-08", "close": 13.75, "volume": 479917.0}, {"date": "2020-12-09", "close": 13.33, "volume": 510561.0}, {"date": "2020-12-10", "close": 13.98, "volume": 522115.0}, {"date": "2020-12-11", "close": 14.35, "volume": 566653.0}, {"date": "2020-12-14", "close": 14.7, "volume": 1079917.0}, {"date": "2020-12-15", "close": 15.05, "volume": 585816.0}, {"date": "2020-12-16", "close": 14.93, "volume": 319921.0}, {"date": "2020-12-17", "close": 14.81, "volume": 347366.0}, {"date": "2020-12-18", "close": 14.97, "volume": 215918.0}, {"date": "2020-12-21", "close": 14.76, "volume": 368319.0}, {"date": "2020-12-22", "close": 14.7, "volume": 288314.0}, {"date": "2020-12-23", "close": 15.16, "volume": 384683.0}, {"date": "2020-12-24", "close": 15.18, "volume": 152236.0}, {"date": "2020-12-28", "close": 15.49, "volume": 534214.0}, {"date": "2020-12-29", "close": 15.41, "volume": 283587.0}, {"date": "2020-12-30", "close": 15.39, "volume": 275966.0}, {"date": "2020-12-31", "close": 15.33, "volume": 210549.0}, {"date": "2021-01-04", "close": 15.49, "volume": 347314.0}, {"date": "2021-01-05", "close": 16.43, "volume": 890955.0}, {"date": "2021-01-06", "close": 16.32, "volume": 739578.0}, {"date": "2021-01-07", "close": 16.91, "volume": 521076.0}, {"date": "2021-01-08", "close": 16.4, "volume": 798059.0}, {"date": "2021-01-11", "close": 16.15, "volume": 371478.0}, {"date": "2021-01-12", "close": 15.65, "volume": 769333.0}, {"date": "2021-01-13", "close": 15.95, "volume": 978375.0}, {"date": "2021-01-14", "close": 16.28, "volume": 438637.0}, {"date": "2021-01-15", "close": 15.6, "volume": 458916.0}, {"date": "2021-01-19", "close": 15.47, "volume": 320309.0}, {"date": "2021-01-20", "close": 15.66, "volume": 411539.0}, {"date": "2021-01-21", "close": 15.4, "volume": 459451.0}, {"date": "2021-01-22", "close": 15.11, "volume": 349804.0}, {"date": "2021-01-25", "close": 15.27, "volume": 298787.0}, {"date": "2021-01-26", "close": 15.61, "volume": 448319.0}, {"date": "2021-01-27", "close": 14.83, "volume": 719329.0}, {"date": "2021-01-28", "close": 14.84, "volume": 349963.0}, {"date": "2021-01-29", "close": 14.52, "volume": 299939.0}, {"date": "2021-02-01", "close": 16.0, "volume": 1489141.0}, {"date": "2021-02-02", "close": 15.79, "volume": 622249.0}, {"date": "2021-02-03", "close": 15.88, "volume": 381672.0}, {"date": "2021-02-04", "close": 15.73, "volume": 284858.0}, {"date": "2021-02-05", "close": 16.3, "volume": 422015.0}, {"date": "2021-02-08", "close": 17.06, "volume": 1112605.0}, {"date": "2021-02-09", "close": 17.18, "volume": 559857.0}, {"date": "2021-02-10", "close": 17.61, "volume": 1128341.0}, {"date": "2021-02-11", "close": 17.72, "volume": 1003977.0}, {"date": "2021-02-12", "close": 17.82, "volume": 528469.0}, {"date": "2021-02-16", "close": 19.16, "volume": 2059500.0}, {"date": "2021-02-17", "close": 19.14, "volume": 1469994.0}, {"date": "2021-02-18", "close": 17.93, "volume": 1746373.0}, {"date": "2021-02-19", "close": 18.52, "volume": 1043343.0}, {"date": "2021-02-22", "close": 18.49, "volume": 1376486.0}, {"date": "2021-02-23", "close": 18.25, "volume": 1173400.0}, {"date": "2021-02-24", "close": 18.38, "volume": 985735.0}, {"date": "2021-02-25", "close": 18.35, "volume": 882957.0}, {"date": "2021-02-26", "close": 17.5, "volume": 1133224.0}, {"date": "2021-03-01", "close": 17.98, "volume": 1034996.0}, {"date": "2021-03-02", "close": 18.92, "volume": 1851941.0}, {"date": "2021-03-03", "close": 18.91, "volume": 1080800.0}, {"date": "2021-03-04", "close": 17.69, "volume": 1081488.0}, {"date": "2021-03-05", "close": 17.87, "volume": 1060415.0}, {"date": "2021-03-08", "close": 17.41, "volume": 514726.0}, {"date": "2021-03-09", "close": 17.77, "volume": 521040.0}, {"date": "2021-03-10", "close": 17.75, "volume": 746043.0}, {"date": "2021-03-11", "close": 18.39, "volume": 567914.0}, {"date": "2021-03-12", "close": 18.93, "volume": 497801.0}, {"date": "2021-03-15", "close": 19.8, "volume": 1585304.0}, {"date": "2021-03-16", "close": 20.17, "volume": 2691526.0}, {"date": "2021-03-17", "close": 20.33, "volume": 1280893.0}, {"date": "2021-03-18", "close": 19.68, "volume": 1084856.0}, {"date": "2021-03-19", "close": 19.44, "volume": 1386539.0}, {"date": "2021-03-22", "close": 19.44, "volume": 533274.0}, {"date": "2021-03-23", "close": 18.61, "volume": 1203286.0}, {"date": "2021-03-24", "close": 18.53, "volume": 420946.0}, {"date": "2021-03-25", "close": 18.41, "volume": 757300.0}, {"date": "2021-03-26", "close": 18.95, "volume": 632399.0}, {"date": "2021-03-29", "close": 18.81, "volume": 564481.0}, {"date": "2021-03-30", "close": 18.61, "volume": 437336.0}, {"date": "2021-03-31", "close": 18.83, "volume": 994413.0}, {"date": "2021-04-01", "close": 19.61, "volume": 1095363.0}, {"date": "2021-04-05", "close": 20.55, "volume": 2742606.0}, {"date": "2021-04-06", "close": 20.39, "volume": 2037472.0}, {"date": "2021-04-07", "close": 20.03, "volume": 569027.0}, {"date": "2021-04-08", "close": 20.39, "volume": 849809.0}, {"date": "2021-04-09", "close": 20.13, "volume": 598566.0}, {"date": "2021-04-12", "close": 19.38, "volume": 1059833.0}, {"date": "2021-04-13", "close": 19.22, "volume": 678229.0}, {"date": "2021-04-14", "close": 19.15, "volume": 565189.0}, {"date": "2021-04-15", "close": 19.32, "volume": 376598.0}, {"date": "2021-04-16", "close": 19.36, "volume": 318746.0}, {"date": "2021-04-19", "close": 19.15, "volume": 513803.0}, {"date": "2021-04-20", "close": 18.88, "volume": 684001.0}, {"date": "2021-04-21", "close": 19.14, "volume": 505584.0}, {"date": "2021-04-22", "close": 18.77, "volume": 523800.0}, {"date": "2021-04-23", "close": 19.05, "volume": 529421.0}, {"date": "2021-04-26", "close": 19.2, "volume": 780034.0}, {"date": "2021-04-27", "close": 19.35, "volume": 428458.0}, {"date": "2021-04-28", "close": 19.81, "volume": 829587.0}, {"date": "2021-04-29", "close": 19.74, "volume": 854374.0}, {"date": "2021-04-30", "close": 19.61, "volume": 334353.0}, {"date": "2021-05-03", "close": 20.67, "volume": 1494384.0}, {"date": "2021-05-04", "close": 20.46, "volume": 1026824.0}, {"date": "2021-05-05", "close": 21.27, "volume": 1222094.0}, {"date": "2021-05-06", "close": 21.32, "volume": 1004074.0}, {"date": "2021-05-07", "close": 22.21, "volume": 1270861.0}, {"date": "2021-05-10", "close": 22.09, "volume": 1687383.0}, {"date": "2021-05-11", "close": 21.76, "volume": 1199594.0}, {"date": "2021-05-12", "close": 20.98, "volume": 884762.0}, {"date": "2021-05-13", "close": 20.56, "volume": 900557.0}, {"date": "2021-05-14", "close": 21.22, "volume": 970002.0}, {"date": "2021-05-17", "close": 21.62, "volume": 1608518.0}, {"date": "2021-05-18", "close": 21.95, "volume": 867719.0}, {"date": "2021-05-19", "close": 21.42, "volume": 837257.0}, {"date": "2021-05-20", "close": 21.68, "volume": 421319.0}, {"date": "2021-05-21", "close": 21.35, "volume": 325237.0}, {"date": "2021-05-24", "close": 21.23, "volume": 390320.0}, {"date": "2021-05-25", "close": 21.02, "volume": 348299.0}, {"date": "2021-05-26", "close": 21.37, "volume": 575505.0}, {"date": "2021-05-27", "close": 22.0, "volume": 1003261.0}, {"date": "2021-05-28", "close": 21.88, "volume": 745018.0}, {"date": "2021-06-01", "close": 22.79, "volume": 1074281.0}, {"date": "2021-06-02", "close": 23.02, "volume": 712819.0}, {"date": "2021-06-03", "close": 22.63, "volume": 1086464.0}, {"date": "2021-06-04", "close": 23.3, "volume": 1183756.0}, {"date": "2021-06-07", "close": 23.63, "volume": 1293197.0}, {"date": "2021-06-08", "close": 23.38, "volume": 1098836.0}, {"date": "2021-06-09", "close": 23.22, "volume": 852708.0}, {"date": "2021-06-10", "close": 23.46, "volume": 534736.0}, {"date": "2021-06-11", "close": 23.47, "volume": 861299.0}, {"date": "2021-06-14", "close": 21.94, "volume": 3393195.0}, {"date": "2021-06-15", "close": 22.53, "volume": 1686481.0}, {"date": "2021-06-16", "close": 22.4, "volume": 950655.0}, {"date": "2021-06-17", "close": 21.5, "volume": 1416079.0}, {"date": "2021-06-18", "close": 20.88, "volume": 742203.0}, {"date": "2021-06-21", "close": 21.12, "volume": 1089189.0}, {"date": "2021-06-22", "close": 21.52, "volume": 748545.0}, {"date": "2021-06-23", "close": 21.4, "volume": 981958.0}, {"date": "2021-06-24", "close": 21.95, "volume": 627389.0}, {"date": "2021-06-25", "close": 22.09, "volume": 831371.0}, {"date": "2021-06-28", "close": 21.7, "volume": 937788.0}, {"date": "2021-06-29", "close": 21.08, "volume": 700752.0}, {"date": "2021-06-30", "close": 21.2, "volume": 516571.0}, {"date": "2021-07-01", "close": 21.33, "volume": 855544.0}, {"date": "2021-07-02", "close": 21.34, "volume": 576842.0}, {"date": "2021-07-06", "close": 20.82, "volume": 1295033.0}, {"date": "2021-07-07", "close": 20.68, "volume": 1513882.0}, {"date": "2021-07-08", "close": 20.14, "volume": 1169890.0}, {"date": "2021-07-09", "close": 20.42, "volume": 476962.0}, {"date": "2021-07-12", "close": 20.31, "volume": 456868.0}, {"date": "2021-07-13", "close": 20.05, "volume": 724994.0}, {"date": "2021-07-14", "close": 20.04, "volume": 397817.0}, {"date": "2021-07-15", "close": 20.08, "volume": 630121.0}, {"date": "2021-07-16", "close": 19.42, "volume": 1040917.0}, {"date": "2021-07-19", "close": 18.71, "volume": 1150338.0}, {"date": "2021-07-20", "close": 18.93, "volume": 481698.0}, {"date": "2021-07-21", "close": 19.65, "volume": 601880.0}, {"date": "2021-07-22", "close": 19.61, "volume": 609559.0}, {"date": "2021-07-23", "close": 19.38, "volume": 559402.0}, {"date": "2021-07-26", "close": 19.56, "volume": 485014.0}, {"date": "2021-07-27", "close": 19.36, "volume": 367678.0}, {"date": "2021-07-28", "close": 20.21, "volume": 764217.0}, {"date": "2021-07-29", "close": 20.39, "volume": 518291.0}, {"date": "2021-07-30", "close": 20.01, "volume": 591561.0}, {"date": "2021-08-02", "close": 19.79, "volume": 415684.0}, {"date": "2021-08-03", "close": 19.71, "volume": 417169.0}, {"date": "2021-08-04", "close": 19.21, "volume": 389771.0}, {"date": "2021-08-05", "close": 19.4, "volume": 249431.0}, {"date": "2021-08-06", "close": 19.4, "volume": 140900.0}, {"date": "2021-08-09", "close": 19.05, "volume": 430232.0}, {"date": "2021-08-10", "close": 19.5, "volume": 372695.0}, {"date": "2021-08-11", "close": 19.51, "volume": 206137.0}, {"date": "2021-08-12", "close": 19.4, "volume": 276439.0}, {"date": "2021-08-13", "close": 18.97, "volume": 237592.0}, {"date": "2021-08-16", "close": 18.5, "volume": 1024642.0}, {"date": "2021-08-17", "close": 18.11, "volume": 775566.0}, {"date": "2021-08-18", "close": 18.21, "volume": 512581.0}, {"date": "2021-08-19", "close": 17.54, "volume": 1504835.0}, {"date": "2021-08-20", "close": 17.81, "volume": 472663.0}, {"date": "2021-08-23", "close": 18.76, "volume": 575221.0}, {"date": "2021-08-24", "close": 19.12, "volume": 499980.0}, {"date": "2021-08-25", "close": 19.3, "volume": 391142.0}, {"date": "2021-08-26", "close": 19.04, "volume": 251822.0}, {"date": "2021-08-27", "close": 19.82, "volume": 722610.0}, {"date": "2021-08-30", "close": 20.24, "volume": 653049.0}, {"date": "2021-08-31", "close": 20.95, "volume": 667796.0}, {"date": "2021-09-01", "close": 21.56, "volume": 836616.0}, {"date": "2021-09-02", "close": 22.94, "volume": 2638130.0}, {"date": "2021-09-03", "close": 23.93, "volume": 3550471.0}, {"date": "2021-09-07", "close": 24.93, "volume": 2426949.0}, {"date": "2021-09-08", "close": 24.66, "volume": 1852077.0}, {"date": "2021-09-09", "close": 24.34, "volume": 896277.0}, {"date": "2021-09-10", "close": 26.34, "volume": 4317540.0}, {"date": "2021-09-13", "close": 27.17, "volume": 4639334.0}, {"date": "2021-09-14", "close": 26.93, "volume": 3836580.0}, {"date": "2021-09-15", "close": 28.68, "volume": 3751398.0}, {"date": "2021-09-16", "close": 27.73, "volume": 2637142.0}, {"date": "2021-09-17", "close": 25.56, "volume": 3521987.0}, {"date": "2021-09-20", "close": 23.88, "volume": 2786179.0}, {"date": "2021-09-21", "close": 24.39, "volume": 1950335.0}, {"date": "2021-09-22", "close": 24.46, "volume": 1294016.0}, {"date": "2021-09-23", "close": 24.59, "volume": 1358296.0}, {"date": "2021-09-24", "close": 23.1, "volume": 2991727.0}, {"date": "2021-09-27", "close": 24.36, "volume": 1972779.0}, {"date": "2021-09-28", "close": 23.68, "volume": 2275304.0}, {"date": "2021-09-29", "close": 23.33, "volume": 933072.0}, {"date": "2021-09-30", "close": 23.79, "volume": 1823940.0}, {"date": "2021-10-01", "close": 24.28, "volume": 1504341.0}, {"date": "2021-10-04", "close": 24.1, "volume": 4004450.0}, {"date": "2021-10-05", "close": 24.37, "volume": 1815986.0}, {"date": "2021-10-06", "close": 23.53, "volume": 2181526.0}, {"date": "2021-10-07", "close": 24.44, "volume": 1518735.0}, {"date": "2021-10-08", "close": 23.61, "volume": 1408430.0}, {"date": "2021-10-11", "close": 24.11, "volume": 913381.0}, {"date": "2021-10-12", "close": 26.92, "volume": 6138293.0}, {"date": "2021-10-13", "close": 28.76, "volume": 6272948.0}, {"date": "2021-10-14", "close": 27.93, "volume": 3286792.0}, {"date": "2021-10-15", "close": 27.52, "volume": 2170392.0}, {"date": "2021-10-18", "close": 28.82, "volume": 3609040.0}, {"date": "2021-10-19", "close": 29.0, "volume": 2602956.0}, {"date": "2021-10-20", "close": 29.61, "volume": 1980802.0}, {"date": "2021-10-21", "close": 28.6, "volume": 1437425.0}, {"date": "2021-10-22", "close": 28.32, "volume": 1480139.0}, {"date": "2021-10-25", "close": 28.94, "volume": 1817409.0}, {"date": "2021-10-26", "close": 28.95, "volume": 1501782.0}, {"date": "2021-10-27", "close": 27.39, "volume": 2496354.0}, {"date": "2021-10-28", "close": 27.44, "volume": 2449137.0}, {"date": "2021-10-29", "close": 26.86, "volume": 2695056.0}, {"date": "2021-11-01", "close": 27.67, "volume": 1432538.0}, {"date": "2021-11-02", "close": 27.58, "volume": 1796036.0}, {"date": "2021-11-03", "close": 29.53, "volume": 4090439.0}, {"date": "2021-11-04", "close": 29.57, "volume": 2319763.0}, {"date": "2021-11-05", "close": 29.06, "volume": 2000613.0}, {"date": "2021-11-08", "close": 30.83, "volume": 3553899.0}, {"date": "2021-11-09", "close": 30.88, "volume": 2777984.0}, {"date": "2021-11-10", "close": 29.17, "volume": 2959910.0}, {"date": "2021-11-11", "close": 30.2, "volume": 2422818.0}, {"date": "2021-11-12", "close": 30.14, "volume": 1232725.0}, {"date": "2021-11-15", "close": 29.5, "volume": 1692986.0}, {"date": "2021-11-16", "close": 28.4, "volume": 2525039.0}, {"date": "2021-11-17", "close": 28.19, "volume": 1491546.0}, {"date": "2021-11-18", "close": 28.56, "volume": 1617911.0}, {"date": "2021-11-19", "close": 27.24, "volume": 1833706.0}, {"date": "2021-11-22", "close": 26.12, "volume": 2570667.0}, {"date": "2021-11-23", "close": 27.35, "volume": 2008933.0}, {"date": "2021-11-24", "close": 27.24, "volume": 925282.0}, {"date": "2021-11-26", "close": 25.9, "volume": 1823246.0}, {"date": "2021-11-29", "close": 26.4, "volume": 1428458.0}, {"date": "2021-11-30", "close": 25.04, "volume": 3313990.0}, {"date": "2021-12-01", "close": 24.35, "volume": 3036783.0}, {"date": "2021-12-02", "close": 25.1, "volume": 2060827.0}, {"date": "2021-12-03", "close": 23.99, "volume": 2013486.0}, {"date": "2021-12-06", "close": 23.79, "volume": 1606696.0}, {"date": "2021-12-07", "close": 25.57, "volume": 2090067.0}, {"date": "2021-12-08", "close": 25.48, "volume": 1343897.0}, {"date": "2021-12-09", "close": 24.71, "volume": 1140228.0}, {"date": "2021-12-10", "close": 24.18, "volume": 1364806.0}, {"date": "2021-12-13", "close": 23.44, "volume": 1164054.0}, {"date": "2021-12-14", "close": 23.02, "volume": 1436685.0}, {"date": "2021-12-15", "close": 24.3, "volume": 2640522.0}, {"date": "2021-12-16", "close": 23.85, "volume": 1137138.0}, {"date": "2021-12-17", "close": 23.46, "volume": 1278504.0}, {"date": "2021-12-20", "close": 23.0, "volume": 1425283.0}, {"date": "2021-12-21", "close": 24.41, "volume": 1036514.0}, {"date": "2021-12-22", "close": 24.13, "volume": 1128586.0}, {"date": "2021-12-23", "close": 24.51, "volume": 969886.0}, {"date": "2021-12-27", "close": 25.49, "volume": 1606323.0}, {"date": "2021-12-28", "close": 24.48, "volume": 1674366.0}, {"date": "2021-12-29", "close": 24.14, "volume": 1035647.0}, {"date": "2021-12-30", "close": 22.46, "volume": 1858326.0}, {"date": "2021-12-31", "close": 22.82, "volume": 778239.0}, {"date": "2022-01-03", "close": 24.17, "volume": 1745489.0}, {"date": "2022-01-04", "close": 24.6, "volume": 1704456.0}, {"date": "2022-01-05", "close": 24.75, "volume": 7939838.0}, {"date": "2022-01-06", "close": 23.39, "volume": 3862960.0}, {"date": "2022-01-07", "close": 24.21, "volume": 1962306.0}, {"date": "2022-01-10", "close": 23.78, "volume": 1561027.0}, {"date": "2022-01-11", "close": 24.08, "volume": 1072585.0}, {"date": "2022-01-12", "close": 24.18, "volume": 2015033.0}, {"date": "2022-01-13", "close": 23.2, "volume": 1843920.0}, {"date": "2022-01-14", "close": 23.04, "volume": 1981860.0}, {"date": "2022-01-18", "close": 22.03, "volume": 2330335.0}, {"date": "2022-01-19", "close": 22.56, "volume": 2079645.0}, {"date": "2022-01-20", "close": 22.13, "volume": 1734273.0}, {"date": "2022-01-21", "close": 20.75, "volume": 5642805.0}, {"date": "2022-01-24", "close": 20.77, "volume": 4279178.0}, {"date": "2022-01-25", "close": 20.81, "volume": 3249851.0}, {"date": "2022-01-26", "close": 19.97, "volume": 2704031.0}, {"date": "2022-01-27", "close": 19.23, "volume": 2187105.0}, {"date": "2022-01-28", "close": 19.97, "volume": 1881874.0}, {"date": "2022-01-31", "close": 20.66, "volume": 1812986.0}, {"date": "2022-02-01", "close": 21.23, "volume": 2308924.0}, {"date": "2022-02-02", "close": 20.89, "volume": 1111511.0}, {"date": "2022-02-03", "close": 19.92, "volume": 2289635.0}, {"date": "2022-02-04", "close": 20.51, "volume": 2750354.0}, {"date": "2022-02-07", "close": 20.98, "volume": 1666210.0}, {"date": "2022-02-08", "close": 21.05, "volume": 1645406.0}, {"date": "2022-02-09", "close": 22.56, "volume": 2595850.0}, {"date": "2022-02-10", "close": 22.1, "volume": 2235559.0}, {"date": "2022-02-11", "close": 21.84, "volume": 1529361.0}, {"date": "2022-02-14", "close": 21.33, "volume": 1400122.0}, {"date": "2022-02-15", "close": 21.77, "volume": 646980.0}, {"date": "2022-02-16", "close": 21.62, "volume": 743080.0}, {"date": "2022-02-17", "close": 21.19, "volume": 1050623.0}, {"date": "2022-02-18", "close": 20.84, "volume": 1011446.0}, {"date": "2022-02-22", "close": 20.91, "volume": 1200138.0}, {"date": "2022-02-23", "close": 21.03, "volume": 1315041.0}, {"date": "2022-02-24", "close": 21.83, "volume": 2716798.0}, {"date": "2022-02-25", "close": 22.71, "volume": 2507345.0}, {"date": "2022-02-28", "close": 24.11, "volume": 4890255.0}, {"date": "2022-03-01", "close": 24.07, "volume": 4739365.0}, {"date": "2022-03-02", "close": 24.68, "volume": 4416895.0}, {"date": "2022-03-03", "close": 24.23, "volume": 3069715.0}, {"date": "2022-03-04", "close": 23.27, "volume": 5668958.0}, {"date": "2022-03-07", "close": 23.76, "volume": 5069627.0}, {"date": "2022-03-08", "close": 24.66, "volume": 6016553.0}, {"date": "2022-03-09", "close": 26.04, "volume": 8487077.0}, {"date": "2022-03-10", "close": 26.39, "volume": 8119426.0}, {"date": "2022-03-11", "close": 25.64, "volume": 3251169.0}, {"date": "2022-03-14", "close": 23.94, "volume": 4297590.0}, {"date": "2022-03-15", "close": 23.67, "volume": 3054295.0}, {"date": "2022-03-16", "close": 23.95, "volume": 2252093.0}, {"date": "2022-03-17", "close": 25.61, "volume": 4339522.0}, {"date": "2022-03-18", "close": 25.65, "volume": 2217742.0}, {"date": "2022-03-21", "close": 26.49, "volume": 4151879.0}, {"date": "2022-03-22", "close": 26.77, "volume": 4713590.0}, {"date": "2022-03-23", "close": 26.38, "volume": 3759538.0}, {"date": "2022-03-24", "close": 26.72, "volume": 1879264.0}, {"date": "2022-03-25", "close": 26.25, "volume": 2293826.0}, {"date": "2022-03-28", "close": 25.52, "volume": 2599544.0}, {"date": "2022-03-29", "close": 25.59, "volume": 2742681.0}, {"date": "2022-03-30", "close": 25.69, "volume": 2124302.0}, {"date": "2022-03-31", "close": 26.16, "volume": 2235420.0}, {"date": "2022-04-01", "close": 26.07, "volume": 2135737.0}, {"date": "2022-04-04", "close": 25.84, "volume": 1454732.0}, {"date": "2022-04-05", "close": 25.68, "volume": 3394669.0}, {"date": "2022-04-06", "close": 25.75, "volume": 2823209.0}, {"date": "2022-04-07", "close": 27.26, "volume": 5959273.0}, {"date": "2022-04-08", "close": 27.5, "volume": 4218542.0}, {"date": "2022-04-11", "close": 27.29, "volume": 2398872.0}, {"date": "2022-04-12", "close": 27.39, "volume": 2612701.0}, {"date": "2022-04-13", "close": 28.34, "volume": 3637704.0}, {"date": "2022-04-14", "close": 28.05, "volume": 2838265.0}, {"date": "2022-04-18", "close": 27.17, "volume": 3596352.0}, {"date": "2022-04-19", "close": 26.86, "volume": 2370320.0}, {"date": "2022-04-20", "close": 27.77, "volume": 4362199.0}, {"date": "2022-04-21", "close": 25.44, "volume": 6503515.0}, {"date": "2022-04-22", "close": 24.45, "volume": 5505961.0}, {"date": "2022-04-25", "close": 23.81, "volume": 5287508.0}, {"date": "2022-04-26", "close": 23.39, "volume": 2680187.0}, {"date": "2022-04-27", "close": 23.55, "volume": 2408663.0}, {"date": "2022-04-28", "close": 23.71, "volume": 2681773.0}, {"date": "2022-04-29", "close": 23.19, "volume": 3063709.0}, {"date": "2022-05-02", "close": 22.9, "volume": 2737669.0}, {"date": "2022-05-03", "close": 23.32, "volume": 1863619.0}, {"date": "2022-05-04", "close": 23.94, "volume": 1989314.0}, {"date": "2022-05-05", "close": 22.38, "volume": 3158474.0}, {"date": "2022-05-06", "close": 21.97, "volume": 3081239.0}, {"date": "2022-05-09", "close": 20.13, "volume": 4207412.0}, {"date": "2022-05-10", "close": 20.11, "volume": 4257926.0}, {"date": "2022-05-11", "close": 19.47, "volume": 3163780.0}, {"date": "2022-05-12", "close": 18.97, "volume": 4659495.0}, {"date": "2022-05-13", "close": 20.27, "volume": 4083613.0}, {"date": "2022-05-16", "close": 20.48, "volume": 2480486.0}, {"date": "2022-05-17", "close": 21.38, "volume": 4227518.0}, {"date": "2022-05-18", "close": 20.39, "volume": 2054065.0}, {"date": "2022-05-19", "close": 20.74, "volume": 2418381.0}, {"date": "2022-05-20", "close": 20.87, "volume": 1738346.0}, {"date": "2022-05-23", "close": 21.47, "volume": 1720156.0}, {"date": "2022-05-24", "close": 21.05, "volume": 1762227.0}, {"date": "2022-05-25", "close": 21.21, "volume": 1342800.0}, {"date": "2022-05-26", "close": 21.77, "volume": 1996080.0}, {"date": "2022-05-27", "close": 22.19, "volume": 1414759.0}, {"date": "2022-05-31", "close": 21.94, "volume": 1557261.0}, {"date": "2022-06-01", "close": 21.54, "volume": 1588691.0}, {"date": "2022-06-02", "close": 22.69, "volume": 2590150.0}, {"date": "2022-06-03", "close": 22.14, "volume": 1436665.0}, {"date": "2022-06-06", "close": 22.23, "volume": 825819.0}, {"date": "2022-06-07", "close": 23.56, "volume": 5410250.0}, {"date": "2022-06-08", "close": 23.5, "volume": 3662331.0}, {"date": "2022-06-09", "close": 22.39, "volume": 1473872.0}, {"date": "2022-06-10", "close": 21.95, "volume": 1791795.0}, {"date": "2022-06-13", "close": 20.22, "volume": 3325719.0}, {"date": "2022-06-14", "close": 19.47, "volume": 3940677.0}, {"date": "2022-06-15", "close": 19.9, "volume": 1762017.0}, {"date": "2022-06-16", "close": 18.99, "volume": 2242718.0}, {"date": "2022-06-17", "close": 18.86, "volume": 2087833.0}, {"date": "2022-06-21", "close": 19.37, "volume": 1068303.0}, {"date": "2022-06-22", "close": 18.58, "volume": 1677836.0}, {"date": "2022-06-23", "close": 18.25, "volume": 2082120.0}, {"date": "2022-06-24", "close": 19.53, "volume": 3425309.0}, {"date": "2022-06-27", "close": 19.84, "volume": 1232973.0}, {"date": "2022-06-28", "close": 19.5, "volume": 1191928.0}, {"date": "2022-06-29", "close": 18.84, "volume": 1609403.0}, {"date": "2022-06-30", "close": 18.56, "volume": 1805237.0}, {"date": "2022-07-01", "close": 19.02, "volume": 908104.0}, {"date": "2022-07-05", "close": 18.21, "volume": 2662867.0}, {"date": "2022-07-06", "close": 18.04, "volume": 3405960.0}, {"date": "2022-07-07", "close": 19.12, "volume": 2424215.0}, {"date": "2022-07-08", "close": 19.31, "volume": 823151.0}, {"date": "2022-07-11", "close": 18.64, "volume": 1445478.0}, {"date": "2022-07-12", "close": 18.29, "volume": 1624942.0}, {"date": "2022-07-13", "close": 18.36, "volume": 1040583.0}, {"date": "2022-07-14", "close": 18.56, "volume": 2654125.0}, {"date": "2022-07-15", "close": 18.8, "volume": 1508346.0}, {"date": "2022-07-18", "close": 19.14, "volume": 1075627.0}, {"date": "2022-07-19", "close": 19.94, "volume": 2235376.0}, {"date": "2022-07-20", "close": 20.27, "volume": 2946324.0}, {"date": "2022-07-21", "close": 19.93, "volume": 665267.0}, {"date": "2022-07-22", "close": 19.31, "volume": 1330036.0}, {"date": "2022-07-25", "close": 19.72, "volume": 1805829.0}, {"date": "2022-07-26", "close": 19.72, "volume": 1645801.0}, {"date": "2022-07-27", "close": 21.09, "volume": 4607902.0}, {"date": "2022-07-28", "close": 21.43, "volume": 2022808.0}, {"date": "2022-07-29", "close": 21.58, "volume": 1624575.0}, {"date": "2022-08-01", "close": 21.06, "volume": 1571199.0}, {"date": "2022-08-02", "close": 21.06, "volume": 966819.0}, {"date": "2022-08-03", "close": 21.05, "volume": 954200.0}, {"date": "2022-08-04", "close": 21.05, "volume": 1159223.0}, {"date": "2022-08-05", "close": 21.33, "volume": 1563608.0}, {"date": "2022-08-08", "close": 21.62, "volume": 2015992.0}, {"date": "2022-08-09", "close": 21.06, "volume": 1004068.0}, {"date": "2022-08-10", "close": 21.6, "volume": 1231808.0}, {"date": "2022-08-11", "close": 21.53, "volume": 1898863.0}, {"date": "2022-08-12", "close": 21.6, "volume": 832853.0}, {"date": "2022-08-15", "close": 21.11, "volume": 1013996.0}, {"date": "2022-08-16", "close": 21.19, "volume": 1666584.0}, {"date": "2022-08-17", "close": 20.38, "volume": 2103263.0}, {"date": "2022-08-18", "close": 20.51, "volume": 1283599.0}, {"date": "2022-08-19", "close": 19.63, "volume": 2433301.0}, {"date": "2022-08-22", "close": 19.53, "volume": 1616416.0}, {"date": "2022-08-23", "close": 20.15, "volume": 1366647.0}, {"date": "2022-08-24", "close": 22.5, "volume": 5299588.0}, {"date": "2022-08-25", "close": 22.61, "volume": 3365995.0}, {"date": "2022-08-26", "close": 21.78, "volume": 2583623.0}, {"date": "2022-08-29", "close": 23.39, "volume": 5832400.0}, {"date": "2022-08-30", "close": 23.42, "volume": 6245415.0}, {"date": "2022-08-31", "close": 23.34, "volume": 2955478.0}, {"date": "2022-09-01", "close": 22.27, "volume": 3111588.0}, {"date": "2022-09-02", "close": 22.18, "volume": 2061522.0}, {"date": "2022-09-06", "close": 22.66, "volume": 4282798.0}, {"date": "2022-09-07", "close": 22.95, "volume": 3372865.0}, {"date": "2022-09-08", "close": 23.77, "volume": 3632880.0}, {"date": "2022-09-09", "close": 23.86, "volume": 2722188.0}, {"date": "2022-09-12", "close": 23.69, "volume": 2366711.0}, {"date": "2022-09-13", "close": 22.85, "volume": 3133888.0}, {"date": "2022-09-14", "close": 23.27, "volume": 2142351.0}, {"date": "2022-09-15", "close": 22.33, "volume": 2239349.0}, {"date": "2022-09-16", "close": 21.84, "volume": 3082491.0}, {"date": "2022-09-19", "close": 21.97, "volume": 1791922.0}, {"date": "2022-09-20", "close": 21.62, "volume": 2001190.0}, {"date": "2022-09-21", "close": 21.02, "volume": 2448272.0}, {"date": "2022-09-22", "close": 20.66, "volume": 1894830.0}, {"date": "2022-09-23", "close": 19.28, "volume": 4922717.0}, {"date": "2022-09-26", "close": 19.02, "volume": 1906804.0}, {"date": "2022-09-27", "close": 19.82, "volume": 2180606.0}, {"date": "2022-09-28", "close": 20.58, "volume": 3067119.0}, {"date": "2022-09-29", "close": 19.97, "volume": 2700858.0}, {"date": "2022-09-30", "close": 19.82, "volume": 1592801.0}, {"date": "2022-10-03", "close": 20.61, "volume": 3472354.0}, {"date": "2022-10-04", "close": 21.45, "volume": 5112235.0}, {"date": "2022-10-05", "close": 21.32, "volume": 1750657.0}, {"date": "2022-10-06", "close": 20.67, "volume": 1148283.0}, {"date": "2022-10-07", "close": 20.37, "volume": 1393680.0}, {"date": "2022-10-10", "close": 19.39, "volume": 2209476.0}, {"date": "2022-10-11", "close": 19.55, "volume": 2372249.0}, {"date": "2022-10-12", "close": 19.22, "volume": 5287853.0}, {"date": "2022-10-13", "close": 19.6, "volume": 2907097.0}, {"date": "2022-10-14", "close": 18.78, "volume": 3038557.0}, {"date": "2022-10-17", "close": 19.72, "volume": 2314152.0}, {"date": "2022-10-18", "close": 19.92, "volume": 1482525.0}, {"date": "2022-10-19", "close": 19.59, "volume": 1441547.0}, {"date": "2022-10-20", "close": 19.73, "volume": 2067794.0}, {"date": "2022-10-21", "close": 20.35, "volume": 1747226.0}, {"date": "2022-10-24", "close": 20.07, "volume": 1781309.0}, {"date": "2022-10-25", "close": 20.53, "volume": 1068232.0}, {"date": "2022-10-26", "close": 21.0, "volume": 1516442.0}, {"date": "2022-10-27", "close": 20.57, "volume": 1805551.0}, {"date": "2022-10-28", "close": 20.67, "volume": 1092923.0}, {"date": "2022-10-31", "close": 20.2, "volume": 1806042.0}, {"date": "2022-11-01", "close": 20.3, "volume": 825965.0}, {"date": "2022-11-02", "close": 19.65, "volume": 1211627.0}, {"date": "2022-11-03", "close": 19.72, "volume": 1006293.0}, {"date": "2022-11-04", "close": 20.24, "volume": 1471096.0}, {"date": "2022-11-07", "close": 20.8, "volume": 1657153.0}, {"date": "2022-11-08", "close": 21.2, "volume": 2692663.0}, {"date": "2022-11-09", "close": 20.13, "volume": 2409049.0}, {"date": "2022-11-10", "close": 21.22, "volume": 1799328.0}, {"date": "2022-11-11", "close": 21.76, "volume": 1948740.0}, {"date": "2022-11-14", "close": 21.47, "volume": 726702.0}, {"date": "2022-11-15", "close": 21.65, "volume": 1105284.0}, {"date": "2022-11-16", "close": 20.77, "volume": 1819678.0}, {"date": "2022-11-17", "close": 20.48, "volume": 2462145.0}, {"date": "2022-11-18", "close": 20.54, "volume": 1488402.0}, {"date": "2022-11-21", "close": 20.06, "volume": 1849857.0}, {"date": "2022-11-22", "close": 20.65, "volume": 881033.0}, {"date": "2022-11-23", "close": 20.96, "volume": 727221.0}, {"date": "2022-11-25", "close": 20.92, "volume": 399518.0}, {"date": "2022-11-28", "close": 20.17, "volume": 1249290.0}, {"date": "2022-11-29", "close": 20.44, "volume": 809616.0}, {"date": "2022-11-30", "close": 21.49, "volume": 3206568.0}, {"date": "2022-12-01", "close": 20.94, "volume": 1444628.0}, {"date": "2022-12-02", "close": 21.01, "volume": 1486793.0}, {"date": "2022-12-05", "close": 20.0, "volume": 2346090.0}, {"date": "2022-12-06", "close": 19.49, "volume": 2231427.0}, {"date": "2022-12-07", "close": 19.43, "volume": 1516230.0}, {"date": "2022-12-08", "close": 19.85, "volume": 1780742.0}, {"date": "2022-12-09", "close": 19.6, "volume": 1582778.0}, {"date": "2022-12-12", "close": 19.84, "volume": 1690278.0}, {"date": "2022-12-13", "close": 19.85, "volume": 1408768.0}, {"date": "2022-12-14", "close": 19.76, "volume": 1566832.0}, {"date": "2022-12-15", "close": 19.36, "volume": 1774564.0}, {"date": "2022-12-16", "close": 19.49, "volume": 3603262.0}, {"date": "2022-12-19", "close": 19.07, "volume": 1992075.0}, {"date": "2022-12-20", "close": 19.28, "volume": 2425519.0}, {"date": "2022-12-21", "close": 19.86, "volume": 1688409.0}, {"date": "2022-12-22", "close": 19.46, "volume": 2661122.0}, {"date": "2022-12-23", "close": 19.81, "volume": 1209769.0}, {"date": "2022-12-27", "close": 20.19, "volume": 1847118.0}, {"date": "2022-12-28", "close": 19.61, "volume": 1731426.0}, {"date": "2022-12-29", "close": 19.92, "volume": 553054.0}, {"date": "2022-12-30", "close": 20.08, "volume": 1099481.0}, {"date": "2023-01-03", "close": 20.02, "volume": 1580148.0}, {"date": "2023-01-04", "close": 20.08, "volume": 1576714.0}, {"date": "2023-01-05", "close": 20.11, "volume": 1053119.0}, {"date": "2023-01-06", "close": 21.17, "volume": 2652266.0}, {"date": "2023-01-09", "close": 21.54, "volume": 2398511.0}, {"date": "2023-01-10", "close": 21.85, "volume": 1095649.0}, {"date": "2023-01-11", "close": 21.87, "volume": 1247868.0}, {"date": "2023-01-12", "close": 22.02, "volume": 1198648.0}, {"date": "2023-01-13", "close": 22.14, "volume": 1042819.0}, {"date": "2023-01-17", "close": 21.83, "volume": 1457198.0}, {"date": "2023-01-18", "close": 21.34, "volume": 2184500.0}, {"date": "2023-01-19", "close": 21.68, "volume": 1554322.0}, {"date": "2023-01-20", "close": 22.3, "volume": 2980798.0}, {"date": "2023-01-23", "close": 22.56, "volume": 2300137.0}, {"date": "2023-01-24", "close": 22.65, "volume": 1511279.0}, {"date": "2023-01-25", "close": 22.79, "volume": 1973526.0}, {"date": "2023-01-26", "close": 22.73, "volume": 1989713.0}, {"date": "2023-01-27", "close": 23.14, "volume": 1961128.0}, {"date": "2023-01-30", "close": 23.21, "volume": 2661520.0}, {"date": "2023-01-31", "close": 23.03, "volume": 1703303.0}, {"date": "2023-02-01", "close": 23.52, "volume": 1961829.0}, {"date": "2023-02-02", "close": 23.15, "volume": 4831777.0}, {"date": "2023-02-03", "close": 22.16, "volume": 4794856.0}, {"date": "2023-02-06", "close": 21.73, "volume": 2210478.0}, {"date": "2023-02-07", "close": 22.22, "volume": 2013787.0}, {"date": "2023-02-08", "close": 21.92, "volume": 2570973.0}, {"date": "2023-02-09", "close": 22.39, "volume": 2333596.0}, {"date": "2023-02-10", "close": 22.64, "volume": 2087902.0}, {"date": "2023-02-13", "close": 22.42, "volume": 1317720.0}, {"date": "2023-02-14", "close": 22.7, "volume": 1251991.0}, {"date": "2023-02-15", "close": 22.63, "volume": 1017928.0}, {"date": "2023-02-16", "close": 22.25, "volume": 1836348.0}, {"date": "2023-02-17", "close": 22.1, "volume": 2496497.0}, {"date": "2023-02-21", "close": 21.23, "volume": 2774172.0}, {"date": "2023-02-22", "close": 21.03, "volume": 1628929.0}, {"date": "2023-02-23", "close": 21.22, "volume": 830801.0}, {"date": "2023-02-24", "close": 20.96, "volume": 2333600.0}, {"date": "2023-02-27", "close": 21.09, "volume": 1146526.0}, {"date": "2023-02-28", "close": 20.93, "volume": 992243.0}, {"date": "2023-03-01", "close": 21.41, "volume": 1057852.0}, {"date": "2023-03-02", "close": 21.26, "volume": 737580.0}, {"date": "2023-03-03", "close": 21.67, "volume": 1247806.0}, {"date": "2023-03-06", "close": 20.93, "volume": 1328312.0}, {"date": "2023-03-07", "close": 20.21, "volume": 2416925.0}, {"date": "2023-03-08", "close": 20.16, "volume": 1310836.0}, {"date": "2023-03-09", "close": 20.09, "volume": 1959573.0}, {"date": "2023-03-10", "close": 19.63, "volume": 2970275.0}, {"date": "2023-03-13", "close": 19.66, "volume": 2429708.0}, {"date": "2023-03-14", "close": 19.47, "volume": 1563429.0}, {"date": "2023-03-15", "close": 18.79, "volume": 5652577.0}, {"date": "2023-03-16", "close": 19.0, "volume": 1922158.0}, {"date": "2023-03-17", "close": 19.14, "volume": 2939587.0}, {"date": "2023-03-20", "close": 19.22, "volume": 904791.0}, {"date": "2023-03-21", "close": 19.41, "volume": 1250626.0}, {"date": "2023-03-22", "close": 19.11, "volume": 1007564.0}, {"date": "2023-03-23", "close": 18.84, "volume": 1129735.0}, {"date": "2023-03-24", "close": 18.67, "volume": 890196.0}, {"date": "2023-03-27", "close": 18.88, "volume": 1031271.0}, {"date": "2023-03-28", "close": 19.29, "volume": 1210687.0}, {"date": "2023-03-29", "close": 19.58, "volume": 854521.0}, {"date": "2023-03-30", "close": 19.94, "volume": 937104.0}, {"date": "2023-03-31", "close": 19.93, "volume": 545361.0}, {"date": "2023-04-03", "close": 19.99, "volume": 1092774.0}, {"date": "2023-04-04", "close": 19.55, "volume": 974676.0}, {"date": "2023-04-05", "close": 19.05, "volume": 1440620.0}, {"date": "2023-04-06", "close": 19.07, "volume": 1052491.0}, {"date": "2023-04-10", "close": 19.14, "volume": 886214.0}, {"date": "2023-04-11", "close": 19.47, "volume": 1235984.0}, {"date": "2023-04-12", "close": 19.5, "volume": 1777111.0}, {"date": "2023-04-13", "close": 20.08, "volume": 1867985.0}, {"date": "2023-04-14", "close": 19.86, "volume": 1218265.0}, {"date": "2023-04-17", "close": 19.72, "volume": 769132.0}, {"date": "2023-04-18", "close": 19.66, "volume": 946094.0}, {"date": "2023-04-19", "close": 19.45, "volume": 1499461.0}, {"date": "2023-04-20", "close": 19.31, "volume": 652743.0}, {"date": "2023-04-21", "close": 19.18, "volume": 944781.0}, {"date": "2023-04-24", "close": 19.16, "volume": 741346.0}, {"date": "2023-04-25", "close": 19.23, "volume": 1152398.0}, {"date": "2023-04-26", "close": 19.23, "volume": 1322217.0}, {"date": "2023-04-27", "close": 19.59, "volume": 1136485.0}, {"date": "2023-04-28", "close": 20.0, "volume": 2053797.0}, {"date": "2023-05-01", "close": 19.72, "volume": 1203426.0}, {"date": "2023-05-02", "close": 19.27, "volume": 1658825.0}, {"date": "2023-05-03", "close": 19.29, "volume": 1319794.0}, {"date": "2023-05-04", "close": 19.41, "volume": 579796.0}, {"date": "2023-05-05", "close": 20.13, "volume": 1518978.0}, {"date": "2023-05-08", "close": 20.27, "volume": 1186695.0}, {"date": "2023-05-09", "close": 20.72, "volume": 2566889.0}, {"date": "2023-05-10", "close": 20.97, "volume": 2332823.0}, {"date": "2023-05-11", "close": 20.28, "volume": 1155089.0}, {"date": "2023-05-12", "close": 20.32, "volume": 926813.0}, {"date": "2023-05-15", "close": 20.34, "volume": 561392.0}, {"date": "2023-05-16", "close": 19.83, "volume": 1014171.0}, {"date": "2023-05-17", "close": 20.02, "volume": 1010121.0}, {"date": "2023-05-18", "close": 20.06, "volume": 479895.0}, {"date": "2023-05-19", "close": 20.11, "volume": 903076.0}, {"date": "2023-05-22", "close": 20.7, "volume": 1904596.0}, {"date": "2023-05-23", "close": 20.44, "volume": 951422.0}, {"date": "2023-05-24", "close": 20.08, "volume": 926968.0}, {"date": "2023-05-25", "close": 19.76, "volume": 1024330.0}, {"date": "2023-05-26", "close": 19.75, "volume": 1336746.0}, {"date": "2023-05-30", "close": 19.28, "volume": 1958486.0}, {"date": "2023-05-31", "close": 19.89, "volume": 2106890.0}, {"date": "2023-06-01", "close": 21.1, "volume": 4169348.0}, {"date": "2023-06-02", "close": 21.31, "volume": 1552456.0}, {"date": "2023-06-05", "close": 21.62, "volume": 1379741.0}, {"date": "2023-06-06", "close": 21.62, "volume": 1839245.0}, {"date": "2023-06-07", "close": 21.37, "volume": 1381471.0}, {"date": "2023-06-08", "close": 21.9, "volume": 1152028.0}, {"date": "2023-06-09", "close": 21.9, "volume": 805093.0}, {"date": "2023-06-12", "close": 22.58, "volume": 2214236.0}, {"date": "2023-06-13", "close": 22.52, "volume": 3467650.0}, {"date": "2023-06-14", "close": 22.23, "volume": 2303641.0}, {"date": "2023-06-15", "close": 22.43, "volume": 1270801.0}, {"date": "2023-06-16", "close": 22.55, "volume": 897119.0}, {"date": "2023-06-20", "close": 22.41, "volume": 977974.0}, {"date": "2023-06-21", "close": 22.31, "volume": 539181.0}, {"date": "2023-06-22", "close": 21.86, "volume": 1368846.0}, {"date": "2023-06-23", "close": 21.31, "volume": 1061089.0}, {"date": "2023-06-26", "close": 21.33, "volume": 1082269.0}, {"date": "2023-06-27", "close": 21.21, "volume": 653804.0}, {"date": "2023-06-28", "close": 21.36, "volume": 723926.0}, {"date": "2023-06-29", "close": 21.49, "volume": 948124.0}, {"date": "2023-06-30", "close": 21.7, "volume": 545306.0}, {"date": "2023-07-03", "close": 21.6, "volume": 474736.0}, {"date": "2023-07-05", "close": 21.38, "volume": 961780.0}, {"date": "2023-07-06", "close": 20.39, "volume": 3491880.0}, {"date": "2023-07-07", "close": 20.86, "volume": 730299.0}, {"date": "2023-07-10", "close": 21.14, "volume": 1117631.0}, {"date": "2023-07-11", "close": 21.58, "volume": 1126788.0}, {"date": "2023-07-12", "close": 21.78, "volume": 1026566.0}, {"date": "2023-07-13", "close": 22.4, "volume": 1290087.0}, {"date": "2023-07-14", "close": 21.71, "volume": 1018383.0}, {"date": "2023-07-17", "close": 21.88, "volume": 1166805.0}, {"date": "2023-07-18", "close": 22.22, "volume": 977526.0}, {"date": "2023-07-19", "close": 22.2, "volume": 942635.0}, {"date": "2023-07-20", "close": 21.99, "volume": 822280.0}, {"date": "2023-07-21", "close": 21.69, "volume": 955139.0}, {"date": "2023-07-24", "close": 21.84, "volume": 794231.0}, {"date": "2023-07-25", "close": 22.35, "volume": 1873525.0}, {"date": "2023-07-26", "close": 22.09, "volume": 1714544.0}, {"date": "2023-07-27", "close": 21.55, "volume": 1017537.0}, {"date": "2023-07-28", "close": 21.98, "volume": 1469556.0}, {"date": "2023-07-31", "close": 22.7, "volume": 2217744.0}, {"date": "2023-08-01", "close": 22.54, "volume": 1440809.0}, {"date": "2023-08-02", "close": 22.02, "volume": 1487682.0}, {"date": "2023-08-03", "close": 22.04, "volume": 827299.0}, {"date": "2023-08-04", "close": 22.3, "volume": 728735.0}, {"date": "2023-08-07", "close": 22.47, "volume": 956869.0}, {"date": "2023-08-08", "close": 22.43, "volume": 835682.0}, {"date": "2023-08-09", "close": 22.47, "volume": 1675505.0}, {"date": "2023-08-10", "close": 22.47, "volume": 1395470.0}, {"date": "2023-08-11", "close": 22.87, "volume": 1076632.0}, {"date": "2023-08-14", "close": 22.65, "volume": 870964.0}, {"date": "2023-08-15", "close": 22.05, "volume": 1184418.0}, {"date": "2023-08-16", "close": 21.99, "volume": 1047397.0}, {"date": "2023-08-17", "close": 21.93, "volume": 1190246.0}, {"date": "2023-08-18", "close": 22.38, "volume": 2427350.0}, {"date": "2023-08-21", "close": 23.13, "volume": 2876324.0}, {"date": "2023-08-22", "close": 23.25, "volume": 1390087.0}, {"date": "2023-08-23", "close": 23.5, "volume": 1453077.0}, {"date": "2023-08-24", "close": 23.1, "volume": 1505797.0}, {"date": "2023-08-25", "close": 23.52, "volume": 1453225.0}, {"date": "2023-08-28", "close": 23.78, "volume": 1812106.0}, {"date": "2023-08-29", "close": 23.77, "volume": 1775733.0}, {"date": "2023-08-30", "close": 24.05, "volume": 1658408.0}, {"date": "2023-08-31", "close": 24.01, "volume": 1689222.0}, {"date": "2023-09-01", "close": 24.31, "volume": 2529173.0}, {"date": "2023-09-05", "close": 24.86, "volume": 3551656.0}, {"date": "2023-09-06", "close": 24.49, "volume": 2227483.0}, {"date": "2023-09-07", "close": 24.4, "volume": 1522336.0}, {"date": "2023-09-08", "close": 24.5, "volume": 1092470.0}, {"date": "2023-09-11", "close": 24.91, "volume": 2311773.0}, {"date": "2023-09-12", "close": 24.9, "volume": 1943137.0}, {"date": "2023-09-13", "close": 25.66, "volume": 2218584.0}, {"date": "2023-09-14", "close": 26.45, "volume": 6504782.0}, {"date": "2023-09-15", "close": 26.7, "volume": 4474546.0}, {"date": "2023-09-18", "close": 26.78, "volume": 2815987.0}, {"date": "2023-09-19", "close": 26.35, "volume": 2117755.0}, {"date": "2023-09-20", "close": 26.36, "volume": 1883319.0}, {"date": "2023-09-21", "close": 25.87, "volume": 1613996.0}, {"date": "2023-09-22", "close": 26.79, "volume": 3662572.0}, {"date": "2023-09-25", "close": 28.01, "volume": 4806582.0}, {"date": "2023-09-26", "close": 27.2, "volume": 2997584.0}, {"date": "2023-09-27", "close": 27.15, "volume": 3405321.0}, {"date": "2023-09-28", "close": 28.04, "volume": 4554119.0}, {"date": "2023-09-29", "close": 27.04, "volume": 3419844.0}, {"date": "2023-10-02", "close": 26.07, "volume": 4104325.0}, {"date": "2023-10-03", "close": 25.39, "volume": 4348688.0}, {"date": "2023-10-04", "close": 25.18, "volume": 4433781.0}, {"date": "2023-10-05", "close": 25.8, "volume": 2594706.0}, {"date": "2023-10-06", "close": 26.16, "volume": 1579421.0}, {"date": "2023-10-09", "close": 25.73, "volume": 2180428.0}, {"date": "2023-10-10", "close": 26.2, "volume": 2672938.0}, {"date": "2023-10-11", "close": 25.68, "volume": 1764174.0}, {"date": "2023-10-12", "close": 25.21, "volume": 1498096.0}, {"date": "2023-10-13", "close": 25.3, "volume": 1331472.0}, {"date": "2023-10-16", "close": 24.87, "volume": 2106974.0}, {"date": "2023-10-17", "close": 25.38, "volume": 2063913.0}, {"date": "2023-10-18", "close": 25.41, "volume": 1631652.0}, {"date": "2023-10-19", "close": 25.85, "volume": 5918866.0}, {"date": "2023-10-20", "close": 25.69, "volume": 3671932.0}, {"date": "2023-10-23", "close": 25.66, "volume": 2017390.0}, {"date": "2023-10-24", "close": 26.27, "volume": 1956588.0}, {"date": "2023-10-25", "close": 26.45, "volume": 2377563.0}, {"date": "2023-10-26", "close": 25.82, "volume": 2117560.0}, {"date": "2023-10-27", "close": 25.28, "volume": 1832957.0}, {"date": "2023-10-30", "close": 25.76, "volume": 1996528.0}, {"date": "2023-10-31", "close": 26.84, "volume": 3141447.0}, {"date": "2023-11-01", "close": 27.08, "volume": 3329793.0}, {"date": "2023-11-02", "close": 27.41, "volume": 1658461.0}, {"date": "2023-11-03", "close": 27.0, "volume": 2196110.0}, {"date": "2023-11-06", "close": 26.26, "volume": 1798336.0}, {"date": "2023-11-07", "close": 26.67, "volume": 2632397.0}, {"date": "2023-11-08", "close": 26.06, "volume": 1762157.0}, {"date": "2023-11-09", "close": 26.69, "volume": 2485826.0}, {"date": "2023-11-10", "close": 26.86, "volume": 2385095.0}, {"date": "2023-11-13", "close": 27.67, "volume": 3045897.0}, {"date": "2023-11-14", "close": 28.08, "volume": 1891149.0}, {"date": "2023-11-15", "close": 27.65, "volume": 2245871.0}, {"date": "2023-11-16", "close": 28.05, "volume": 2545077.0}, {"date": "2023-11-17", "close": 28.65, "volume": 2097927.0}, {"date": "2023-11-20", "close": 29.12, "volume": 1668934.0}, {"date": "2023-11-21", "close": 28.71, "volume": 2500301.0}, {"date": "2023-11-22", "close": 28.81, "volume": 1568393.0}, {"date": "2023-11-24", "close": 29.07, "volume": 1057170.0}, {"date": "2023-11-27", "close": 29.03, "volume": 1306779.0}, {"date": "2023-11-28", "close": 28.83, "volume": 2326485.0}, {"date": "2023-11-29", "close": 27.86, "volume": 2987941.0}, {"date": "2023-11-30", "close": 28.96, "volume": 3286224.0}, {"date": "2023-12-01", "close": 28.94, "volume": 1826025.0}, {"date": "2023-12-04", "close": 29.39, "volume": 2222062.0}, {"date": "2023-12-05", "close": 28.76, "volume": 1792451.0}, {"date": "2023-12-06", "close": 28.48, "volume": 2392882.0}, {"date": "2023-12-07", "close": 28.49, "volume": 2630474.0}, {"date": "2023-12-08", "close": 28.78, "volume": 1359588.0}, {"date": "2023-12-11", "close": 28.73, "volume": 1460271.0}, {"date": "2023-12-12", "close": 29.09, "volume": 1863062.0}, {"date": "2023-12-13", "close": 28.78, "volume": 3072942.0}, {"date": "2023-12-14", "close": 29.76, "volume": 3663375.0}, {"date": "2023-12-15", "close": 29.01, "volume": 1885314.0}, {"date": "2023-12-18", "close": 29.65, "volume": 3018872.0}, {"date": "2023-12-19", "close": 28.6, "volume": 3175361.0}, {"date": "2023-12-20", "close": 28.25, "volume": 2178163.0}, {"date": "2023-12-21", "close": 29.28, "volume": 1791539.0}, {"date": "2023-12-22", "close": 29.52, "volume": 1591845.0}, {"date": "2023-12-26", "close": 29.92, "volume": 1713109.0}, {"date": "2023-12-27", "close": 29.46, "volume": 1383231.0}, {"date": "2023-12-28", "close": 27.46, "volume": 3485909.0}, {"date": "2023-12-29", "close": 27.69, "volume": 1082361.0}, {"date": "2024-01-02", "close": 27.13, "volume": 2953532.0}, {"date": "2024-01-03", "close": 26.83, "volume": 1615484.0}, {"date": "2024-01-04", "close": 27.2, "volume": 1424000.0}, {"date": "2024-01-05", "close": 26.96, "volume": 1378560.0}, {"date": "2024-01-08", "close": 27.36, "volume": 2471242.0}, {"date": "2024-01-09", "close": 28.47, "volume": 6103430.0}, {"date": "2024-01-10", "close": 28.79, "volume": 4372232.0}, {"date": "2024-01-11", "close": 29.39, "volume": 3379724.0}, {"date": "2024-01-12", "close": 31.48, "volume": 6849601.0}, {"date": "2024-01-16", "close": 31.23, "volume": 5300811.0}, {"date": "2024-01-17", "close": 30.61, "volume": 3702289.0}, {"date": "2024-01-18", "close": 30.78, "volume": 2032270.0}, {"date": "2024-01-19", "close": 30.43, "volume": 2639619.0}, {"date": "2024-01-22", "close": 29.52, "volume": 2633418.0}, {"date": "2024-01-23", "close": 30.33, "volume": 2327718.0}, {"date": "2024-01-24", "close": 30.01, "volume": 1814468.0}, {"date": "2024-01-25", "close": 29.47, "volume": 2383158.0}, {"date": "2024-01-26", "close": 29.59, "volume": 1836047.0}, {"date": "2024-01-29", "close": 30.03, "volume": 2834044.0}, {"date": "2024-01-30", "close": 30.55, "volume": 2226709.0}, {"date": "2024-01-31", "close": 30.32, "volume": 3313623.0}, {"date": "2024-02-01", "close": 32.21, "volume": 5170911.0}, {"date": "2024-02-02", "close": 31.52, "volume": 2586656.0}, {"date": "2024-02-05", "close": 31.01, "volume": 2100384.0}, {"date": "2024-02-06", "close": 30.95, "volume": 1557538.0}, {"date": "2024-02-07", "close": 31.3, "volume": 2526548.0}, {"date": "2024-02-08", "close": 30.0, "volume": 5395625.0}, {"date": "2024-02-09", "close": 29.77, "volume": 2683783.0}, {"date": "2024-02-12", "close": 29.76, "volume": 2600716.0}, {"date": "2024-02-13", "close": 28.8, "volume": 3232290.0}, {"date": "2024-02-14", "close": 29.25, "volume": 2052183.0}, {"date": "2024-02-15", "close": 29.2, "volume": 3160146.0}, {"date": "2024-02-16", "close": 28.96, "volume": 1988112.0}, {"date": "2024-02-20", "close": 28.06, "volume": 3980598.0}, {"date": "2024-02-21", "close": 28.35, "volume": 4452875.0}, {"date": "2024-02-22", "close": 27.73, "volume": 2277235.0}, {"date": "2024-02-23", "close": 26.98, "volume": 5198393.0}, {"date": "2024-02-26", "close": 27.54, "volume": 4976874.0}, {"date": "2024-02-27", "close": 28.01, "volume": 3076356.0}, {"date": "2024-02-28", "close": 27.52, "volume": 2601497.0}, {"date": "2024-02-29", "close": 27.46, "volume": 4401041.0}, {"date": "2024-03-01", "close": 28.29, "volume": 4285421.0}, {"date": "2024-03-04", "close": 27.7, "volume": 3070857.0}, {"date": "2024-03-05", "close": 27.55, "volume": 2847854.0}, {"date": "2024-03-06", "close": 28.01, "volume": 2648570.0}, {"date": "2024-03-07", "close": 29.35, "volume": 4663594.0}, {"date": "2024-03-08", "close": 28.06, "volume": 4624233.0}, {"date": "2024-03-11", "close": 28.04, "volume": 3238729.0}, {"date": "2024-03-12", "close": 28.15, "volume": 2501179.0}, {"date": "2024-03-13", "close": 27.33, "volume": 4394307.0}, {"date": "2024-03-14", "close": 27.43, "volume": 4213723.0}, {"date": "2024-03-15", "close": 27.89, "volume": 3542456.0}, {"date": "2024-03-18", "close": 28.19, "volume": 2646177.0}, {"date": "2024-03-19", "close": 27.79, "volume": 3554473.0}, {"date": "2024-03-20", "close": 28.7, "volume": 3408877.0}, {"date": "2024-03-21", "close": 28.94, "volume": 2138430.0}, {"date": "2024-03-22", "close": 28.85, "volume": 1703763.0}, {"date": "2024-03-25", "close": 28.38, "volume": 2043284.0}, {"date": "2024-03-26", "close": 28.38, "volume": 1594599.0}, {"date": "2024-03-27", "close": 28.56, "volume": 2032819.0}, {"date": "2024-03-28", "close": 28.83, "volume": 2091983.0}, {"date": "2024-04-01", "close": 30.12, "volume": 4167074.0}, {"date": "2024-04-02", "close": 30.39, "volume": 3680760.0}, {"date": "2024-04-03", "close": 31.38, "volume": 4498963.0}, {"date": "2024-04-04", "close": 30.21, "volume": 3765336.0}, {"date": "2024-04-05", "close": 30.54, "volume": 2573559.0}, {"date": "2024-04-08", "close": 30.35, "volume": 2061097.0}, {"date": "2024-04-09", "close": 30.04, "volume": 2974676.0}, {"date": "2024-04-10", "close": 30.34, "volume": 2928687.0}, {"date": "2024-04-11", "close": 30.91, "volume": 3570205.0}, {"date": "2024-04-12", "close": 30.22, "volume": 3661776.0}, {"date": "2024-04-15", "close": 29.45, "volume": 5752509.0}, {"date": "2024-04-16", "close": 28.89, "volume": 4359424.0}, {"date": "2024-04-17", "close": 29.0, "volume": 3020432.0}, {"date": "2024-04-18", "close": 28.88, "volume": 1865909.0}, {"date": "2024-04-19", "close": 28.83, "volume": 1534395.0}, {"date": "2024-04-22", "close": 28.99, "volume": 2325939.0}, {"date": "2024-04-23", "close": 29.23, "volume": 1440869.0}, {"date": "2024-04-24", "close": 29.05, "volume": 1528019.0}, {"date": "2024-04-25", "close": 29.18, "volume": 1745590.0}, {"date": "2024-04-26", "close": 29.5, "volume": 2688789.0}, {"date": "2024-04-29", "close": 30.38, "volume": 3749746.0}, {"date": "2024-04-30", "close": 28.77, "volume": 4081398.0}, {"date": "2024-05-01", "close": 29.67, "volume": 3264702.0}, {"date": "2024-05-02", "close": 30.55, "volume": 4319835.0}, {"date": "2024-05-03", "close": 30.83, "volume": 1974042.0}, {"date": "2024-05-06", "close": 31.72, "volume": 3047038.0}, {"date": "2024-05-07", "close": 31.74, "volume": 3677139.0}, {"date": "2024-05-08", "close": 30.97, "volume": 3409640.0}, {"date": "2024-05-09", "close": 31.82, "volume": 2210074.0}, {"date": "2024-05-10", "close": 31.22, "volume": 3054098.0}, {"date": "2024-05-13", "close": 30.85, "volume": 2683847.0}, {"date": "2024-05-14", "close": 31.14, "volume": 2623310.0}, {"date": "2024-05-15", "close": 31.46, "volume": 2253750.0}, {"date": "2024-05-16", "close": 31.52, "volume": 1969569.0}, {"date": "2024-05-17", "close": 32.65, "volume": 8717319.0}, {"date": "2024-05-20", "close": 33.21, "volume": 5473561.0}, {"date": "2024-05-21", "close": 33.12, "volume": 4002328.0}, {"date": "2024-05-22", "close": 32.0, "volume": 4749859.0}, {"date": "2024-05-23", "close": 31.44, "volume": 2600376.0}, {"date": "2024-05-24", "close": 32.0, "volume": 3017387.0}, {"date": "2024-05-28", "close": 32.48, "volume": 7128334.0}, {"date": "2024-05-29", "close": 32.17, "volume": 4304344.0}, {"date": "2024-05-30", "close": 32.07, "volume": 2079097.0}, {"date": "2024-05-31", "close": 32.24, "volume": 2731144.0}, {"date": "2024-06-03", "close": 31.56, "volume": 2444591.0}, {"date": "2024-06-04", "close": 30.68, "volume": 5224224.0}, {"date": "2024-06-05", "close": 30.55, "volume": 3140496.0}, {"date": "2024-06-06", "close": 31.15, "volume": 2451522.0}, {"date": "2024-06-07", "close": 29.96, "volume": 2287391.0}, {"date": "2024-06-10", "close": 30.31, "volume": 1592639.0}, {"date": "2024-06-11", "close": 28.98, "volume": 3806940.0}, {"date": "2024-06-12", "close": 29.89, "volume": 3294499.0}, {"date": "2024-06-13", "close": 29.94, "volume": 3138149.0}, {"date": "2024-06-14", "close": 29.56, "volume": 1741478.0}, {"date": "2024-06-17", "close": 29.36, "volume": 1827332.0}, {"date": "2024-06-18", "close": 30.09, "volume": 2711243.0}, {"date": "2024-06-20", "close": 30.13, "volume": 2587095.0}, {"date": "2024-06-21", "close": 29.63, "volume": 2073206.0}, {"date": "2024-06-24", "close": 29.16, "volume": 2045791.0}, {"date": "2024-06-25", "close": 28.86, "volume": 2706379.0}, {"date": "2024-06-26", "close": 29.1, "volume": 3588384.0}, {"date": "2024-06-27", "close": 29.58, "volume": 2322283.0}, {"date": "2024-06-28", "close": 28.95, "volume": 2459265.0}, {"date": "2024-07-01", "close": 29.14, "volume": 1174964.0}, {"date": "2024-07-02", "close": 28.9, "volume": 1532415.0}, {"date": "2024-07-03", "close": 29.83, "volume": 2185358.0}, {"date": "2024-07-05", "close": 29.69, "volume": 1494580.0}, {"date": "2024-07-08", "close": 29.43, "volume": 1586101.0}, {"date": "2024-07-09", "close": 29.72, "volume": 1757034.0}, {"date": "2024-07-10", "close": 31.04, "volume": 5605396.0}, {"date": "2024-07-11", "close": 31.26, "volume": 2108738.0}, {"date": "2024-07-12", "close": 31.18, "volume": 1657204.0}, {"date": "2024-07-15", "close": 30.84, "volume": 1748321.0}, {"date": "2024-07-16", "close": 30.45, "volume": 4036477.0}, {"date": "2024-07-17", "close": 29.1, "volume": 4566458.0}, {"date": "2024-07-18", "close": 28.4, "volume": 3144064.0}, {"date": "2024-07-19", "close": 28.2, "volume": 3311404.0}, {"date": "2024-07-22", "close": 28.45, "volume": 2004116.0}, {"date": "2024-07-23", "close": 28.26, "volume": 1526564.0}, {"date": "2024-07-24", "close": 27.47, "volume": 2462608.0}, {"date": "2024-07-25", "close": 26.95, "volume": 3840807.0}, {"date": "2024-07-26", "close": 27.54, "volume": 2735480.0}, {"date": "2024-07-29", "close": 27.05, "volume": 1703577.0}, {"date": "2024-07-30", "close": 27.28, "volume": 4621246.0}, {"date": "2024-07-31", "close": 28.34, "volume": 4811290.0}, {"date": "2024-08-01", "close": 26.15, "volume": 4538031.0}, {"date": "2024-08-02", "close": 24.52, "volume": 6292672.0}, {"date": "2024-08-05", "close": 23.94, "volume": 6976718.0}, {"date": "2024-08-06", "close": 24.11, "volume": 5135691.0}, {"date": "2024-08-07", "close": 24.24, "volume": 4442093.0}, {"date": "2024-08-08", "close": 24.69, "volume": 1787358.0}, {"date": "2024-08-09", "close": 24.72, "volume": 1450454.0}, {"date": "2024-08-12", "close": 24.81, "volume": 1589828.0}, {"date": "2024-08-13", "close": 25.03, "volume": 1396736.0}, {"date": "2024-08-14", "close": 25.15, "volume": 1081424.0}, {"date": "2024-08-15", "close": 25.51, "volume": 2744393.0}, {"date": "2024-08-16", "close": 25.32, "volume": 2467842.0}, {"date": "2024-08-19", "close": 25.44, "volume": 2671212.0}, {"date": "2024-08-20", "close": 25.64, "volume": 1595855.0}, {"date": "2024-08-21", "close": 25.73, "volume": 2017567.0}, {"date": "2024-08-22", "close": 25.09, "volume": 2549763.0}, {"date": "2024-08-23", "close": 26.81, "volume": 7801902.0}, {"date": "2024-08-26", "close": 26.75, "volume": 4215912.0}, {"date": "2024-08-27", "close": 26.83, "volume": 3160165.0}, {"date": "2024-08-28", "close": 25.9, "volume": 2824647.0}, {"date": "2024-08-29", "close": 25.64, "volume": 2806845.0}, {"date": "2024-08-30", "close": 25.9, "volume": 1717222.0}, {"date": "2024-09-03", "close": 24.23, "volume": 5101308.0}, {"date": "2024-09-04", "close": 24.55, "volume": 3343775.0}, {"date": "2024-09-05", "close": 24.06, "volume": 1604346.0}, {"date": "2024-09-06", "close": 23.18, "volume": 3087347.0}, {"date": "2024-09-09", "close": 23.59, "volume": 1881482.0}, {"date": "2024-09-10", "close": 24.1, "volume": 1638652.0}, {"date": "2024-09-11", "close": 25.34, "volume": 5577505.0}, {"date": "2024-09-12", "close": 25.81, "volume": 2466655.0}, {"date": "2024-09-13", "close": 25.43, "volume": 3049194.0}, {"date": "2024-09-16", "close": 25.61, "volume": 2229596.0}, {"date": "2024-09-17", "close": 25.27, "volume": 2246096.0}, {"date": "2024-09-18", "close": 25.18, "volume": 1511649.0}, {"date": "2024-09-19", "close": 26.1, "volume": 2648646.0}, {"date": "2024-09-20", "close": 27.18, "volume": 5392780.0}, {"date": "2024-09-23", "close": 28.0, "volume": 5204297.0}, {"date": "2024-09-24", "close": 28.83, "volume": 3722883.0}, {"date": "2024-09-25", "close": 28.88, "volume": 2270031.0}, {"date": "2024-09-26", "close": 29.14, "volume": 3259416.0}, {"date": "2024-09-27", "close": 29.1, "volume": 2408707.0}, {"date": "2024-09-30", "close": 28.61, "volume": 3000943.0}, {"date": "2024-10-01", "close": 29.25, "volume": 2194613.0}, {"date": "2024-10-02", "close": 29.87, "volume": 2205265.0}, {"date": "2024-10-03", "close": 29.66, "volume": 3183306.0}, {"date": "2024-10-04", "close": 30.32, "volume": 2689363.0}, {"date": "2024-10-07", "close": 29.85, "volume": 2156364.0}, {"date": "2024-10-08", "close": 30.0, "volume": 1967507.0}, {"date": "2024-10-09", "close": 29.46, "volume": 2056128.0}, {"date": "2024-10-10", "close": 29.57, "volume": 1171205.0}, {"date": "2024-10-11", "close": 30.0, "volume": 1788043.0}, {"date": "2024-10-14", "close": 30.17, "volume": 2337835.0}, {"date": "2024-10-15", "close": 30.23, "volume": 1970446.0}, {"date": "2024-10-16", "close": 32.35, "volume": 9074855.0}, {"date": "2024-10-17", "close": 32.76, "volume": 5217363.0}, {"date": "2024-10-18", "close": 33.46, "volume": 4181829.0}, {"date": "2024-10-21", "close": 33.25, "volume": 3322288.0}, {"date": "2024-10-22", "close": 32.75, "volume": 3975983.0}, {"date": "2024-10-23", "close": 31.57, "volume": 3394395.0}, {"date": "2024-10-24", "close": 31.77, "volume": 2275575.0}, {"date": "2024-10-25", "close": 31.56, "volume": 2030319.0}, {"date": "2024-10-28", "close": 32.18, "volume": 2973666.0}, {"date": "2024-10-29", "close": 31.82, "volume": 2117744.0}, {"date": "2024-10-30", "close": 31.3, "volume": 2106500.0}, {"date": "2024-10-31", "close": 30.73, "volume": 3621189.0}, {"date": "2024-11-01", "close": 30.56, "volume": 2025752.0}, {"date": "2024-11-04", "close": 29.87, "volume": 3871070.0}, {"date": "2024-11-05", "close": 30.01, "volume": 2074613.0}, {"date": "2024-11-06", "close": 30.32, "volume": 4696920.0}, {"date": "2024-11-07", "close": 31.52, "volume": 3747144.0}, {"date": "2024-11-08", "close": 31.0, "volume": 2908530.0}, {"date": "2024-11-11", "close": 30.52, "volume": 3004911.0}, {"date": "2024-11-12", "close": 30.72, "volume": 3971442.0}, {"date": "2024-11-13", "close": 30.16, "volume": 2371944.0}, {"date": "2024-11-14", "close": 30.4, "volume": 1891794.0}, {"date": "2024-11-15", "close": 30.3, "volume": 7659604.0}, {"date": "2024-11-18", "close": 31.89, "volume": 5308890.0}, {"date": "2024-11-19", "close": 32.51, "volume": 3981894.0}, {"date": "2024-11-20", "close": 31.97, "volume": 3231306.0}, {"date": "2024-11-21", "close": 33.1, "volume": 3154863.0}, {"date": "2024-11-22", "close": 33.12, "volume": 2811078.0}, {"date": "2024-11-25", "close": 32.07, "volume": 4078046.0}, {"date": "2024-11-26", "close": 31.76, "volume": 2743864.0}, {"date": "2024-11-27", "close": 31.79, "volume": 961067.0}, {"date": "2024-11-29", "close": 32.35, "volume": 1920751.0}, {"date": "2024-12-02", "close": 31.91, "volume": 2389165.0}, {"date": "2024-12-03", "close": 31.89, "volume": 2317075.0}, {"date": "2024-12-04", "close": 31.68, "volume": 2046913.0}, {"date": "2024-12-05", "close": 31.95, "volume": 2361249.0}, {"date": "2024-12-06", "close": 31.8, "volume": 1337171.0}, {"date": "2024-12-09", "close": 30.37, "volume": 3094046.0}, {"date": "2024-12-10", "close": 30.36, "volume": 1820751.0}, {"date": "2024-12-11", "close": 30.85, "volume": 1509908.0}, {"date": "2024-12-12", "close": 30.1, "volume": 2198142.0}, {"date": "2024-12-13", "close": 29.39, "volume": 2366638.0}, {"date": "2024-12-16", "close": 28.91, "volume": 2844938.0}, {"date": "2024-12-17", "close": 28.71, "volume": 2991467.0}, {"date": "2024-12-18", "close": 27.8, "volume": 2985118.0}, {"date": "2024-12-19", "close": 28.05, "volume": 2563616.0}, {"date": "2024-12-20", "close": 27.97, "volume": 2158534.0}, {"date": "2024-12-23", "close": 28.26, "volume": 1588851.0}, {"date": "2024-12-24", "close": 28.08, "volume": 825761.0}, {"date": "2024-12-26", "close": 28.09, "volume": 1642109.0}, {"date": "2024-12-27", "close": 28.1, "volume": 3352851.0}, {"date": "2024-12-30", "close": 26.83, "volume": 3008989.0}, {"date": "2024-12-31", "close": 26.78, "volume": 2119358.0}, {"date": "2025-01-02", "close": 28.11, "volume": 5680896.0}, {"date": "2025-01-03", "close": 28.84, "volume": 3252512.0}, {"date": "2025-01-06", "close": 29.28, "volume": 2744651.0}, {"date": "2025-01-07", "close": 28.21, "volume": 2928098.0}, {"date": "2025-01-08", "close": 27.84, "volume": 2618710.0}, {"date": "2025-01-10", "close": 27.17, "volume": 1816448.0}, {"date": "2025-01-13", "close": 27.1, "volume": 2225863.0}, {"date": "2025-01-14", "close": 27.2, "volume": 1117638.0}, {"date": "2025-01-15", "close": 27.65, "volume": 2094938.0}, {"date": "2025-01-16", "close": 27.36, "volume": 2861036.0}, {"date": "2025-01-17", "close": 28.03, "volume": 3719960.0}, {"date": "2025-01-21", "close": 29.18, "volume": 4452598.0}, {"date": "2025-01-22", "close": 30.35, "volume": 6595937.0}, {"date": "2025-01-23", "close": 30.98, "volume": 3086177.0}, {"date": "2025-01-24", "close": 30.53, "volume": 4003174.0}, {"date": "2025-01-27", "close": 27.1, "volume": 7226151.0}, {"date": "2025-01-28", "close": 27.58, "volume": 3878448.0}, {"date": "2025-01-29", "close": 28.36, "volume": 2219215.0}, {"date": "2025-01-30", "close": 28.92, "volume": 1819861.0}, {"date": "2025-01-31", "close": 28.31, "volume": 2571681.0}, {"date": "2025-02-03", "close": 27.99, "volume": 2936488.0}, {"date": "2025-02-04", "close": 28.91, "volume": 1974806.0}, {"date": "2025-02-05", "close": 28.98, "volume": 1889838.0}, {"date": "2025-02-06", "close": 28.36, "volume": 1874300.0}, {"date": "2025-02-07", "close": 29.1, "volume": 1896378.0}, {"date": "2025-02-10", "close": 29.1, "volume": 1744062.0}, {"date": "2025-02-11", "close": 28.6, "volume": 1594172.0}, {"date": "2025-02-12", "close": 28.94, "volume": 1942421.0}, {"date": "2025-02-13", "close": 28.96, "volume": 1418873.0}, {"date": "2025-02-14", "close": 28.03, "volume": 2282551.0}, {"date": "2025-02-18", "close": 28.2, "volume": 1797077.0}, {"date": "2025-02-19", "close": 27.38, "volume": 2459387.0}, {"date": "2025-02-20", "close": 27.25, "volume": 2253866.0}, {"date": "2025-02-21", "close": 26.06, "volume": 4395347.0}, {"date": "2025-02-24", "close": 25.66, "volume": 3076712.0}, {"date": "2025-02-25", "close": 25.18, "volume": 8187485.0}, {"date": "2025-02-26", "close": 25.71, "volume": 3042355.0}, {"date": "2025-02-27", "close": 24.72, "volume": 7609665.0}, {"date": "2025-02-28", "close": 24.8, "volume": 2930063.0}, {"date": "2025-03-03", "close": 23.49, "volume": 4114370.0}, {"date": "2025-03-04", "close": 24.05, "volume": 4286595.0}, {"date": "2025-03-05", "close": 24.67, "volume": 2403254.0}, {"date": "2025-03-06", "close": 24.22, "volume": 3049141.0}, {"date": "2025-03-07", "close": 23.94, "volume": 4209866.0}, {"date": "2025-03-10", "close": 23.11, "volume": 3798656.0}, {"date": "2025-03-11", "close": 23.66, "volume": 3916465.0}, {"date": "2025-03-12", "close": 23.84, "volume": 3293687.0}, {"date": "2025-03-13", "close": 23.51, "volume": 2312202.0}, {"date": "2025-03-14", "close": 23.9, "volume": 2995589.0}, {"date": "2025-03-17", "close": 24.64, "volume": 2917722.0}, {"date": "2025-03-18", "close": 24.45, "volume": 2464117.0}, {"date": "2025-03-19", "close": 25.19, "volume": 2547245.0}, {"date": "2025-03-20", "close": 25.38, "volume": 2547584.0}, {"date": "2025-03-21", "close": 25.0, "volume": 3243441.0}, {"date": "2025-03-24", "close": 25.39, "volume": 2250823.0}, {"date": "2025-03-25", "close": 24.87, "volume": 2563607.0}, {"date": "2025-03-26", "close": 24.29, "volume": 1655638.0}, {"date": "2025-03-27", "close": 23.64, "volume": 3892963.0}, {"date": "2025-03-28", "close": 23.1, "volume": 2297688.0}, {"date": "2025-03-31", "close": 22.92, "volume": 3496935.0}, {"date": "2025-04-01", "close": 23.08, "volume": 2931893.0}, {"date": "2025-04-02", "close": 23.17, "volume": 1569746.0}, {"date": "2025-04-03", "close": 22.46, "volume": 3278702.0}, {"date": "2025-04-04", "close": 20.82, "volume": 6023719.0}, {"date": "2025-04-07", "close": 20.51, "volume": 4747768.0}, {"date": "2025-04-08", "close": 20.26, "volume": 3350564.0}, {"date": "2025-04-09", "close": 22.12, "volume": 5249354.0}, {"date": "2025-04-10", "close": 21.59, "volume": 2572320.0}, {"date": "2025-04-11", "close": 22.65, "volume": 2235972.0}, {"date": "2025-04-14", "close": 22.84, "volume": 1803171.0}, {"date": "2025-04-15", "close": 22.73, "volume": 1402248.0}, {"date": "2025-04-16", "close": 22.71, "volume": 6430372.0}, {"date": "2025-04-17", "close": 22.87, "volume": 2482818.0}, {"date": "2025-04-21", "close": 22.45, "volume": 2314355.0}, {"date": "2025-04-22", "close": 22.66, "volume": 2046841.0}, {"date": "2025-04-23", "close": 23.66, "volume": 3488399.0}, {"date": "2025-04-24", "close": 24.59, "volume": 2102228.0}, {"date": "2025-04-25", "close": 24.45, "volume": 1632545.0}, {"date": "2025-04-28", "close": 25.05, "volume": 2483084.0}, {"date": "2025-04-29", "close": 25.13, "volume": 1404469.0}, {"date": "2025-04-30", "close": 25.0, "volume": 1766624.0}, {"date": "2025-05-01", "close": 25.31, "volume": 2573422.0}, {"date": "2025-05-02", "close": 25.84, "volume": 3360007.0}, {"date": "2025-05-05", "close": 25.65, "volume": 1670062.0}, {"date": "2025-05-06", "close": 26.39, "volume": 4911499.0}, {"date": "2025-05-07", "close": 26.77, "volume": 2640826.0}, {"date": "2025-05-08", "close": 26.68, "volume": 2266870.0}, {"date": "2025-05-09", "close": 27.16, "volume": 2465134.0}, {"date": "2025-05-12", "close": 27.29, "volume": 2211863.0}, {"date": "2025-05-13", "close": 27.84, "volume": 3082168.0}, {"date": "2025-05-14", "close": 28.15, "volume": 2212220.0}, {"date": "2025-05-15", "close": 28.01, "volume": 2131299.0}, {"date": "2025-05-16", "close": 27.71, "volume": 2220237.0}, {"date": "2025-05-19", "close": 27.81, "volume": 2081668.0}, {"date": "2025-05-20", "close": 28.01, "volume": 2324410.0}, {"date": "2025-05-21", "close": 28.23, "volume": 3499995.0}, {"date": "2025-05-22", "close": 28.52, "volume": 2807573.0}, {"date": "2025-05-23", "close": 31.83, "volume": 13822380.0}, {"date": "2025-05-27", "close": 32.97, "volume": 7235994.0}, {"date": "2025-05-28", "close": 32.9, "volume": 5179455.0}, {"date": "2025-05-29", "close": 32.26, "volume": 4304689.0}, {"date": "2025-05-30", "close": 32.01, "volume": 3531731.0}, {"date": "2025-06-02", "close": 31.87, "volume": 2105294.0}, {"date": "2025-06-03", "close": 32.74, "volume": 4902351.0}, {"date": "2025-06-04", "close": 33.08, "volume": 2625705.0}, {"date": "2025-06-05", "close": 33.17, "volume": 2464335.0}, {"date": "2025-06-06", "close": 33.64, "volume": 2570961.0}, {"date": "2025-06-09", "close": 35.18, "volume": 7088611.0}, {"date": "2025-06-10", "close": 34.05, "volume": 5384110.0}, {"date": "2025-06-11", "close": 35.87, "volume": 5887424.0}, {"date": "2025-06-12", "close": 36.01, "volume": 4325918.0}, {"date": "2025-06-13", "close": 36.13, "volume": 3657224.0}, {"date": "2025-06-16", "close": 38.07, "volume": 9045524.0}, {"date": "2025-06-17", "close": 37.56, "volume": 3762849.0}, {"date": "2025-06-18", "close": 37.77, "volume": 3171346.0}, {"date": "2025-06-20", "close": 36.77, "volume": 4081148.0}, {"date": "2025-06-23", "close": 37.54, "volume": 3654409.0}, {"date": "2025-06-24", "close": 38.67, "volume": 3207896.0}, {"date": "2025-06-25", "close": 37.84, "volume": 3454161.0}, {"date": "2025-06-26", "close": 38.71, "volume": 2983608.0}, {"date": "2025-06-27", "close": 38.07, "volume": 2987942.0}, {"date": "2025-06-30", "close": 38.81, "volume": 2683161.0}, {"date": "2025-07-01", "close": 37.42, "volume": 3018218.0}, {"date": "2025-07-02", "close": 37.71, "volume": 2594294.0}, {"date": "2025-07-03", "close": 37.9, "volume": 1409941.0}, {"date": "2025-07-07", "close": 37.98, "volume": 3165784.0}, {"date": "2025-07-08", "close": 37.02, "volume": 3388591.0}, {"date": "2025-07-09", "close": 36.73, "volume": 3749128.0}, {"date": "2025-07-10", "close": 37.03, "volume": 2489132.0}, {"date": "2025-07-11", "close": 37.51, "volume": 2577134.0}, {"date": "2025-07-14", "close": 38.97, "volume": 4108689.0}, {"date": "2025-07-15", "close": 39.18, "volume": 4448445.0}, {"date": "2025-07-16", "close": 39.99, "volume": 4524054.0}, {"date": "2025-07-17", "close": 40.42, "volume": 3561575.0}, {"date": "2025-07-18", "close": 40.93, "volume": 2955033.0}, {"date": "2025-07-21", "close": 40.14, "volume": 4686678.0}, {"date": "2025-07-22", "close": 40.22, "volume": 3275334.0}, {"date": "2025-07-23", "close": 41.21, "volume": 3189708.0}, {"date": "2025-07-24", "close": 42.16, "volume": 3031841.0}, {"date": "2025-07-25", "close": 41.83, "volume": 3086281.0}, {"date": "2025-07-28", "close": 40.99, "volume": 4676172.0}, {"date": "2025-07-29", "close": 40.25, "volume": 3149550.0}, {"date": "2025-07-30", "close": 40.09, "volume": 2748590.0}, {"date": "2025-07-31", "close": 39.36, "volume": 3994218.0}, {"date": "2025-08-01", "close": 38.22, "volume": 6222041.0}, {"date": "2025-08-04", "close": 39.49, "volume": 2243782.0}, {"date": "2025-08-05", "close": 40.43, "volume": 4026151.0}, {"date": "2025-08-06", "close": 41.19, "volume": 3584217.0}, {"date": "2025-08-07", "close": 40.59, "volume": 3201358.0}, {"date": "2025-08-08", "close": 39.95, "volume": 2146627.0}, {"date": "2025-08-11", "close": 39.63, "volume": 2524948.0}, {"date": "2025-08-12", "close": 40.41, "volume": 1838835.0}, {"date": "2025-08-13", "close": 39.45, "volume": 4508665.0}, {"date": "2025-08-14", "close": 39.03, "volume": 2343569.0}, {"date": "2025-08-15", "close": 39.01, "volume": 2198756.0}, {"date": "2025-08-18", "close": 39.2, "volume": 2086229.0}, {"date": "2025-08-19", "close": 36.96, "volume": 4624607.0}, {"date": "2025-08-20", "close": 36.45, "volume": 4876002.0}, {"date": "2025-08-21", "close": 37.18, "volume": 2553943.0}, {"date": "2025-08-22", "close": 39.44, "volume": 4819866.0}, {"date": "2025-08-25", "close": 39.49, "volume": 2983282.0}, {"date": "2025-08-26", "close": 40.45, "volume": 4208765.0}, {"date": "2025-08-27", "close": 39.68, "volume": 3385595.0}, {"date": "2025-08-28", "close": 40.98, "volume": 4539525.0}, {"date": "2025-08-29", "close": 40.67, "volume": 4206668.0}, {"date": "2025-09-02", "close": 40.62, "volume": 3257452.0}, {"date": "2025-09-03", "close": 41.34, "volume": 2811390.0}, {"date": "2025-09-04", "close": 40.4, "volume": 2857339.0}, {"date": "2025-09-05", "close": 40.73, "volume": 3998943.0}, {"date": "2025-09-08", "close": 41.53, "volume": 2551019.0}, {"date": "2025-09-09", "close": 41.97, "volume": 3623093.0}, {"date": "2025-09-10", "close": 42.22, "volume": 3368425.0}, {"date": "2025-09-11", "close": 42.65, "volume": 2897979.0}, {"date": "2025-09-12", "close": 42.05, "volume": 2440241.0}, {"date": "2025-09-15", "close": 45.98, "volume": 7549774.0}, {"date": "2025-09-16", "close": 44.36, "volume": 4728374.0}, {"date": "2025-09-17", "close": 44.55, "volume": 5087471.0}, {"date": "2025-09-18", "close": 45.72, "volume": 5184105.0}, {"date": "2025-09-19", "close": 49.43, "volume": 7652712.0}, {"date": "2025-09-22", "close": 50.4, "volume": 7490932.0}, {"date": "2025-09-23", "close": 50.36, "volume": 6716783.0}, {"date": "2025-09-24", "close": 48.59, "volume": 6725780.0}, {"date": "2025-09-25", "close": 49.17, "volume": 5596907.0}, {"date": "2025-09-26", "close": 48.41, "volume": 3468423.0}, {"date": "2025-09-29", "close": 48.71, "volume": 3110092.0}, {"date": "2025-09-30", "close": 47.67, "volume": 4393241.0}, {"date": "2025-10-01", "close": 48.26, "volume": 5739888.0}, {"date": "2025-10-02", "close": 50.2, "volume": 5412355.0}, {"date": "2025-10-03", "close": 49.6, "volume": 4383206.0}, {"date": "2025-10-06", "close": 51.21, "volume": 6453150.0}, {"date": "2025-10-07", "close": 51.21, "volume": 6827881.0}, {"date": "2025-10-08", "close": 51.02, "volume": 3598850.0}, {"date": "2025-10-09", "close": 51.49, "volume": 4826299.0}, {"date": "2025-10-10", "close": 51.87, "volume": 10393320.0}, {"date": "2025-10-13", "close": 55.49, "volume": 10167230.0}, {"date": "2025-10-14", "close": 56.96, "volume": 10409470.0}, {"date": "2025-10-15", "close": 58.11, "volume": 10108710.0}, {"date": "2025-10-16", "close": 55.74, "volume": 10342490.0}, {"date": "2025-10-17", "close": 53.31, "volume": 10826910.0}, {"date": "2025-10-20", "close": 53.42, "volume": 5710601.0}, {"date": "2025-10-21", "close": 49.9, "volume": 8926014.0}, {"date": "2025-10-22", "close": 48.94, "volume": 10410730.0}, {"date": "2025-10-23", "close": 49.94, "volume": 5705908.0}, {"date": "2025-10-24", "close": 51.5, "volume": 7204651.0}, {"date": "2025-10-27", "close": 50.76, "volume": 6155889.0}, {"date": "2025-10-28", "close": 55.02, "volume": 11733050.0}, {"date": "2025-10-29", "close": 56.47, "volume": 6867796.0}, {"date": "2025-10-30", "close": 56.19, "volume": 4906534.0}, {"date": "2025-10-31", "close": 55.12, "volume": 3744302.0}, {"date": "2025-11-03", "close": 52.58, "volume": 5524590.0}, {"date": "2025-11-04", "close": 49.73, "volume": 6739095.0}, {"date": "2025-11-05", "close": 50.04, "volume": 6458726.0}, {"date": "2025-11-06", "close": 47.14, "volume": 8395048.0}, {"date": "2025-11-07", "close": 47.82, "volume": 9282973.0}, {"date": "2025-11-10", "close": 48.9, "volume": 5641438.0}, {"date": "2025-11-11", "close": 47.44, "volume": 4048852.0}, {"date": "2025-11-12", "close": 47.64, "volume": 3571274.0}, {"date": "2025-11-13", "close": 45.34, "volume": 5815226.0}, {"date": "2025-11-14", "close": 44.75, "volume": 6922748.0}, {"date": "2025-11-17", "close": 43.72, "volume": 4260136.0}, {"date": "2025-11-18", "close": 43.73, "volume": 7124057.0}, {"date": "2025-11-19", "close": 45.14, "volume": 4452114.0}, {"date": "2025-11-20", "close": 42.11, "volume": 4707067.0}, {"date": "2025-11-21", "close": 41.59, "volume": 6643496.0}, {"date": "2025-11-24", "close": 43.29, "volume": 4847688.0}, {"date": "2025-11-25", "close": 43.91, "volume": 4350310.0}, {"date": "2025-11-26", "close": 44.79, "volume": 2837543.0}, {"date": "2025-11-28", "close": 45.28, "volume": 2063110.0}, {"date": "2025-12-01", "close": 44.2, "volume": 2553427.0}, {"date": "2025-12-02", "close": 45.26, "volume": 3006750.0}, {"date": "2025-12-03", "close": 46.62, "volume": 3066554.0}, {"date": "2025-12-04", "close": 49.2, "volume": 6317340.0}, {"date": "2025-12-05", "close": 47.92, "volume": 4778687.0}, {"date": "2025-12-08", "close": 47.81, "volume": 2518420.0}, {"date": "2025-12-09", "close": 48.13, "volume": 2836715.0}, {"date": "2025-12-10", "close": 47.69, "volume": 4162091.0}, {"date": "2025-12-11", "close": 49.0, "volume": 3713442.0}, {"date": "2025-12-12", "close": 46.05, "volume": 7071473.0}, {"date": "2025-12-15", "close": 44.63, "volume": 4716343.0}, {"date": "2025-12-16", "close": 44.27, "volume": 3511242.0}, {"date": "2025-12-17", "close": 42.71, "volume": 3870145.0}, {"date": "2025-12-18", "close": 43.96, "volume": 4395910.0}, {"date": "2025-12-19", "close": 45.89, "volume": 6181996.0}, {"date": "2025-12-22", "close": 46.18, "volume": 3972184.0}, {"date": "2025-12-23", "close": 46.56, "volume": 3752011.0}, {"date": "2025-12-24", "close": 46.56, "volume": 1392910.0}, {"date": "2025-12-26", "close": 45.88, "volume": 2218390.0}, {"date": "2025-12-29", "close": 45.74, "volume": 2761925.0}, {"date": "2025-12-30", "close": 42.81, "volume": 4670622.0}, {"date": "2025-12-31", "close": 42.73, "volume": 2986583.0}, {"date": "2026-01-02", "close": 46.06, "volume": 6890558.0}, {"date": "2026-01-05", "close": 48.63, "volume": 9591770.0}, {"date": "2026-01-06", "close": 49.37, "volume": 6424368.0}, {"date": "2026-01-07", "close": 49.83, "volume": 5041194.0}, {"date": "2026-01-08", "close": 49.51, "volume": 3394638.0}, {"date": "2026-01-09", "close": 50.31, "volume": 8560480.0}, {"date": "2026-01-12", "close": 51.76, "volume": 4596141.0}, {"date": "2026-01-13", "close": 50.77, "volume": 4358496.0}, {"date": "2026-01-14", "close": 52.59, "volume": 6224008.0}, {"date": "2026-01-15", "close": 52.78, "volume": 7281961.0}, {"date": "2026-01-16", "close": 54.4, "volume": 6690079.0}, {"date": "2026-01-20", "close": 54.12, "volume": 11129400.0}, {"date": "2026-01-21", "close": 56.15, "volume": 8429023.0}, {"date": "2026-01-22", "close": 56.56, "volume": 5864091.0}, {"date": "2026-01-23", "close": 57.0, "volume": 4069121.0}, {"date": "2026-01-26", "close": 54.93, "volume": 10895610.0}, {"date": "2026-01-27", "close": 57.85, "volume": 7436999.0}, {"date": "2026-01-28", "close": 61.81, "volume": 12582860.0}, {"date": "2026-01-29", "close": 59.33, "volume": 14166760.0}, {"date": "2026-01-30", "close": 54.99, "volume": 10691220.0}, {"date": "2026-02-02", "close": 53.27, "volume": 7607500.0}, {"date": "2026-02-03", "close": 56.28, "volume": 7165198.0}, {"date": "2026-02-04", "close": 52.39, "volume": 9087566.0}, {"date": "2026-02-05", "close": 49.11, "volume": 6526634.0}, {"date": "2026-02-06", "close": 52.16, "volume": 5906693.0}, {"date": "2026-02-09", "close": 54.9, "volume": 7144367.0}, {"date": "2026-02-10", "close": 53.5, "volume": 3805026.0}, {"date": "2026-02-11", "close": 53.71, "volume": 3242481.0}, {"date": "2026-02-12", "close": 51.75, "volume": 5248376.0}, {"date": "2026-02-13", "close": 51.91, "volume": 4035523.0}, {"date": "2026-02-17", "close": 51.32, "volume": 5207578.0}, {"date": "2026-02-18", "close": 52.99, "volume": 3093142.0}, {"date": "2026-02-19", "close": 53.92, "volume": 4572785.0}, {"date": "2026-02-20", "close": 54.36, "volume": 3340178.0}, {"date": "2026-02-23", "close": 53.44, "volume": 5950281.0}, {"date": "2026-02-24", "close": 54.95, "volume": 7859495.0}, {"date": "2026-02-25", "close": 55.19, "volume": 4281360.0}, {"date": "2026-02-26", "close": 54.87, "volume": 3703766.0}, {"date": "2026-02-27", "close": 54.34, "volume": 2398210.0}, {"date": "2026-03-02", "close": 56.45, "volume": 5646463.0}, {"date": "2026-03-03", "close": 52.0, "volume": 7467499.0}, {"date": "2026-03-04", "close": 52.77, "volume": 4194776.0}, {"date": "2026-03-05", "close": 50.06, "volume": 6034752.0}, {"date": "2026-03-06", "close": 48.78, "volume": 3862025.0}, {"date": "2026-03-09", "close": 51.07, "volume": 4359129.0}, {"date": "2026-03-10", "close": 52.31, "volume": 4419856.0}, {"date": "2026-03-11", "close": 51.36, "volume": 2801491.0}, {"date": "2026-03-12", "close": 50.77, "volume": 2712813.0}, {"date": "2026-03-13", "close": 49.29, "volume": 4582510.0}, {"date": "2026-03-16", "close": 49.95, "volume": 3393322.0}, {"date": "2026-03-17", "close": 50.52, "volume": 2299935.0}, {"date": "2026-03-18", "close": 49.07, "volume": 2963719.0}, {"date": "2026-03-19", "close": 48.27, "volume": 5074977.0}, {"date": "2026-03-20", "close": 46.44, "volume": 5130125.0}, {"date": "2026-03-23", "close": 48.15, "volume": 5262857.0}, {"date": "2026-03-24", "close": 48.19, "volume": 2331605.0}, {"date": "2026-03-25", "close": 48.95, "volume": 3502915.0}, {"date": "2026-03-26", "close": 46.7, "volume": 2465894.0}, {"date": "2026-03-27", "close": 46.63, "volume": 3240363.0}, {"date": "2026-03-30", "close": 45.29, "volume": 3172004.0}, {"date": "2026-03-31", "close": 48.43, "volume": 4734354.0}, {"date": "2026-04-01", "close": 49.26, "volume": 4066317.0}, {"date": "2026-04-02", "close": 48.9, "volume": 2833212.0}, {"date": "2026-04-06", "close": 48.61, "volume": 2208722.0}, {"date": "2026-04-07", "close": 47.95, "volume": 2171853.0}, {"date": "2026-04-08", "close": 51.4, "volume": 3685898.0}, {"date": "2026-04-09", "close": 50.93, "volume": 1695930.0}, {"date": "2026-04-10", "close": 50.96, "volume": 2040708.0}, {"date": "2026-04-13", "close": 52.18, "volume": 2693717.0}, {"date": "2026-04-14", "close": 52.84, "volume": 3001507.0}, {"date": "2026-04-15", "close": 54.84, "volume": 5080724.0}, {"date": "2026-04-16", "close": 55.27, "volume": 3913856.0}, {"date": "2026-04-17", "close": 55.86, "volume": 7875840.0}, {"date": "2026-04-20", "close": 56.05, "volume": 3979151.0}, {"date": "2026-04-21", "close": 53.74, "volume": 3641101.0}, {"date": "2026-04-22", "close": 57.73, "volume": 6090197.0}, {"date": "2026-04-23", "close": 56.47, "volume": 5694660.0}, {"date": "2026-04-24", "close": 55.31, "volume": 3112891.0}, {"date": "2026-04-27", "close": 56.7, "volume": 4047291.0}, {"date": "2026-04-28", "close": 54.23, "volume": 3027401.0}, {"date": "2026-04-29", "close": 52.89, "volume": 2320214.0}, {"date": "2026-04-30", "close": 56.42, "volume": 3614705.0}, {"date": "2026-05-01", "close": 55.84, "volume": 2872088.0}, {"date": "2026-05-04", "close": 54.77, "volume": 3218079.0}, {"date": "2026-05-05", "close": 54.2, "volume": 3090724.0}, {"date": "2026-05-06", "close": 58.26, "volume": 5834711.0}, {"date": "2026-05-07", "close": 56.26, "volume": 5426232.0}, {"date": "2026-05-08", "close": 55.18, "volume": 5210323.0}, {"date": "2026-05-11", "close": 57.23, "volume": 4701413.0}, {"date": "2026-05-12", "close": 54.35, "volume": 6031596.0}, {"date": "2026-05-13", "close": 53.31, "volume": 3610229.0}, {"date": "2026-05-14", "close": 52.5, "volume": 3336829.0}, {"date": "2026-05-15", "close": 49.93, "volume": 4557818.0}, {"date": "2026-05-18", "close": 48.68, "volume": 3970383.0}, {"date": "2026-05-19", "close": 47.2, "volume": 3571020.0}, {"date": "2026-05-20", "close": 48.04, "volume": 3032405.0}, {"date": "2026-05-21", "close": 48.86, "volume": 3413031.0}, {"date": "2026-05-22", "close": 48.96, "volume": 2796142.0}, {"date": "2026-05-26", "close": 50.86, "volume": 4315200.0}, {"date": "2026-05-27", "close": 50.16, "volume": 3502304.0}, {"date": "2026-05-28", "close": 50.75, "volume": 3688038.0}, {"date": "2026-05-29", "close": 50.76, "volume": 3911803.0}, {"date": "2026-06-01", "close": 50.54, "volume": 3283166.0}, {"date": "2026-06-02", "close": 53.42, "volume": 7165155.0}, {"date": "2026-06-03", "close": 50.39, "volume": 5017557.0}, {"date": "2026-06-04", "close": 50.28, "volume": 2538770.0}, {"date": "2026-06-05", "close": 45.31, "volume": 7618000.0}, {"date": "2026-06-08", "close": 45.92, "volume": 2910649.0}, {"date": "2026-06-09", "close": 44.12, "volume": 6646714.0}, {"date": "2026-06-10", "close": 42.35, "volume": 5642157.0}, {"date": "2026-06-11", "close": 44.83, "volume": 4815679.0}, {"date": "2026-06-12", "close": 45.52, "volume": 3103363.0}, {"date": "2026-06-15", "close": 48.06, "volume": 5194529.0}, {"date": "2026-06-16", "close": 47.87, "volume": 2806805.0}, {"date": "2026-06-17", "close": 47.1, "volume": 2865048.0}, {"date": "2026-06-18", "close": 47.78, "volume": 3972692.0}, {"date": "2026-06-22", "close": 46.8, "volume": 2763357.0}, {"date": "2026-06-23", "close": 45.58, "volume": 3436164.0}, {"date": "2026-06-24", "close": 44.72, "volume": 2689396.0}, {"date": "2026-06-25", "close": 43.92, "volume": 2830955.0}, {"date": "2026-06-26", "close": 43.59, "volume": 2175241.0}, {"date": "2026-06-29", "close": 43.93, "volume": 2519890.0}, {"date": "2026-06-30", "close": 43.7, "volume": 2448154.0}, {"date": "2026-07-01", "close": 43.18, "volume": 3576348.0}, {"date": "2026-07-02", "close": 43.23, "volume": 3997999.0}, {"date": "2026-07-06", "close": 43.88, "volume": 1597297.0}, {"date": "2026-07-07", "close": 41.75, "volume": 3863663.0}, {"date": "2026-07-08", "close": 41.66, "volume": 2300371.0}, {"date": "2026-07-09", "close": 42.35, "volume": 2417581.0}, {"date": "2026-07-10", "close": 42.97, "volume": 2105101.0}, {"date": "2026-07-13", "close": 40.72, "volume": 2801275.0}, {"date": "2026-07-14", "close": 41.55, "volume": 1860125.0}, {"date": "2026-07-15", "close": 40.9, "volume": 2944918.0}, {"date": "2026-07-16", "close": 39.11, "volume": 3980614.0}, {"date": "2026-07-17", "close": 38.73, "volume": 2592396.0}, {"date": "2026-07-20", "close": 38.67, "volume": 2187157.0}, {"date": "2026-07-21", "close": 40.25, "volume": 4177890.0}, {"date": "2026-07-22", "close": 40.97, "volume": 3014070.0}, {"date": "2026-07-23", "close": 41.13, "volume": 2968490.0}, {"date": "2026-07-24", "close": 39.89, "volume": 2717334.0}, {"date": "2026-07-27", "close": 40.32, "volume": 2923368.0}, {"date": "2026-07-28", "close": 38.95, "volume": 3197576.0}, {"date": "2026-07-29", "close": 37.52, "volume": 3327299.0}, {"date": "2026-07-30", "close": 39.72, "volume": 2823537.0}, {"date": "2026-07-31", "close": 39.07, "volume": 3556026.0}, {"date": "2026-08-03", "close": 40.81, "volume": 2782718.0}, {"date": "2026-08-04", "close": 42.49, "volume": 5838884.0}, {"date": "2026-08-05", "close": 42.89, "volume": 6029242.0}, {"date": "2026-08-06", "close": 43.2, "volume": 2337228.0}, {"date": "2026-08-07", "close": 44.91, "volume": 3680584.0}], "refreshing": true}