{"ticker": "VISN", "overview": {"cik": "1517228", "ticker": "VISN", "name": "Vistance Networks, Inc.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008994", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378845", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008811", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368664", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347404", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344604", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336708", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336705", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336699", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001486", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298682", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291679", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256075", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255621", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255609", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255601", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255589", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255584", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255578", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "Form SD", "accession": "0001193125-26-225906", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216856", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216844", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216831", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216817", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216793", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 107500.0, "sell_n": 2, "sell_sum": 1337593.0080000001, "net": -1230093.0080000001, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-09-02"}, "metrics": {"ticker": "VISN", "has_prices": true, "as_of": "2026-08-11", "last": 11.7, "prev_close": 11.42, "change": 0.27999999999999936, "change_pct": 0.02451838879159364, "session_volume": 12840380.0, "vwap_5": 11.000544515904842, "vwap_20": 11.544102010441646, "vwap_60": 11.983153331794757, "vwap_250": 15.192036791726952, "high_52w": 20.55, "low_52w": 9.9, "avg_volume_20": 7781723.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008247", "src": "13DG", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 7.2% passive stake in VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008247-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "13DG-0002100119-26-001690", "src": "13DG", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.91% passive stake in VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001690-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "0001193125-26-383814", "src": "INSIDERS", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "L. William Krause", "who_key": "KRAUSE L WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149555.688, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director sells $150K of VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/1517228/000119312526383814/0001193125-26-383814-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88783}, {"id": "0001193125-26-378845", "src": "INSIDERS", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "L. William Krause", "who_key": "KRAUSE L WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1188037.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "A board member cashes out $1.2M of VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/1517228/000119312526378845/0001193125-26-378845-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95983}, {"id": "0001193125-26-347404", "src": "INSIDERS", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "Charles A. Gilstrap", "who_key": "Gilstrap Charles A", "role": "SVP, Treasury, Tax & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 107500.0, "score": 34.9, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider puts $108K into VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/2064715/000119312526347404/0001193125-26-347404-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121903}, {"id": "0001193125-26-344604", "src": "INSIDERS", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "L. William Krause", "who_key": "KRAUSE L WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on VISN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517228/000119312526344604/0001193125-26-344604-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121903}, {"id": "13DG-0002100119-26-001486", "src": "13DG", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.01% passive stake in VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001486-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136303}, {"id": "13DG-0000102909-26-002513", "src": "13DG", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VISN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002513-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}], "recent_buys": [{"id": "0001193125-26-347404", "src": "INSIDERS", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "Charles A. Gilstrap", "who_key": "Gilstrap Charles A", "role": "SVP, Treasury, Tax & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 107500.0, "score": 34.9, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider puts $108K into VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/2064715/000119312526347404/0001193125-26-347404-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121903}], "institutional": [{"id": "13DG-0001445546-26-008247", "src": "13DG", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 7.2% passive stake in VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008247-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "13DG-0002100119-26-001690", "src": "13DG", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.91% passive stake in VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001690-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "13DG-0002100119-26-001486", "src": "13DG", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.01% passive stake in VISN", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001486-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136303}, {"id": "13DG-0000102909-26-002513", "src": "13DG", "ticker": "VISN", "cik": "1517228", "company": "Vistance Networks, Inc.", "company_raw": "Vistance Networks, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VISN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002513-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Vistance Networks, Inc.  - Common Stock", "new_value": "Vistance Networks, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001517228", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001517228", "applied": 1, "detected_at": "2026-10-28T09:30:16.208584"}]}, "key_people": [{"who": "L. William Krause", "who_key": "KRAUSE L WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1337593.0080000001, "net": -1337593.0080000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149555.688, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517228/000119312526383814/0001193125-26-383814-index.htm"}, {"action": "SELL", "amount": 1188037.32, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517228/000119312526378845/0001193125-26-378845-index.htm"}], "latest": {"action": "SELL", "amount": 149555.688, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517228/000119312526383814/0001193125-26-383814-index.htm"}}, {"who": "Charles A. Gilstrap", "who_key": "Gilstrap Charles A", "role": "SVP, Treasury, Tax & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 107500.0, "sold": 0, "net": 107500.0, "trades": 1, "top_score": 34.9, "lean": "buying", "history": [{"action": "BUY", "amount": 107500.0, "date": "2026-08-10", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2064715/000119312526347404/0001193125-26-347404-index.htm"}], "latest": {"action": "BUY", "amount": 107500.0, "date": "2026-08-10", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2064715/000119312526347404/0001193125-26-347404-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 107500.0}, {"date": "2026-08-28", "net": -1188037.32}, {"date": "2026-09-02", "net": -149555.688}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008994", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378845", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008811", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368664", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347404", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344604", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336708", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336705", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336699", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001486", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298682", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291679", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256075", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255621", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255609", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255601", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255589", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255584", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255578", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "Form SD", "accession": "0001193125-26-225906", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216856", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216844", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216831", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216817", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216793", "price_sensitive": false}], "performance": {"ticker": "VISN", "has_prices": true, "summary": {"n": 1, "avg": 0.02451838879159364, "win_rate": 1.0, "best": 0.02451838879159364, "worst": 0.02451838879159364, "as_of": "2026-08-11"}, "buys": [{"who": "Gilstrap Charles A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Treasury, Tax & CAO", "amount": 107500.0, "date": "2026-08-10", "score": 34.9, "ref_price": 11.42, "return": 0.02451838879159364}]}, "price_series": [{"date": "2016-08-08", "close": 28.46, "volume": 3462758.0}, {"date": "2016-08-09", "close": 28.82, "volume": 1481743.0}, {"date": "2016-08-10", "close": 28.89, "volume": 1273730.0}, {"date": "2016-08-11", "close": 28.54, "volume": 1011576.0}, {"date": "2016-08-12", "close": 28.81, "volume": 903848.0}, {"date": "2016-08-15", "close": 29.08, "volume": 1307957.0}, {"date": "2016-08-16", "close": 28.99, "volume": 848491.0}, {"date": "2016-08-17", "close": 28.59, "volume": 1369045.0}, {"date": "2016-08-18", "close": 28.54, "volume": 580023.0}, {"date": "2016-08-19", "close": 28.58, "volume": 668252.0}, {"date": "2016-08-22", "close": 28.75, "volume": 866186.0}, {"date": "2016-08-23", "close": 29.19, "volume": 1091235.0}, {"date": "2016-08-24", "close": 29.95, "volume": 4913803.0}, {"date": "2016-08-25", "close": 29.77, "volume": 1053197.0}, {"date": "2016-08-26", "close": 29.44, "volume": 1004710.0}, {"date": "2016-08-29", "close": 29.56, "volume": 1217956.0}, {"date": "2016-08-30", "close": 29.52, "volume": 825059.0}, {"date": "2016-08-31", "close": 29.57, "volume": 1241985.0}, {"date": "2016-09-01", "close": 29.8, "volume": 968349.0}, {"date": "2016-09-02", "close": 29.87, "volume": 1250566.0}, {"date": "2016-09-06", "close": 29.84, "volume": 807085.0}, {"date": "2016-09-07", "close": 29.95, "volume": 1366513.0}, {"date": "2016-09-08", "close": 29.73, "volume": 648983.0}, {"date": "2016-09-09", "close": 29.76, "volume": 2084395.0}, {"date": "2016-09-12", "close": 29.88, "volume": 2318533.0}, {"date": "2016-09-13", "close": 29.41, "volume": 1704573.0}, {"date": "2016-09-14", "close": 29.5, "volume": 894969.0}, {"date": "2016-09-15", "close": 30.38, "volume": 1039010.0}, {"date": "2016-09-16", "close": 30.5, "volume": 1849489.0}, {"date": "2016-09-19", "close": 31.07, "volume": 1710889.0}, {"date": "2016-09-20", "close": 30.83, "volume": 1603194.0}, {"date": "2016-09-21", "close": 30.64, "volume": 7570583.0}, {"date": "2016-09-22", "close": 30.79, "volume": 1912731.0}, {"date": "2016-09-23", "close": 30.28, "volume": 821476.0}, {"date": "2016-09-26", "close": 30.25, "volume": 752331.0}, {"date": "2016-09-27", "close": 30.51, "volume": 1227574.0}, {"date": "2016-09-28", "close": 30.46, "volume": 897697.0}, {"date": "2016-09-29", "close": 30.06, "volume": 1191412.0}, {"date": "2016-09-30", "close": 30.11, "volume": 1929992.0}, {"date": "2016-10-03", "close": 30.23, "volume": 2027732.0}, {"date": "2016-10-04", "close": 30.19, "volume": 946733.0}, {"date": "2016-10-05", "close": 30.88, "volume": 2824345.0}, {"date": "2016-10-06", "close": 31.41, "volume": 1777928.0}, {"date": "2016-10-07", "close": 31.62, "volume": 2550349.0}, {"date": "2016-10-10", "close": 31.98, "volume": 2121056.0}, {"date": "2016-10-11", "close": 31.8, "volume": 3063234.0}, {"date": "2016-10-12", "close": 31.03, "volume": 4033176.0}, {"date": "2016-10-13", "close": 30.62, "volume": 1923729.0}, {"date": "2016-10-14", "close": 31.12, "volume": 1804497.0}, {"date": "2016-10-17", "close": 31.01, "volume": 1146026.0}, {"date": "2016-10-18", "close": 31.46, "volume": 896213.0}, {"date": "2016-10-19", "close": 32.02, "volume": 837631.0}, {"date": "2016-10-20", "close": 31.89, "volume": 1595745.0}, {"date": "2016-10-21", "close": 31.91, "volume": 609548.0}, {"date": "2016-10-24", "close": 31.98, "volume": 1172159.0}, {"date": "2016-10-25", "close": 31.37, "volume": 1737032.0}, {"date": "2016-10-26", "close": 31.5, "volume": 1269618.0}, {"date": "2016-10-27", "close": 30.57, "volume": 2180729.0}, {"date": "2016-10-28", "close": 30.71, "volume": 1739194.0}, {"date": "2016-10-31", "close": 30.55, "volume": 1615493.0}, {"date": "2016-11-01", "close": 30.28, "volume": 2492064.0}, {"date": "2016-11-02", "close": 30.26, "volume": 3015126.0}, {"date": "2016-11-03", "close": 31.91, "volume": 3973973.0}, {"date": "2016-11-04", "close": 32.15, "volume": 2282843.0}, {"date": "2016-11-07", "close": 32.88, "volume": 3878288.0}, {"date": "2016-11-08", "close": 33.88, "volume": 3369643.0}, {"date": "2016-11-09", "close": 33.66, "volume": 1616466.0}, {"date": "2016-11-10", "close": 34.11, "volume": 3494181.0}, {"date": "2016-11-11", "close": 33.56, "volume": 10453780.0}, {"date": "2016-11-14", "close": 34.85, "volume": 6084002.0}, {"date": "2016-11-15", "close": 34.97, "volume": 3773609.0}, {"date": "2016-11-16", "close": 35.0, "volume": 6312620.0}, {"date": "2016-11-17", "close": 35.0, "volume": 4607240.0}, {"date": "2016-11-18", "close": 35.45, "volume": 2579120.0}, {"date": "2016-11-21", "close": 35.49, "volume": 2012100.0}, {"date": "2016-11-22", "close": 35.7, "volume": 2957462.0}, {"date": "2016-11-23", "close": 35.93, "volume": 1078257.0}, {"date": "2016-11-25", "close": 36.36, "volume": 1760450.0}, {"date": "2016-11-28", "close": 35.83, "volume": 1465573.0}, {"date": "2016-11-29", "close": 36.23, "volume": 2269498.0}, {"date": "2016-11-30", "close": 35.98, "volume": 1409118.0}, {"date": "2016-12-01", "close": 35.5, "volume": 2059073.0}, {"date": "2016-12-02", "close": 35.79, "volume": 1084594.0}, {"date": "2016-12-05", "close": 36.06, "volume": 1183120.0}, {"date": "2016-12-06", "close": 36.45, "volume": 1114096.0}, {"date": "2016-12-07", "close": 36.68, "volume": 1506532.0}, {"date": "2016-12-08", "close": 36.89, "volume": 1794584.0}, {"date": "2016-12-09", "close": 36.53, "volume": 1148514.0}, {"date": "2016-12-12", "close": 36.87, "volume": 2042502.0}, {"date": "2016-12-13", "close": 37.03, "volume": 2571663.0}, {"date": "2016-12-14", "close": 36.56, "volume": 1448769.0}, {"date": "2016-12-15", "close": 37.04, "volume": 2408378.0}, {"date": "2016-12-16", "close": 36.46, "volume": 1927175.0}, {"date": "2016-12-19", "close": 37.02, "volume": 906910.0}, {"date": "2016-12-20", "close": 37.21, "volume": 983311.0}, {"date": "2016-12-21", "close": 37.37, "volume": 1268583.0}, {"date": "2016-12-22", "close": 37.2, "volume": 852758.0}, {"date": "2016-12-23", "close": 37.16, "volume": 556352.0}, {"date": "2016-12-27", "close": 37.2, "volume": 825013.0}, {"date": "2016-12-28", "close": 36.74, "volume": 864738.0}, {"date": "2016-12-29", "close": 36.96, "volume": 618368.0}, {"date": "2016-12-30", "close": 37.2, "volume": 1265779.0}, {"date": "2017-01-03", "close": 36.71, "volume": 1819352.0}, {"date": "2017-01-04", "close": 37.53, "volume": 1941426.0}, {"date": "2017-01-05", "close": 37.38, "volume": 2732265.0}, {"date": "2017-01-06", "close": 36.98, "volume": 1638216.0}, {"date": "2017-01-09", "close": 37.24, "volume": 1608211.0}, {"date": "2017-01-10", "close": 37.57, "volume": 1473649.0}, {"date": "2017-01-11", "close": 37.15, "volume": 1433247.0}, {"date": "2017-01-12", "close": 36.74, "volume": 1262755.0}, {"date": "2017-01-13", "close": 36.97, "volume": 1257238.0}, {"date": "2017-01-17", "close": 35.34, "volume": 2774893.0}, {"date": "2017-01-18", "close": 35.75, "volume": 1911419.0}, {"date": "2017-01-19", "close": 35.73, "volume": 1351390.0}, {"date": "2017-01-20", "close": 36.2, "volume": 2278985.0}, {"date": "2017-01-23", "close": 36.13, "volume": 993502.0}, {"date": "2017-01-24", "close": 36.94, "volume": 1487633.0}, {"date": "2017-01-25", "close": 36.94, "volume": 1257376.0}, {"date": "2017-01-26", "close": 37.33, "volume": 1516893.0}, {"date": "2017-01-27", "close": 36.66, "volume": 731323.0}, {"date": "2017-01-30", "close": 37.0, "volume": 946595.0}, {"date": "2017-01-31", "close": 37.82, "volume": 1617287.0}, {"date": "2017-02-01", "close": 38.0, "volume": 1594325.0}, {"date": "2017-02-02", "close": 38.16, "volume": 4854031.0}, {"date": "2017-02-03", "close": 38.53, "volume": 827507.0}, {"date": "2017-02-06", "close": 38.28, "volume": 774512.0}, {"date": "2017-02-07", "close": 38.51, "volume": 870606.0}, {"date": "2017-02-08", "close": 38.5, "volume": 1445266.0}, {"date": "2017-02-09", "close": 38.43, "volume": 1104413.0}, {"date": "2017-02-10", "close": 38.44, "volume": 878905.0}, {"date": "2017-02-13", "close": 38.75, "volume": 978688.0}, {"date": "2017-02-14", "close": 38.86, "volume": 967047.0}, {"date": "2017-02-15", "close": 38.98, "volume": 1708812.0}, {"date": "2017-02-16", "close": 39.33, "volume": 1111603.0}, {"date": "2017-02-17", "close": 39.45, "volume": 1991261.0}, {"date": "2017-02-21", "close": 39.98, "volume": 2121209.0}, {"date": "2017-02-22", "close": 40.31, "volume": 3348562.0}, {"date": "2017-02-23", "close": 37.72, "volume": 4709283.0}, {"date": "2017-02-24", "close": 37.32, "volume": 2657807.0}, {"date": "2017-02-27", "close": 37.97, "volume": 2272801.0}, {"date": "2017-02-28", "close": 38.05, "volume": 1795846.0}, {"date": "2017-03-01", "close": 39.46, "volume": 2816701.0}, {"date": "2017-03-02", "close": 38.91, "volume": 1979367.0}, {"date": "2017-03-03", "close": 39.3, "volume": 1298897.0}, {"date": "2017-03-06", "close": 39.06, "volume": 1325334.0}, {"date": "2017-03-07", "close": 38.73, "volume": 919924.0}, {"date": "2017-03-08", "close": 38.84, "volume": 1447673.0}, {"date": "2017-03-09", "close": 38.93, "volume": 943702.0}, {"date": "2017-03-10", "close": 38.94, "volume": 1222103.0}, {"date": "2017-03-13", "close": 39.4, "volume": 1045049.0}, {"date": "2017-03-14", "close": 39.4, "volume": 869687.0}, {"date": "2017-03-15", "close": 39.74, "volume": 1734898.0}, {"date": "2017-03-16", "close": 39.78, "volume": 1100591.0}, {"date": "2017-03-17", "close": 39.64, "volume": 2302634.0}, {"date": "2017-03-20", "close": 40.14, "volume": 1716731.0}, {"date": "2017-03-21", "close": 39.86, "volume": 2679271.0}, {"date": "2017-03-22", "close": 39.87, "volume": 1717363.0}, {"date": "2017-03-23", "close": 40.49, "volume": 1844416.0}, {"date": "2017-03-24", "close": 41.22, "volume": 1985408.0}, {"date": "2017-03-27", "close": 41.03, "volume": 1352643.0}, {"date": "2017-03-28", "close": 41.18, "volume": 2131479.0}, {"date": "2017-03-29", "close": 40.94, "volume": 1591431.0}, {"date": "2017-03-30", "close": 42.09, "volume": 2196231.0}, {"date": "2017-03-31", "close": 41.71, "volume": 1647634.0}, {"date": "2017-04-03", "close": 41.15, "volume": 1492872.0}, {"date": "2017-04-04", "close": 41.12, "volume": 1416994.0}, {"date": "2017-04-05", "close": 40.82, "volume": 995722.0}, {"date": "2017-04-06", "close": 41.01, "volume": 846681.0}, {"date": "2017-04-07", "close": 41.04, "volume": 979397.0}, {"date": "2017-04-10", "close": 40.51, "volume": 1661098.0}, {"date": "2017-04-11", "close": 40.63, "volume": 2280864.0}, {"date": "2017-04-12", "close": 40.16, "volume": 2409264.0}, {"date": "2017-04-13", "close": 39.98, "volume": 1538454.0}, {"date": "2017-04-17", "close": 40.63, "volume": 953511.0}, {"date": "2017-04-18", "close": 40.48, "volume": 1980844.0}, {"date": "2017-04-19", "close": 41.02, "volume": 1662995.0}, {"date": "2017-04-20", "close": 41.63, "volume": 1851798.0}, {"date": "2017-04-21", "close": 40.93, "volume": 1927683.0}, {"date": "2017-04-24", "close": 41.47, "volume": 1605598.0}, {"date": "2017-04-25", "close": 41.82, "volume": 1297871.0}, {"date": "2017-04-26", "close": 41.69, "volume": 1811419.0}, {"date": "2017-04-27", "close": 42.29, "volume": 865018.0}, {"date": "2017-04-28", "close": 42.04, "volume": 904296.0}, {"date": "2017-05-01", "close": 42.32, "volume": 1331084.0}, {"date": "2017-05-02", "close": 41.76, "volume": 948546.0}, {"date": "2017-05-03", "close": 41.16, "volume": 2536036.0}, {"date": "2017-05-04", "close": 35.11, "volume": 18117570.0}, {"date": "2017-05-05", "close": 35.79, "volume": 8619084.0}, {"date": "2017-05-08", "close": 35.92, "volume": 3573995.0}, {"date": "2017-05-09", "close": 36.73, "volume": 3377382.0}, {"date": "2017-05-10", "close": 37.5, "volume": 3250460.0}, {"date": "2017-05-11", "close": 36.71, "volume": 1879014.0}, {"date": "2017-05-12", "close": 36.28, "volume": 1724410.0}, {"date": "2017-05-15", "close": 36.45, "volume": 1531918.0}, {"date": "2017-05-16", "close": 36.97, "volume": 2482276.0}, {"date": "2017-05-17", "close": 36.85, "volume": 2886212.0}, {"date": "2017-05-18", "close": 36.99, "volume": 3149862.0}, {"date": "2017-05-19", "close": 37.0, "volume": 1963700.0}, {"date": "2017-05-22", "close": 37.53, "volume": 1779410.0}, {"date": "2017-05-23", "close": 37.11, "volume": 2387971.0}, {"date": "2017-05-24", "close": 36.9, "volume": 2926574.0}, {"date": "2017-05-25", "close": 37.15, "volume": 1735498.0}, {"date": "2017-05-26", "close": 36.92, "volume": 1907961.0}, {"date": "2017-05-30", "close": 36.65, "volume": 2060915.0}, {"date": "2017-05-31", "close": 36.99, "volume": 10471170.0}, {"date": "2017-06-01", "close": 37.57, "volume": 2454887.0}, {"date": "2017-06-02", "close": 37.58, "volume": 2126260.0}, {"date": "2017-06-05", "close": 38.09, "volume": 3373404.0}, {"date": "2017-06-06", "close": 37.13, "volume": 1764222.0}, {"date": "2017-06-07", "close": 37.31, "volume": 1665937.0}, {"date": "2017-06-08", "close": 37.99, "volume": 2112046.0}, {"date": "2017-06-09", "close": 37.53, "volume": 1762207.0}, {"date": "2017-06-12", "close": 37.01, "volume": 1934239.0}, {"date": "2017-06-13", "close": 37.67, "volume": 1784009.0}, {"date": "2017-06-14", "close": 37.19, "volume": 1171829.0}, {"date": "2017-06-15", "close": 37.42, "volume": 1801429.0}, {"date": "2017-06-16", "close": 37.15, "volume": 1942855.0}, {"date": "2017-06-19", "close": 37.92, "volume": 2030742.0}, {"date": "2017-06-20", "close": 37.95, "volume": 3035050.0}, {"date": "2017-06-21", "close": 38.01, "volume": 4331637.0}, {"date": "2017-06-22", "close": 38.02, "volume": 2931391.0}, {"date": "2017-06-23", "close": 38.08, "volume": 7993511.0}, {"date": "2017-06-26", "close": 38.39, "volume": 1647478.0}, {"date": "2017-06-27", "close": 38.0, "volume": 1690211.0}, {"date": "2017-06-28", "close": 38.36, "volume": 1555997.0}, {"date": "2017-06-29", "close": 37.87, "volume": 1533224.0}, {"date": "2017-06-30", "close": 38.03, "volume": 1252025.0}, {"date": "2017-07-03", "close": 38.21, "volume": 701743.0}, {"date": "2017-07-05", "close": 37.78, "volume": 2024442.0}, {"date": "2017-07-06", "close": 37.79, "volume": 3516895.0}, {"date": "2017-07-07", "close": 38.15, "volume": 2753634.0}, {"date": "2017-07-10", "close": 38.11, "volume": 1385624.0}, {"date": "2017-07-11", "close": 38.0, "volume": 1018039.0}, {"date": "2017-07-12", "close": 35.52, "volume": 11423210.0}, {"date": "2017-07-13", "close": 35.65, "volume": 4133767.0}, {"date": "2017-07-14", "close": 35.13, "volume": 3543944.0}, {"date": "2017-07-17", "close": 34.75, "volume": 3879641.0}, {"date": "2017-07-18", "close": 34.5, "volume": 2401702.0}, {"date": "2017-07-19", "close": 35.19, "volume": 2542485.0}, {"date": "2017-07-20", "close": 35.26, "volume": 871485.0}, {"date": "2017-07-21", "close": 35.28, "volume": 1329805.0}, {"date": "2017-07-24", "close": 35.45, "volume": 1037828.0}, {"date": "2017-07-25", "close": 35.74, "volume": 1299778.0}, {"date": "2017-07-26", "close": 36.01, "volume": 1617544.0}, {"date": "2017-07-27", "close": 36.53, "volume": 2188884.0}, {"date": "2017-07-28", "close": 36.94, "volume": 1537759.0}, {"date": "2017-07-31", "close": 36.78, "volume": 1561131.0}, {"date": "2017-08-01", "close": 37.0, "volume": 1661067.0}, {"date": "2017-08-02", "close": 37.16, "volume": 3068072.0}, {"date": "2017-08-03", "close": 33.545, "volume": 12056300.0}, {"date": "2017-08-04", "close": 32.61, "volume": 4741576.0}, {"date": "2017-08-07", "close": 32.74, "volume": 2351729.0}, {"date": "2017-08-08", "close": 32.16, "volume": 2629593.0}, {"date": "2017-08-09", "close": 32.25, "volume": 2677317.0}, {"date": "2017-08-10", "close": 31.66, "volume": 2641399.0}, {"date": "2017-08-11", "close": 31.93, "volume": 2251782.0}, {"date": "2017-08-14", "close": 32.6, "volume": 2331653.0}, {"date": "2017-08-15", "close": 32.84, "volume": 2736693.0}, {"date": "2017-08-16", "close": 32.85, "volume": 2275466.0}, {"date": "2017-08-17", "close": 32.84, "volume": 2326441.0}, {"date": "2017-08-18", "close": 33.0, "volume": 1933362.0}, {"date": "2017-08-21", "close": 33.0, "volume": 2163320.0}, {"date": "2017-08-22", "close": 33.27, "volume": 1420811.0}, {"date": "2017-08-23", "close": 32.89, "volume": 2332952.0}, {"date": "2017-08-24", "close": 32.8, "volume": 1120942.0}, {"date": "2017-08-25", "close": 32.9, "volume": 1282168.0}, {"date": "2017-08-28", "close": 32.9, "volume": 1187723.0}, {"date": "2017-08-29", "close": 32.78, "volume": 1150492.0}, {"date": "2017-08-30", "close": 32.78, "volume": 1245102.0}, {"date": "2017-08-31", "close": 33.06, "volume": 1856839.0}, {"date": "2017-09-01", "close": 32.97, "volume": 1052140.0}, {"date": "2017-09-05", "close": 32.41, "volume": 1126201.0}, {"date": "2017-09-06", "close": 32.72, "volume": 1450758.0}, {"date": "2017-09-07", "close": 33.01, "volume": 1285814.0}, {"date": "2017-09-08", "close": 33.04, "volume": 974954.0}, {"date": "2017-09-11", "close": 33.895, "volume": 1572066.0}, {"date": "2017-09-12", "close": 34.07, "volume": 1173644.0}, {"date": "2017-09-13", "close": 33.49, "volume": 994832.0}, {"date": "2017-09-14", "close": 33.26, "volume": 1270998.0}, {"date": "2017-09-15", "close": 33.58, "volume": 1350931.0}, {"date": "2017-09-18", "close": 34.34, "volume": 1726460.0}, {"date": "2017-09-19", "close": 32.74, "volume": 2712990.0}, {"date": "2017-09-20", "close": 33.17, "volume": 1476865.0}, {"date": "2017-09-21", "close": 33.26, "volume": 366217.0}, {"date": "2017-09-22", "close": 33.17, "volume": 964632.0}, {"date": "2017-09-25", "close": 32.65, "volume": 1428400.0}, {"date": "2017-09-26", "close": 32.85, "volume": 809025.0}, {"date": "2017-09-27", "close": 33.2, "volume": 514068.0}, {"date": "2017-09-28", "close": 32.62, "volume": 968772.0}, {"date": "2017-09-29", "close": 33.21, "volume": 1252740.0}, {"date": "2017-10-02", "close": 33.48, "volume": 1279648.0}, {"date": "2017-10-03", "close": 33.8, "volume": 1394778.0}, {"date": "2017-10-04", "close": 33.53, "volume": 1250969.0}, {"date": "2017-10-05", "close": 33.3, "volume": 1247287.0}, {"date": "2017-10-06", "close": 33.4, "volume": 852729.0}, {"date": "2017-10-09", "close": 33.09, "volume": 727589.0}, {"date": "2017-10-10", "close": 32.32, "volume": 958083.0}, {"date": "2017-10-11", "close": 32.34, "volume": 1062508.0}, {"date": "2017-10-12", "close": 32.19, "volume": 713185.0}, {"date": "2017-10-13", "close": 32.19, "volume": 1041128.0}, {"date": "2017-10-16", "close": 31.88, "volume": 824625.0}, {"date": "2017-10-17", "close": 31.66, "volume": 954713.0}, {"date": "2017-10-18", "close": 31.8, "volume": 2574188.0}, {"date": "2017-10-19", "close": 31.87, "volume": 917699.0}, {"date": "2017-10-20", "close": 32.65, "volume": 839655.0}, {"date": "2017-10-23", "close": 32.49, "volume": 888342.0}, {"date": "2017-10-24", "close": 32.4, "volume": 1016075.0}, {"date": "2017-10-25", "close": 31.86, "volume": 1104308.0}, {"date": "2017-10-26", "close": 31.73, "volume": 2502999.0}, {"date": "2017-10-27", "close": 31.71, "volume": 1822143.0}, {"date": "2017-10-30", "close": 32.0, "volume": 1639482.0}, {"date": "2017-10-31", "close": 32.14, "volume": 2954145.0}, {"date": "2017-11-01", "close": 34.23, "volume": 4692168.0}, {"date": "2017-11-02", "close": 33.49, "volume": 2281620.0}, {"date": "2017-11-03", "close": 33.51, "volume": 1732749.0}, {"date": "2017-11-06", "close": 34.8, "volume": 2060552.0}, {"date": "2017-11-07", "close": 33.91, "volume": 2128903.0}, {"date": "2017-11-08", "close": 33.85, "volume": 1478682.0}, {"date": "2017-11-09", "close": 34.05, "volume": 1244722.0}, {"date": "2017-11-10", "close": 33.79, "volume": 1346808.0}, {"date": "2017-11-13", "close": 33.94, "volume": 1279045.0}, {"date": "2017-11-14", "close": 33.84, "volume": 722061.0}, {"date": "2017-11-15", "close": 33.57, "volume": 1121568.0}, {"date": "2017-11-16", "close": 33.68, "volume": 1128095.0}, {"date": "2017-11-17", "close": 33.92, "volume": 1623845.0}, {"date": "2017-11-20", "close": 34.45, "volume": 1154983.0}, {"date": "2017-11-21", "close": 35.09, "volume": 1794387.0}, {"date": "2017-11-22", "close": 35.56, "volume": 1309127.0}, {"date": "2017-11-24", "close": 35.43, "volume": 451073.0}, {"date": "2017-11-27", "close": 36.2, "volume": 1589946.0}, {"date": "2017-11-28", "close": 36.76, "volume": 1477371.0}, {"date": "2017-11-29", "close": 36.44, "volume": 1385690.0}, {"date": "2017-11-30", "close": 35.99, "volume": 1777144.0}, {"date": "2017-12-01", "close": 36.07, "volume": 1606703.0}, {"date": "2017-12-04", "close": 36.59, "volume": 2294350.0}, {"date": "2017-12-05", "close": 36.31, "volume": 1581962.0}, {"date": "2017-12-06", "close": 36.88, "volume": 2215483.0}, {"date": "2017-12-07", "close": 37.41, "volume": 2274317.0}, {"date": "2017-12-08", "close": 37.91, "volume": 1765960.0}, {"date": "2017-12-11", "close": 38.43, "volume": 1682102.0}, {"date": "2017-12-12", "close": 38.77, "volume": 1799827.0}, {"date": "2017-12-13", "close": 38.71, "volume": 1335605.0}, {"date": "2017-12-14", "close": 38.01, "volume": 1385321.0}, {"date": "2017-12-15", "close": 37.72, "volume": 1310008.0}, {"date": "2017-12-18", "close": 37.82, "volume": 1989934.0}, {"date": "2017-12-19", "close": 37.83, "volume": 2482592.0}, {"date": "2017-12-20", "close": 38.22, "volume": 1044630.0}, {"date": "2017-12-21", "close": 38.42, "volume": 1256162.0}, {"date": "2017-12-22", "close": 38.31, "volume": 935920.0}, {"date": "2017-12-26", "close": 38.04, "volume": 469921.0}, {"date": "2017-12-27", "close": 38.16, "volume": 808032.0}, {"date": "2017-12-28", "close": 38.26, "volume": 623549.0}, {"date": "2017-12-29", "close": 37.83, "volume": 1045535.0}, {"date": "2018-01-02", "close": 38.2, "volume": 1597283.0}, {"date": "2018-01-03", "close": 38.15, "volume": 1325092.0}, {"date": "2018-01-04", "close": 37.87, "volume": 1318951.0}, {"date": "2018-01-05", "close": 38.095, "volume": 1171365.0}, {"date": "2018-01-08", "close": 38.51, "volume": 1079197.0}, {"date": "2018-01-09", "close": 38.72, "volume": 2073914.0}, {"date": "2018-01-10", "close": 38.21, "volume": 1054187.0}, {"date": "2018-01-11", "close": 38.84, "volume": 2253549.0}, {"date": "2018-01-12", "close": 38.97, "volume": 2203702.0}, {"date": "2018-01-16", "close": 38.54, "volume": 2005939.0}, {"date": "2018-01-17", "close": 38.7, "volume": 3041287.0}, {"date": "2018-01-18", "close": 38.5, "volume": 1989435.0}, {"date": "2018-01-19", "close": 38.65, "volume": 1243649.0}, {"date": "2018-01-22", "close": 38.68, "volume": 1939003.0}, {"date": "2018-01-23", "close": 38.83, "volume": 1272976.0}, {"date": "2018-01-24", "close": 38.66, "volume": 2663027.0}, {"date": "2018-01-25", "close": 38.42, "volume": 2364820.0}, {"date": "2018-01-26", "close": 38.85, "volume": 1501244.0}, {"date": "2018-01-29", "close": 38.99, "volume": 2516215.0}, {"date": "2018-01-30", "close": 38.77, "volume": 1709862.0}, {"date": "2018-01-31", "close": 38.63, "volume": 1911203.0}, {"date": "2018-02-01", "close": 39.77, "volume": 2797055.0}, {"date": "2018-02-02", "close": 38.67, "volume": 1262259.0}, {"date": "2018-02-05", "close": 37.42, "volume": 1741090.0}, {"date": "2018-02-06", "close": 37.88, "volume": 1831583.0}, {"date": "2018-02-07", "close": 38.18, "volume": 1235510.0}, {"date": "2018-02-08", "close": 36.71, "volume": 1143770.0}, {"date": "2018-02-09", "close": 37.06, "volume": 1846400.0}, {"date": "2018-02-12", "close": 37.3, "volume": 1550020.0}, {"date": "2018-02-13", "close": 37.71, "volume": 1684588.0}, {"date": "2018-02-14", "close": 38.88, "volume": 3556693.0}, {"date": "2018-02-15", "close": 39.26, "volume": 3458668.0}, {"date": "2018-02-16", "close": 39.02, "volume": 2664475.0}, {"date": "2018-02-20", "close": 38.78, "volume": 3141978.0}, {"date": "2018-02-21", "close": 38.5, "volume": 1467551.0}, {"date": "2018-02-22", "close": 38.25, "volume": 1561764.0}, {"date": "2018-02-23", "close": 38.73, "volume": 990622.0}, {"date": "2018-02-26", "close": 39.36, "volume": 3214888.0}, {"date": "2018-02-27", "close": 39.19, "volume": 1540849.0}, {"date": "2018-02-28", "close": 38.71, "volume": 1085545.0}, {"date": "2018-03-01", "close": 38.34, "volume": 2387607.0}, {"date": "2018-03-02", "close": 39.49, "volume": 1844819.0}, {"date": "2018-03-05", "close": 39.86, "volume": 1135547.0}, {"date": "2018-03-06", "close": 40.22, "volume": 1949858.0}, {"date": "2018-03-07", "close": 40.06, "volume": 1497328.0}, {"date": "2018-03-08", "close": 40.43, "volume": 923826.0}, {"date": "2018-03-09", "close": 40.99, "volume": 1048890.0}, {"date": "2018-03-12", "close": 40.94, "volume": 919701.0}, {"date": "2018-03-13", "close": 40.96, "volume": 1320475.0}, {"date": "2018-03-14", "close": 40.7, "volume": 1366870.0}, {"date": "2018-03-15", "close": 40.47, "volume": 1015073.0}, {"date": "2018-03-16", "close": 40.91, "volume": 1305109.0}, {"date": "2018-03-19", "close": 40.49, "volume": 2184815.0}, {"date": "2018-03-20", "close": 40.31, "volume": 720549.0}, {"date": "2018-03-21", "close": 40.38, "volume": 830367.0}, {"date": "2018-03-22", "close": 39.66, "volume": 1298258.0}, {"date": "2018-03-23", "close": 38.94, "volume": 962733.0}, {"date": "2018-03-26", "close": 40.13, "volume": 1067786.0}, {"date": "2018-03-27", "close": 39.39, "volume": 749725.0}, {"date": "2018-03-28", "close": 38.65, "volume": 555772.0}, {"date": "2018-03-29", "close": 39.97, "volume": 1365885.0}, {"date": "2018-04-02", "close": 39.46, "volume": 982956.0}, {"date": "2018-04-03", "close": 39.43, "volume": 1259418.0}, {"date": "2018-04-04", "close": 39.61, "volume": 1377293.0}, {"date": "2018-04-05", "close": 39.79, "volume": 537224.0}, {"date": "2018-04-06", "close": 38.93, "volume": 604907.0}, {"date": "2018-04-09", "close": 38.85, "volume": 598483.0}, {"date": "2018-04-10", "close": 39.37, "volume": 1085911.0}, {"date": "2018-04-11", "close": 39.64, "volume": 1095182.0}, {"date": "2018-04-12", "close": 41.02, "volume": 1723562.0}, {"date": "2018-04-13", "close": 40.405, "volume": 947093.0}, {"date": "2018-04-16", "close": 40.55, "volume": 1157725.0}, {"date": "2018-04-17", "close": 40.58, "volume": 1664823.0}, {"date": "2018-04-18", "close": 41.04, "volume": 1347711.0}, {"date": "2018-04-19", "close": 40.68, "volume": 950330.0}, {"date": "2018-04-20", "close": 40.86, "volume": 508832.0}, {"date": "2018-04-23", "close": 40.52, "volume": 511115.0}, {"date": "2018-04-24", "close": 40.55, "volume": 504679.0}, {"date": "2018-04-25", "close": 40.62, "volume": 583363.0}, {"date": "2018-04-26", "close": 39.71, "volume": 1649314.0}, {"date": "2018-04-27", "close": 38.86, "volume": 1744180.0}, {"date": "2018-04-30", "close": 38.22, "volume": 2710185.0}, {"date": "2018-05-01", "close": 27.59, "volume": 14356950.0}, {"date": "2018-05-02", "close": 28.4, "volume": 4516112.0}, {"date": "2018-05-03", "close": 28.3, "volume": 3772828.0}, {"date": "2018-05-04", "close": 28.01, "volume": 2668093.0}, {"date": "2018-05-07", "close": 28.95, "volume": 2582763.0}, {"date": "2018-05-08", "close": 29.48, "volume": 3738157.0}, {"date": "2018-05-09", "close": 29.58, "volume": 1755199.0}, {"date": "2018-05-10", "close": 29.5, "volume": 1442543.0}, {"date": "2018-05-11", "close": 29.9, "volume": 1680281.0}, {"date": "2018-05-14", "close": 29.31, "volume": 942899.0}, {"date": "2018-05-15", "close": 29.23, "volume": 1402709.0}, {"date": "2018-05-16", "close": 29.85, "volume": 1939868.0}, {"date": "2018-05-17", "close": 30.0, "volume": 2022184.0}, {"date": "2018-05-18", "close": 29.76, "volume": 1344890.0}, {"date": "2018-05-21", "close": 29.63, "volume": 1795637.0}, {"date": "2018-05-22", "close": 29.54, "volume": 1398276.0}, {"date": "2018-05-23", "close": 29.09, "volume": 2165840.0}, {"date": "2018-05-24", "close": 28.95, "volume": 1701029.0}, {"date": "2018-05-25", "close": 29.62, "volume": 2470919.0}, {"date": "2018-05-29", "close": 29.37, "volume": 1052783.0}, {"date": "2018-05-30", "close": 29.41, "volume": 1295352.0}, {"date": "2018-05-31", "close": 29.32, "volume": 3489602.0}, {"date": "2018-06-01", "close": 29.79, "volume": 1056489.0}, {"date": "2018-06-04", "close": 30.25, "volume": 1185748.0}, {"date": "2018-06-05", "close": 30.06, "volume": 1689954.0}, {"date": "2018-06-06", "close": 30.06, "volume": 1441040.0}, {"date": "2018-06-07", "close": 29.91, "volume": 1572328.0}, {"date": "2018-06-08", "close": 29.8, "volume": 848769.0}, {"date": "2018-06-11", "close": 29.79, "volume": 805940.0}, {"date": "2018-06-12", "close": 30.24, "volume": 1372404.0}, {"date": "2018-06-13", "close": 30.22, "volume": 1368413.0}, {"date": "2018-06-14", "close": 30.27, "volume": 1135883.0}, {"date": "2018-06-15", "close": 30.43, "volume": 1346807.0}, {"date": "2018-06-18", "close": 30.16, "volume": 1347148.0}, {"date": "2018-06-19", "close": 29.76, "volume": 1617796.0}, {"date": "2018-06-20", "close": 29.69, "volume": 1190738.0}, {"date": "2018-06-21", "close": 29.38, "volume": 1182620.0}, {"date": "2018-06-22", "close": 29.31, "volume": 3049415.0}, {"date": "2018-06-25", "close": 29.23, "volume": 1406815.0}, {"date": "2018-06-26", "close": 29.38, "volume": 1062440.0}, {"date": "2018-06-27", "close": 28.93, "volume": 1111449.0}, {"date": "2018-06-28", "close": 28.92, "volume": 826865.0}, {"date": "2018-06-29", "close": 29.205, "volume": 1681981.0}, {"date": "2018-07-02", "close": 29.32, "volume": 1336356.0}, {"date": "2018-07-03", "close": 29.22, "volume": 884514.0}, {"date": "2018-07-05", "close": 29.43, "volume": 1601752.0}, {"date": "2018-07-06", "close": 29.63, "volume": 869059.0}, {"date": "2018-07-09", "close": 29.96, "volume": 1002142.0}, {"date": "2018-07-10", "close": 29.9, "volume": 676893.0}, {"date": "2018-07-11", "close": 29.89, "volume": 720236.0}, {"date": "2018-07-12", "close": 29.86, "volume": 1004606.0}, {"date": "2018-07-13", "close": 29.75, "volume": 1171888.0}, {"date": "2018-07-16", "close": 29.27, "volume": 1496529.0}, {"date": "2018-07-17", "close": 29.69, "volume": 1489848.0}, {"date": "2018-07-18", "close": 30.37, "volume": 1594942.0}, {"date": "2018-07-19", "close": 30.23, "volume": 985855.0}, {"date": "2018-07-20", "close": 30.16, "volume": 890305.0}, {"date": "2018-07-23", "close": 30.08, "volume": 1515495.0}, {"date": "2018-07-24", "close": 30.14, "volume": 1017277.0}, {"date": "2018-07-25", "close": 30.35, "volume": 1211869.0}, {"date": "2018-07-26", "close": 30.54, "volume": 1276402.0}, {"date": "2018-07-27", "close": 30.6, "volume": 1362741.0}, {"date": "2018-07-30", "close": 30.64, "volume": 1057642.0}, {"date": "2018-07-31", "close": 32.11, "volume": 3221143.0}, {"date": "2018-08-01", "close": 31.88, "volume": 1491005.0}, {"date": "2018-08-02", "close": 31.6, "volume": 819150.0}, {"date": "2018-08-03", "close": 31.64, "volume": 809244.0}, {"date": "2018-08-06", "close": 31.31, "volume": 945252.0}, {"date": "2018-08-07", "close": 31.57, "volume": 679441.0}, {"date": "2018-08-08", "close": 31.71, "volume": 794246.0}, {"date": "2018-08-09", "close": 31.97, "volume": 882650.0}, {"date": "2018-08-10", "close": 31.57, "volume": 1028645.0}, {"date": "2018-08-13", "close": 31.38, "volume": 737665.0}, {"date": "2018-08-14", "close": 31.2, "volume": 608549.0}, {"date": "2018-08-15", "close": 30.84, "volume": 452727.0}, {"date": "2018-08-16", "close": 30.74, "volume": 820772.0}, {"date": "2018-08-17", "close": 30.88, "volume": 1055254.0}, {"date": "2018-08-20", "close": 31.21, "volume": 794354.0}, {"date": "2018-08-21", "close": 31.07, "volume": 721372.0}, {"date": "2018-08-22", "close": 30.65, "volume": 1393930.0}, {"date": "2018-08-23", "close": 30.59, "volume": 1263698.0}, {"date": "2018-08-24", "close": 30.88, "volume": 783933.0}, {"date": "2018-08-27", "close": 31.26, "volume": 999851.0}, {"date": "2018-08-28", "close": 31.65, "volume": 1755571.0}, {"date": "2018-08-29", "close": 31.85, "volume": 619695.0}, {"date": "2018-08-30", "close": 31.56, "volume": 938764.0}, {"date": "2018-08-31", "close": 31.69, "volume": 1006279.0}, {"date": "2018-09-04", "close": 31.36, "volume": 879489.0}, {"date": "2018-09-05", "close": 31.23, "volume": 852847.0}, {"date": "2018-09-06", "close": 30.9, "volume": 779909.0}, {"date": "2018-09-07", "close": 30.54, "volume": 625179.0}, {"date": "2018-09-10", "close": 30.57, "volume": 701374.0}, {"date": "2018-09-11", "close": 30.85, "volume": 1034132.0}, {"date": "2018-09-12", "close": 31.13, "volume": 1750834.0}, {"date": "2018-09-13", "close": 30.83, "volume": 1438919.0}, {"date": "2018-09-14", "close": 30.28, "volume": 2314359.0}, {"date": "2018-09-17", "close": 30.25, "volume": 1499869.0}, {"date": "2018-09-18", "close": 29.6, "volume": 2475353.0}, {"date": "2018-09-19", "close": 30.09, "volume": 2228190.0}, {"date": "2018-09-20", "close": 30.53, "volume": 3232812.0}, {"date": "2018-09-21", "close": 30.52, "volume": 2990675.0}, {"date": "2018-09-24", "close": 30.16, "volume": 2377569.0}, {"date": "2018-09-25", "close": 30.16, "volume": 3096169.0}, {"date": "2018-09-26", "close": 30.11, "volume": 3069507.0}, {"date": "2018-09-27", "close": 29.78, "volume": 2172930.0}, {"date": "2018-09-28", "close": 30.76, "volume": 2585581.0}, {"date": "2018-10-01", "close": 29.79, "volume": 3280554.0}, {"date": "2018-10-02", "close": 29.56, "volume": 2789154.0}, {"date": "2018-10-03", "close": 29.6, "volume": 2289989.0}, {"date": "2018-10-04", "close": 29.43, "volume": 2379232.0}, {"date": "2018-10-05", "close": 27.88, "volume": 3111648.0}, {"date": "2018-10-08", "close": 27.87, "volume": 1919865.0}, {"date": "2018-10-09", "close": 27.18, "volume": 2643232.0}, {"date": "2018-10-10", "close": 25.86, "volume": 2106009.0}, {"date": "2018-10-11", "close": 25.18, "volume": 1719854.0}, {"date": "2018-10-12", "close": 25.05, "volume": 2820731.0}, {"date": "2018-10-15", "close": 25.15, "volume": 1716444.0}, {"date": "2018-10-16", "close": 25.77, "volume": 1728140.0}, {"date": "2018-10-17", "close": 26.11, "volume": 1253666.0}, {"date": "2018-10-18", "close": 25.93, "volume": 1449833.0}, {"date": "2018-10-19", "close": 25.59, "volume": 1506754.0}, {"date": "2018-10-22", "close": 25.72, "volume": 1141294.0}, {"date": "2018-10-23", "close": 25.6, "volume": 3294861.0}, {"date": "2018-10-24", "close": 24.43, "volume": 2826316.0}, {"date": "2018-10-25", "close": 24.46, "volume": 2487497.0}, {"date": "2018-10-26", "close": 23.6, "volume": 1495139.0}, {"date": "2018-10-29", "close": 23.47, "volume": 1482355.0}, {"date": "2018-10-30", "close": 23.47, "volume": 5572783.0}, {"date": "2018-10-31", "close": 24.06, "volume": 8116952.0}, {"date": "2018-11-01", "close": 24.94, "volume": 2447793.0}, {"date": "2018-11-02", "close": 24.64, "volume": 2400132.0}, {"date": "2018-11-05", "close": 24.57, "volume": 2274832.0}, {"date": "2018-11-06", "close": 24.76, "volume": 3023335.0}, {"date": "2018-11-07", "close": 24.49, "volume": 6019219.0}, {"date": "2018-11-08", "close": 19.56, "volume": 24794900.0}, {"date": "2018-11-09", "close": 19.39, "volume": 5264759.0}, {"date": "2018-11-12", "close": 19.24, "volume": 4727460.0}, {"date": "2018-11-13", "close": 18.51, "volume": 5691013.0}, {"date": "2018-11-14", "close": 18.63, "volume": 6275092.0}, {"date": "2018-11-15", "close": 18.77, "volume": 5072396.0}, {"date": "2018-11-16", "close": 18.46, "volume": 5114571.0}, {"date": "2018-11-19", "close": 18.14, "volume": 3710704.0}, {"date": "2018-11-20", "close": 17.55, "volume": 3186770.0}, {"date": "2018-11-21", "close": 17.83, "volume": 2427694.0}, {"date": "2018-11-23", "close": 17.62, "volume": 710792.0}, {"date": "2018-11-26", "close": 18.06, "volume": 3889416.0}, {"date": "2018-11-27", "close": 17.87, "volume": 3791521.0}, {"date": "2018-11-28", "close": 18.01, "volume": 4009257.0}, {"date": "2018-11-29", "close": 17.68, "volume": 2327797.0}, {"date": "2018-11-30", "close": 18.1, "volume": 5875860.0}, {"date": "2018-12-03", "close": 18.37, "volume": 2197845.0}, {"date": "2018-12-04", "close": 17.68, "volume": 2343446.0}, {"date": "2018-12-06", "close": 17.5, "volume": 3007128.0}, {"date": "2018-12-07", "close": 16.93, "volume": 1836884.0}, {"date": "2018-12-10", "close": 17.32, "volume": 3556600.0}, {"date": "2018-12-11", "close": 17.38, "volume": 3470943.0}, {"date": "2018-12-12", "close": 17.59, "volume": 2653003.0}, {"date": "2018-12-13", "close": 17.07, "volume": 2896972.0}, {"date": "2018-12-14", "close": 16.8, "volume": 3396543.0}, {"date": "2018-12-17", "close": 16.63, "volume": 2474828.0}, {"date": "2018-12-18", "close": 16.6, "volume": 3361344.0}, {"date": "2018-12-19", "close": 16.54, "volume": 1870411.0}, {"date": "2018-12-20", "close": 16.05, "volume": 2954367.0}, {"date": "2018-12-21", "close": 15.43, "volume": 3664754.0}, {"date": "2018-12-24", "close": 15.1, "volume": 1792671.0}, {"date": "2018-12-26", "close": 16.25, "volume": 2638627.0}, {"date": "2018-12-27", "close": 16.34, "volume": 1820027.0}, {"date": "2018-12-28", "close": 16.32, "volume": 1784917.0}, {"date": "2018-12-31", "close": 16.39, "volume": 1945385.0}, {"date": "2019-01-02", "close": 17.07, "volume": 2388250.0}, {"date": "2019-01-03", "close": 16.8, "volume": 2814468.0}, {"date": "2019-01-04", "close": 17.44, "volume": 3631946.0}, {"date": "2019-01-07", "close": 17.87, "volume": 2364653.0}, {"date": "2019-01-08", "close": 18.05, "volume": 2602416.0}, {"date": "2019-01-09", "close": 18.37, "volume": 1563530.0}, {"date": "2019-01-10", "close": 18.73, "volume": 1750502.0}, {"date": "2019-01-11", "close": 18.79, "volume": 1155185.0}, {"date": "2019-01-14", "close": 18.76, "volume": 2550137.0}, {"date": "2019-01-15", "close": 18.93, "volume": 1005699.0}, {"date": "2019-01-16", "close": 18.98, "volume": 1509197.0}, {"date": "2019-01-17", "close": 19.08, "volume": 1560995.0}, {"date": "2019-01-18", "close": 19.05, "volume": 2437313.0}, {"date": "2019-01-22", "close": 18.32, "volume": 2406853.0}, {"date": "2019-01-23", "close": 18.53, "volume": 1550085.0}, {"date": "2019-01-24", "close": 18.99, "volume": 1182466.0}, {"date": "2019-01-25", "close": 19.04, "volume": 1459359.0}, {"date": "2019-01-28", "close": 20.63, "volume": 2962766.0}, {"date": "2019-01-29", "close": 20.82, "volume": 2192732.0}, {"date": "2019-01-30", "close": 21.05, "volume": 1616081.0}, {"date": "2019-01-31", "close": 20.91, "volume": 1679997.0}, {"date": "2019-02-01", "close": 21.05, "volume": 1820699.0}, {"date": "2019-02-04", "close": 21.21, "volume": 1345680.0}, {"date": "2019-02-05", "close": 21.37, "volume": 1172580.0}, {"date": "2019-02-06", "close": 21.4, "volume": 1053481.0}, {"date": "2019-02-07", "close": 21.2, "volume": 1497861.0}, {"date": "2019-02-08", "close": 21.26, "volume": 1438517.0}, {"date": "2019-02-11", "close": 21.68, "volume": 1176158.0}, {"date": "2019-02-12", "close": 21.94, "volume": 1069768.0}, {"date": "2019-02-13", "close": 22.32, "volume": 1430044.0}, {"date": "2019-02-14", "close": 22.19, "volume": 1587633.0}, {"date": "2019-02-15", "close": 22.68, "volume": 1596189.0}, {"date": "2019-02-19", "close": 23.18, "volume": 2318637.0}, {"date": "2019-02-20", "close": 23.455, "volume": 3161660.0}, {"date": "2019-02-21", "close": 23.6, "volume": 3637021.0}, {"date": "2019-02-22", "close": 23.82, "volume": 2938014.0}, {"date": "2019-02-25", "close": 23.34, "volume": 3689761.0}, {"date": "2019-02-26", "close": 23.44, "volume": 2636571.0}, {"date": "2019-02-27", "close": 24.1, "volume": 2502608.0}, {"date": "2019-02-28", "close": 23.31, "volume": 2653200.0}, {"date": "2019-03-01", "close": 23.42, "volume": 2400913.0}, {"date": "2019-03-04", "close": 23.1, "volume": 1871287.0}, {"date": "2019-03-05", "close": 22.86, "volume": 1269002.0}, {"date": "2019-03-06", "close": 22.56, "volume": 1238131.0}, {"date": "2019-03-07", "close": 22.11, "volume": 1325245.0}, {"date": "2019-03-08", "close": 21.9, "volume": 1886666.0}, {"date": "2019-03-11", "close": 22.07, "volume": 2921390.0}, {"date": "2019-03-12", "close": 22.04, "volume": 1698473.0}, {"date": "2019-03-13", "close": 21.91, "volume": 2301965.0}, {"date": "2019-03-14", "close": 21.87, "volume": 1586981.0}, {"date": "2019-03-15", "close": 21.8, "volume": 2420770.0}, {"date": "2019-03-18", "close": 21.87, "volume": 2247887.0}, {"date": "2019-03-19", "close": 21.69, "volume": 2196901.0}, {"date": "2019-03-20", "close": 21.28, "volume": 2238368.0}, {"date": "2019-03-21", "close": 21.88, "volume": 977158.0}, {"date": "2019-03-22", "close": 21.24, "volume": 1915201.0}, {"date": "2019-03-25", "close": 20.84, "volume": 1900071.0}, {"date": "2019-03-26", "close": 21.07, "volume": 1521294.0}, {"date": "2019-03-27", "close": 20.88, "volume": 1425418.0}, {"date": "2019-03-28", "close": 21.37, "volume": 1776764.0}, {"date": "2019-03-29", "close": 21.73, "volume": 1881774.0}, {"date": "2019-04-01", "close": 22.23, "volume": 1524543.0}, {"date": "2019-04-02", "close": 22.83, "volume": 3934070.0}, {"date": "2019-04-03", "close": 23.87, "volume": 4282563.0}, {"date": "2019-04-04", "close": 24.45, "volume": 2958322.0}, {"date": "2019-04-05", "close": 24.77, "volume": 2236963.0}, {"date": "2019-04-08", "close": 24.62, "volume": 1770873.0}, {"date": "2019-04-09", "close": 24.48, "volume": 1080450.0}, {"date": "2019-04-10", "close": 25.0, "volume": 2961946.0}, {"date": "2019-04-11", "close": 25.35, "volume": 3308477.0}, {"date": "2019-04-12", "close": 26.09, "volume": 3712639.0}, {"date": "2019-04-15", "close": 26.04, "volume": 1596471.0}, {"date": "2019-04-16", "close": 26.68, "volume": 1773966.0}, {"date": "2019-04-17", "close": 26.42, "volume": 2160902.0}, {"date": "2019-04-18", "close": 26.01, "volume": 1936634.0}, {"date": "2019-04-22", "close": 25.99, "volume": 2124700.0}, {"date": "2019-04-23", "close": 26.03, "volume": 2475395.0}, {"date": "2019-04-24", "close": 26.37, "volume": 1620396.0}, {"date": "2019-04-25", "close": 25.48, "volume": 3856522.0}, {"date": "2019-04-26", "close": 25.44, "volume": 3092045.0}, {"date": "2019-04-29", "close": 25.21, "volume": 2458332.0}, {"date": "2019-04-30", "close": 24.78, "volume": 2803689.0}, {"date": "2019-05-01", "close": 24.19, "volume": 2174628.0}, {"date": "2019-05-02", "close": 23.87, "volume": 2826435.0}, {"date": "2019-05-03", "close": 24.25, "volume": 3023240.0}, {"date": "2019-05-06", "close": 24.13, "volume": 1807399.0}, {"date": "2019-05-07", "close": 23.48, "volume": 3107552.0}, {"date": "2019-05-08", "close": 23.06, "volume": 4115283.0}, {"date": "2019-05-09", "close": 18.86, "volume": 13242310.0}, {"date": "2019-05-10", "close": 19.09, "volume": 9064006.0}, {"date": "2019-05-13", "close": 18.28, "volume": 4399092.0}, {"date": "2019-05-14", "close": 18.61, "volume": 3923333.0}, {"date": "2019-05-15", "close": 18.6, "volume": 2893762.0}, {"date": "2019-05-16", "close": 18.76, "volume": 3744070.0}, {"date": "2019-05-17", "close": 18.8, "volume": 2977838.0}, {"date": "2019-05-20", "close": 18.2, "volume": 2082488.0}, {"date": "2019-05-21", "close": 18.36, "volume": 2840148.0}, {"date": "2019-05-22", "close": 17.86, "volume": 1556466.0}, {"date": "2019-05-23", "close": 17.49, "volume": 2638700.0}, {"date": "2019-05-24", "close": 17.45, "volume": 2298911.0}, {"date": "2019-05-28", "close": 16.7, "volume": 4560670.0}, {"date": "2019-05-29", "close": 16.64, "volume": 2783933.0}, {"date": "2019-05-30", "close": 16.91, "volume": 3160749.0}, {"date": "2019-05-31", "close": 16.15, "volume": 3687673.0}, {"date": "2019-06-03", "close": 16.18, "volume": 2608705.0}, {"date": "2019-06-04", "close": 16.32, "volume": 2205571.0}, {"date": "2019-06-05", "close": 16.87, "volume": 3644184.0}, {"date": "2019-06-06", "close": 16.37, "volume": 2816913.0}, {"date": "2019-06-07", "close": 16.54, "volume": 2007748.0}, {"date": "2019-06-10", "close": 16.72, "volume": 2127575.0}, {"date": "2019-06-11", "close": 16.52, "volume": 2399173.0}, {"date": "2019-06-12", "close": 16.25, "volume": 2575366.0}, {"date": "2019-06-13", "close": 16.4, "volume": 1730276.0}, {"date": "2019-06-14", "close": 15.9, "volume": 5004167.0}, {"date": "2019-06-17", "close": 15.81, "volume": 2876024.0}, {"date": "2019-06-18", "close": 15.88, "volume": 4302479.0}, {"date": "2019-06-19", "close": 15.61, "volume": 3330185.0}, {"date": "2019-06-20", "close": 16.0, "volume": 4713335.0}, {"date": "2019-06-21", "close": 16.01, "volume": 3023862.0}, {"date": "2019-06-24", "close": 15.87, "volume": 1878222.0}, {"date": "2019-06-25", "close": 15.59, "volume": 1958778.0}, {"date": "2019-06-26", "close": 15.47, "volume": 3148234.0}, {"date": "2019-06-27", "close": 15.09, "volume": 2344159.0}, {"date": "2019-06-28", "close": 15.73, "volume": 3575317.0}, {"date": "2019-07-01", "close": 16.22, "volume": 2522872.0}, {"date": "2019-07-02", "close": 16.09, "volume": 2430170.0}, {"date": "2019-07-03", "close": 15.91, "volume": 4067633.0}, {"date": "2019-07-05", "close": 15.7, "volume": 1440892.0}, {"date": "2019-07-08", "close": 15.53, "volume": 2821557.0}, {"date": "2019-07-09", "close": 15.66, "volume": 2117090.0}, {"date": "2019-07-10", "close": 15.45, "volume": 2757753.0}, {"date": "2019-07-11", "close": 15.04, "volume": 3871233.0}, {"date": "2019-07-12", "close": 15.41, "volume": 2903069.0}, {"date": "2019-07-15", "close": 15.5, "volume": 2295427.0}, {"date": "2019-07-16", "close": 15.35, "volume": 2007102.0}, {"date": "2019-07-17", "close": 15.12, "volume": 3646961.0}, {"date": "2019-07-18", "close": 14.59, "volume": 5789693.0}, {"date": "2019-07-19", "close": 14.64, "volume": 3289298.0}, {"date": "2019-07-22", "close": 14.39, "volume": 2187520.0}, {"date": "2019-07-23", "close": 14.61, "volume": 3632142.0}, {"date": "2019-07-24", "close": 14.84, "volume": 2873486.0}, {"date": "2019-07-25", "close": 14.7, "volume": 1767767.0}, {"date": "2019-07-26", "close": 14.93, "volume": 2297170.0}, {"date": "2019-07-29", "close": 14.87, "volume": 2286796.0}, {"date": "2019-07-30", "close": 14.47, "volume": 6139726.0}, {"date": "2019-07-31", "close": 14.28, "volume": 4038202.0}, {"date": "2019-08-01", "close": 14.05, "volume": 2423790.0}, {"date": "2019-08-02", "close": 13.73, "volume": 3517012.0}, {"date": "2019-08-05", "close": 13.35, "volume": 4295564.0}, {"date": "2019-08-06", "close": 13.29, "volume": 3798355.0}, {"date": "2019-08-07", "close": 12.9, "volume": 5886423.0}, {"date": "2019-08-08", "close": 12.95, "volume": 8195120.0}, {"date": "2019-08-09", "close": 12.2, "volume": 5276495.0}, {"date": "2019-08-12", "close": 11.48, "volume": 5328980.0}, {"date": "2019-08-13", "close": 11.51, "volume": 5523102.0}, {"date": "2019-08-14", "close": 10.72, "volume": 5071600.0}, {"date": "2019-08-15", "close": 10.36, "volume": 4695376.0}, {"date": "2019-08-16", "close": 10.83, "volume": 4211994.0}, {"date": "2019-08-19", "close": 11.28, "volume": 5008702.0}, {"date": "2019-08-20", "close": 10.96, "volume": 5727874.0}, {"date": "2019-08-21", "close": 10.81, "volume": 5578848.0}, {"date": "2019-08-22", "close": 10.68, "volume": 4124601.0}, {"date": "2019-08-23", "close": 10.19, "volume": 5267089.0}, {"date": "2019-08-26", "close": 10.0, "volume": 3193241.0}, {"date": "2019-08-27", "close": 9.7, "volume": 12635540.0}, {"date": "2019-08-28", "close": 10.53, "volume": 7427370.0}, {"date": "2019-08-29", "close": 10.87, "volume": 4514928.0}, {"date": "2019-08-30", "close": 10.74, "volume": 3868513.0}, {"date": "2019-09-03", "close": 10.34, "volume": 4067706.0}, {"date": "2019-09-04", "close": 10.57, "volume": 3739206.0}, {"date": "2019-09-05", "close": 10.87, "volume": 4573766.0}, {"date": "2019-09-06", "close": 11.27, "volume": 5184303.0}, {"date": "2019-09-09", "close": 12.0, "volume": 5608641.0}, {"date": "2019-09-10", "close": 12.54, "volume": 4374897.0}, {"date": "2019-09-11", "close": 13.2, "volume": 5587896.0}, {"date": "2019-09-12", "close": 12.61, "volume": 5752285.0}, {"date": "2019-09-13", "close": 12.1, "volume": 4351235.0}, {"date": "2019-09-16", "close": 13.32, "volume": 5443840.0}, {"date": "2019-09-17", "close": 12.52, "volume": 5159185.0}, {"date": "2019-09-18", "close": 12.11, "volume": 4352603.0}, {"date": "2019-09-19", "close": 12.05, "volume": 3874374.0}, {"date": "2019-09-20", "close": 12.03, "volume": 11769680.0}, {"date": "2019-09-23", "close": 12.04, "volume": 4993635.0}, {"date": "2019-09-24", "close": 11.46, "volume": 3103270.0}, {"date": "2019-09-25", "close": 11.925, "volume": 3597064.0}, {"date": "2019-09-26", "close": 11.53, "volume": 2907764.0}, {"date": "2019-09-27", "close": 11.715, "volume": 2241767.0}, {"date": "2019-09-30", "close": 11.76, "volume": 3491062.0}, {"date": "2019-10-01", "close": 11.18, "volume": 3556446.0}, {"date": "2019-10-02", "close": 10.87, "volume": 4561227.0}, {"date": "2019-10-03", "close": 10.94, "volume": 4728375.0}, {"date": "2019-10-04", "close": 10.99, "volume": 4326754.0}, {"date": "2019-10-07", "close": 11.18, "volume": 2765767.0}, {"date": "2019-10-08", "close": 10.96, "volume": 2569133.0}, {"date": "2019-10-09", "close": 10.74, "volume": 2552842.0}, {"date": "2019-10-10", "close": 10.81, "volume": 2492233.0}, {"date": "2019-10-11", "close": 11.205, "volume": 2300048.0}, {"date": "2019-10-14", "close": 11.135, "volume": 2331775.0}, {"date": "2019-10-15", "close": 11.33, "volume": 2167977.0}, {"date": "2019-10-16", "close": 11.4, "volume": 2139385.0}, {"date": "2019-10-17", "close": 11.63, "volume": 2581856.0}, {"date": "2019-10-18", "close": 11.57, "volume": 1687658.0}, {"date": "2019-10-21", "close": 13.06, "volume": 7383718.0}, {"date": "2019-10-22", "close": 13.02, "volume": 4641773.0}, {"date": "2019-10-23", "close": 13.04, "volume": 3793372.0}, {"date": "2019-10-24", "close": 12.14, "volume": 5454534.0}, {"date": "2019-10-25", "close": 12.23, "volume": 2730428.0}, {"date": "2019-10-28", "close": 11.76, "volume": 2836572.0}, {"date": "2019-10-29", "close": 11.81, "volume": 3545222.0}, {"date": "2019-10-30", "close": 11.36, "volume": 3813990.0}, {"date": "2019-10-31", "close": 11.2, "volume": 4334248.0}, {"date": "2019-11-01", "close": 11.31, "volume": 4991146.0}, {"date": "2019-11-04", "close": 11.64, "volume": 3602148.0}, {"date": "2019-11-05", "close": 12.175, "volume": 7240942.0}, {"date": "2019-11-06", "close": 11.75, "volume": 6409088.0}, {"date": "2019-11-07", "close": 14.94, "volume": 12434640.0}, {"date": "2019-11-08", "close": 15.7, "volume": 6605807.0}, {"date": "2019-11-11", "close": 15.01, "volume": 4932063.0}, {"date": "2019-11-12", "close": 15.19, "volume": 4285967.0}, {"date": "2019-11-13", "close": 14.93, "volume": 3962158.0}, {"date": "2019-11-14", "close": 14.62, "volume": 2097418.0}, {"date": "2019-11-15", "close": 14.95, "volume": 3204412.0}, {"date": "2019-11-18", "close": 14.5, "volume": 4020634.0}, {"date": "2019-11-19", "close": 14.36, "volume": 2860078.0}, {"date": "2019-11-20", "close": 13.99, "volume": 3084922.0}, {"date": "2019-11-21", "close": 13.71, "volume": 3646587.0}, {"date": "2019-11-22", "close": 13.94, "volume": 3574238.0}, {"date": "2019-11-25", "close": 14.09, "volume": 2292707.0}, {"date": "2019-11-26", "close": 13.69, "volume": 2536043.0}, {"date": "2019-11-27", "close": 13.73, "volume": 1250790.0}, {"date": "2019-11-29", "close": 13.6, "volume": 642639.0}, {"date": "2019-12-02", "close": 13.36, "volume": 2143364.0}, {"date": "2019-12-03", "close": 13.12, "volume": 3127872.0}, {"date": "2019-12-04", "close": 13.01, "volume": 2099665.0}, {"date": "2019-12-05", "close": 13.17, "volume": 1855392.0}, {"date": "2019-12-06", "close": 13.165, "volume": 1811109.0}, {"date": "2019-12-09", "close": 13.07, "volume": 1183277.0}, {"date": "2019-12-10", "close": 12.93, "volume": 2556309.0}, {"date": "2019-12-11", "close": 13.12, "volume": 2588065.0}, {"date": "2019-12-12", "close": 13.99, "volume": 4332492.0}, {"date": "2019-12-13", "close": 13.81, "volume": 5526936.0}, {"date": "2019-12-16", "close": 14.01, "volume": 4781514.0}, {"date": "2019-12-17", "close": 14.05, "volume": 3488779.0}, {"date": "2019-12-18", "close": 13.86, "volume": 4625429.0}, {"date": "2019-12-19", "close": 14.0, "volume": 3561325.0}, {"date": "2019-12-20", "close": 13.78, "volume": 3276161.0}, {"date": "2019-12-23", "close": 14.18, "volume": 2224882.0}, {"date": "2019-12-24", "close": 14.05, "volume": 507678.0}, {"date": "2019-12-26", "close": 14.03, "volume": 1146971.0}, {"date": "2019-12-27", "close": 13.95, "volume": 1412477.0}, {"date": "2019-12-30", "close": 13.85, "volume": 1650297.0}, {"date": "2019-12-31", "close": 14.19, "volume": 1693095.0}, {"date": "2020-01-02", "close": 14.06, "volume": 2219426.0}, {"date": "2020-01-03", "close": 13.57, "volume": 2934788.0}, {"date": "2020-01-06", "close": 13.6, "volume": 4359580.0}, {"date": "2020-01-07", "close": 13.46, "volume": 2273766.0}, {"date": "2020-01-08", "close": 14.11, "volume": 3131890.0}, {"date": "2020-01-09", "close": 14.0, "volume": 2503146.0}, {"date": "2020-01-10", "close": 13.62, "volume": 3072382.0}, {"date": "2020-01-13", "close": 14.06, "volume": 1806544.0}, {"date": "2020-01-14", "close": 14.3, "volume": 3021925.0}, {"date": "2020-01-15", "close": 14.24, "volume": 2095296.0}, {"date": "2020-01-16", "close": 14.75, "volume": 2644367.0}, {"date": "2020-01-17", "close": 14.78, "volume": 3164836.0}, {"date": "2020-01-21", "close": 14.42, "volume": 2213156.0}, {"date": "2020-01-22", "close": 14.625, "volume": 1722848.0}, {"date": "2020-01-23", "close": 14.48, "volume": 6543103.0}, {"date": "2020-01-24", "close": 14.16, "volume": 2807875.0}, {"date": "2020-01-27", "close": 13.56, "volume": 2516341.0}, {"date": "2020-01-28", "close": 13.05, "volume": 3537471.0}, {"date": "2020-01-29", "close": 12.6, "volume": 5033884.0}, {"date": "2020-01-30", "close": 12.18, "volume": 4788021.0}, {"date": "2020-01-31", "close": 12.185, "volume": 3214429.0}, {"date": "2020-02-03", "close": 12.22, "volume": 2438761.0}, {"date": "2020-02-04", "close": 12.18, "volume": 1712791.0}, {"date": "2020-02-05", "close": 12.69, "volume": 1448460.0}, {"date": "2020-02-06", "close": 12.42, "volume": 1436427.0}, {"date": "2020-02-07", "close": 12.3, "volume": 1941055.0}, {"date": "2020-02-10", "close": 12.31, "volume": 2654476.0}, {"date": "2020-02-11", "close": 13.89, "volume": 7957601.0}, {"date": "2020-02-12", "close": 14.45, "volume": 4082751.0}, {"date": "2020-02-13", "close": 14.38, "volume": 3292737.0}, {"date": "2020-02-14", "close": 14.52, "volume": 2031058.0}, {"date": "2020-02-18", "close": 14.465, "volume": 3660806.0}, {"date": "2020-02-19", "close": 14.49, "volume": 4935680.0}, {"date": "2020-02-20", "close": 12.59, "volume": 15205390.0}, {"date": "2020-02-21", "close": 12.62, "volume": 5630403.0}, {"date": "2020-02-24", "close": 11.82, "volume": 5555454.0}, {"date": "2020-02-25", "close": 11.395, "volume": 4392212.0}, {"date": "2020-02-26", "close": 10.81, "volume": 4564654.0}, {"date": "2020-02-27", "close": 10.78, "volume": 5422509.0}, {"date": "2020-02-28", "close": 11.01, "volume": 4137123.0}, {"date": "2020-03-02", "close": 11.16, "volume": 4056144.0}, {"date": "2020-03-03", "close": 10.36, "volume": 4223782.0}, {"date": "2020-03-04", "close": 10.51, "volume": 6060590.0}, {"date": "2020-03-05", "close": 10.47, "volume": 4976319.0}, {"date": "2020-03-06", "close": 10.33, "volume": 4378048.0}, {"date": "2020-03-09", "close": 8.85, "volume": 5021886.0}, {"date": "2020-03-10", "close": 8.46, "volume": 7161153.0}, {"date": "2020-03-11", "close": 7.63, "volume": 7701236.0}, {"date": "2020-03-12", "close": 6.67, "volume": 8695583.0}, {"date": "2020-03-13", "close": 7.2, "volume": 8587821.0}, {"date": "2020-03-16", "close": 6.74, "volume": 6052232.0}, {"date": "2020-03-17", "close": 6.67, "volume": 6470442.0}, {"date": "2020-03-18", "close": 5.76, "volume": 6486854.0}, {"date": "2020-03-19", "close": 7.14, "volume": 7414996.0}, {"date": "2020-03-20", "close": 7.25, "volume": 7739849.0}, {"date": "2020-03-23", "close": 7.47, "volume": 4776649.0}, {"date": "2020-03-24", "close": 9.3, "volume": 5644504.0}, {"date": "2020-03-25", "close": 9.09, "volume": 5473789.0}, {"date": "2020-03-26", "close": 9.9, "volume": 4396215.0}, {"date": "2020-03-27", "close": 9.45, "volume": 13195140.0}, {"date": "2020-03-30", "close": 9.22, "volume": 3444507.0}, {"date": "2020-03-31", "close": 9.11, "volume": 4936110.0}, {"date": "2020-04-01", "close": 8.5, "volume": 2746129.0}, {"date": "2020-04-02", "close": 8.69, "volume": 2786323.0}, {"date": "2020-04-03", "close": 8.51, "volume": 2533595.0}, {"date": "2020-04-06", "close": 9.5, "volume": 4611324.0}, {"date": "2020-04-07", "close": 9.61, "volume": 3901047.0}, {"date": "2020-04-08", "close": 10.0, "volume": 3016117.0}, {"date": "2020-04-09", "close": 10.41, "volume": 4539438.0}, {"date": "2020-04-13", "close": 10.13, "volume": 2217679.0}, {"date": "2020-04-14", "close": 10.305, "volume": 4078850.0}, {"date": "2020-04-15", "close": 9.8, "volume": 2693604.0}, {"date": "2020-04-16", "close": 9.8, "volume": 1617241.0}, {"date": "2020-04-17", "close": 10.35, "volume": 2207024.0}, {"date": "2020-04-20", "close": 9.93, "volume": 4157736.0}, {"date": "2020-04-21", "close": 9.345, "volume": 3319897.0}, {"date": "2020-04-22", "close": 9.7, "volume": 2764647.0}, {"date": "2020-04-23", "close": 10.17, "volume": 2313260.0}, {"date": "2020-04-24", "close": 10.66, "volume": 2347489.0}, {"date": "2020-04-27", "close": 11.26, "volume": 4199473.0}, {"date": "2020-04-28", "close": 11.205, "volume": 2912692.0}, {"date": "2020-04-29", "close": 11.6, "volume": 4295346.0}, {"date": "2020-04-30", "close": 11.01, "volume": 2930865.0}, {"date": "2020-05-01", "close": 10.27, "volume": 3723920.0}, {"date": "2020-05-04", "close": 9.95, "volume": 3049909.0}, {"date": "2020-05-05", "close": 10.16, "volume": 3027296.0}, {"date": "2020-05-06", "close": 10.2, "volume": 2615965.0}, {"date": "2020-05-07", "close": 11.02, "volume": 4953098.0}, {"date": "2020-05-08", "close": 11.18, "volume": 3445157.0}, {"date": "2020-05-11", "close": 10.83, "volume": 3675989.0}, {"date": "2020-05-12", "close": 9.745, "volume": 5117593.0}, {"date": "2020-05-13", "close": 8.955, "volume": 9011209.0}, {"date": "2020-05-14", "close": 8.96, "volume": 3440013.0}, {"date": "2020-05-15", "close": 8.78, "volume": 2485398.0}, {"date": "2020-05-18", "close": 9.31, "volume": 4218227.0}, {"date": "2020-05-19", "close": 9.34, "volume": 3109730.0}, {"date": "2020-05-20", "close": 9.58, "volume": 2932451.0}, {"date": "2020-05-21", "close": 9.24, "volume": 2268550.0}, {"date": "2020-05-22", "close": 9.19, "volume": 2494527.0}, {"date": "2020-05-26", "close": 9.47, "volume": 3814980.0}, {"date": "2020-05-27", "close": 9.66, "volume": 4845120.0}, {"date": "2020-05-28", "close": 10.42, "volume": 16628080.0}, {"date": "2020-05-29", "close": 10.31, "volume": 5961955.0}, {"date": "2020-06-01", "close": 10.32, "volume": 4255118.0}, {"date": "2020-06-02", "close": 10.36, "volume": 3149250.0}, {"date": "2020-06-03", "close": 10.57, "volume": 5470515.0}, {"date": "2020-06-04", "close": 10.28, "volume": 4207765.0}, {"date": "2020-06-05", "close": 10.99, "volume": 6696674.0}, {"date": "2020-06-08", "close": 11.435, "volume": 5119455.0}, {"date": "2020-06-09", "close": 10.87, "volume": 2801386.0}, {"date": "2020-06-10", "close": 10.64, "volume": 5053839.0}, {"date": "2020-06-11", "close": 9.48, "volume": 4510078.0}, {"date": "2020-06-12", "close": 9.66, "volume": 2519497.0}, {"date": "2020-06-15", "close": 9.67, "volume": 4359223.0}, {"date": "2020-06-16", "close": 10.38, "volume": 3922239.0}, {"date": "2020-06-17", "close": 10.015, "volume": 2280833.0}, {"date": "2020-06-18", "close": 9.81, "volume": 2730083.0}, {"date": "2020-06-19", "close": 9.73, "volume": 6222572.0}, {"date": "2020-06-22", "close": 9.71, "volume": 3327893.0}, {"date": "2020-06-23", "close": 9.11, "volume": 6382607.0}, {"date": "2020-06-24", "close": 8.51, "volume": 8178048.0}, {"date": "2020-06-25", "close": 8.51, "volume": 8285276.0}, {"date": "2020-06-26", "close": 8.32, "volume": 5943959.0}, {"date": "2020-06-29", "close": 8.35, "volume": 3276061.0}, {"date": "2020-06-30", "close": 8.33, "volume": 5067882.0}, {"date": "2020-07-01", "close": 8.17, "volume": 4228293.0}, {"date": "2020-07-02", "close": 8.41, "volume": 3045473.0}, {"date": "2020-07-06", "close": 8.675, "volume": 2994239.0}, {"date": "2020-07-07", "close": 7.97, "volume": 4220684.0}, {"date": "2020-07-08", "close": 7.87, "volume": 3922712.0}, {"date": "2020-07-09", "close": 7.76, "volume": 2174926.0}, {"date": "2020-07-10", "close": 7.83, "volume": 3055021.0}, {"date": "2020-07-13", "close": 7.79, "volume": 3766355.0}, {"date": "2020-07-14", "close": 7.75, "volume": 5388733.0}, {"date": "2020-07-15", "close": 7.84, "volume": 4785470.0}, {"date": "2020-07-16", "close": 8.15, "volume": 7331151.0}, {"date": "2020-07-17", "close": 8.9, "volume": 19072880.0}, {"date": "2020-07-20", "close": 8.85, "volume": 4751771.0}, {"date": "2020-07-21", "close": 8.98, "volume": 5067707.0}, {"date": "2020-07-22", "close": 8.91, "volume": 3035717.0}, {"date": "2020-07-23", "close": 8.975, "volume": 4494233.0}, {"date": "2020-07-24", "close": 8.65, "volume": 2606108.0}, {"date": "2020-07-27", "close": 8.53, "volume": 4237501.0}, {"date": "2020-07-28", "close": 8.51, "volume": 3507162.0}, {"date": "2020-07-29", "close": 9.05, "volume": 4073536.0}, {"date": "2020-07-30", "close": 9.08, "volume": 4757427.0}, {"date": "2020-07-31", "close": 9.28, "volume": 4388416.0}, {"date": "2020-08-03", "close": 9.57, "volume": 4201349.0}, {"date": "2020-08-04", "close": 9.67, "volume": 2513874.0}, {"date": "2020-08-05", "close": 9.48, "volume": 5481338.0}, {"date": "2020-08-06", "close": 11.07, "volume": 17432650.0}, {"date": "2020-08-07", "close": 11.015, "volume": 5380198.0}, {"date": "2020-08-10", "close": 10.73, "volume": 4826205.0}, {"date": "2020-08-11", "close": 10.65, "volume": 2985391.0}, {"date": "2020-08-12", "close": 10.69, "volume": 3533784.0}, {"date": "2020-08-13", "close": 10.56, "volume": 2976380.0}, {"date": "2020-08-14", "close": 10.615, "volume": 2957126.0}, {"date": "2020-08-17", "close": 10.34, "volume": 3094073.0}, {"date": "2020-08-18", "close": 10.67, "volume": 4076451.0}, {"date": "2020-08-19", "close": 10.83, "volume": 3566891.0}, {"date": "2020-08-20", "close": 10.59, "volume": 1719760.0}, {"date": "2020-08-21", "close": 10.37, "volume": 1551450.0}, {"date": "2020-08-24", "close": 10.41, "volume": 2369144.0}, {"date": "2020-08-25", "close": 10.5, "volume": 1777841.0}, {"date": "2020-08-26", "close": 10.31, "volume": 1508042.0}, {"date": "2020-08-27", "close": 10.26, "volume": 1129076.0}, {"date": "2020-08-28", "close": 10.45, "volume": 954640.0}, {"date": "2020-08-31", "close": 10.3, "volume": 1861584.0}, {"date": "2020-09-01", "close": 10.72, "volume": 4089749.0}, {"date": "2020-09-02", "close": 10.96, "volume": 2869786.0}, {"date": "2020-09-03", "close": 10.36, "volume": 2941924.0}, {"date": "2020-09-04", "close": 10.37, "volume": 2927017.0}, {"date": "2020-09-08", "close": 9.93, "volume": 7752130.0}, {"date": "2020-09-09", "close": 9.63, "volume": 7028112.0}, {"date": "2020-09-10", "close": 8.87, "volume": 7231252.0}, {"date": "2020-09-11", "close": 8.87, "volume": 6595984.0}, {"date": "2020-09-14", "close": 9.13, "volume": 2990499.0}, {"date": "2020-09-15", "close": 9.37, "volume": 4515860.0}, {"date": "2020-09-16", "close": 9.66, "volume": 2775578.0}, {"date": "2020-09-17", "close": 9.775, "volume": 3013344.0}, {"date": "2020-09-18", "close": 9.63, "volume": 3360439.0}, {"date": "2020-09-21", "close": 9.29, "volume": 2035641.0}, {"date": "2020-09-22", "close": 9.145, "volume": 1492761.0}, {"date": "2020-09-23", "close": 8.61, "volume": 2133381.0}, {"date": "2020-09-24", "close": 8.43, "volume": 2830987.0}, {"date": "2020-09-25", "close": 8.49, "volume": 2940888.0}, {"date": "2020-09-28", "close": 8.67, "volume": 1459274.0}, {"date": "2020-09-29", "close": 8.82, "volume": 3057705.0}, {"date": "2020-09-30", "close": 9.0, "volume": 2925478.0}, {"date": "2020-10-01", "close": 9.03, "volume": 4726733.0}, {"date": "2020-10-02", "close": 9.22, "volume": 2943279.0}, {"date": "2020-10-05", "close": 9.57, "volume": 2593790.0}, {"date": "2020-10-06", "close": 9.49, "volume": 3474104.0}, {"date": "2020-10-07", "close": 9.74, "volume": 2530626.0}, {"date": "2020-10-08", "close": 9.9, "volume": 1802043.0}, {"date": "2020-10-09", "close": 9.63, "volume": 1865540.0}, {"date": "2020-10-12", "close": 9.23, "volume": 2115738.0}, {"date": "2020-10-13", "close": 8.98, "volume": 3095823.0}, {"date": "2020-10-14", "close": 9.05, "volume": 2625302.0}, {"date": "2020-10-15", "close": 9.13, "volume": 1327859.0}, {"date": "2020-10-16", "close": 9.26, "volume": 1138793.0}, {"date": "2020-10-19", "close": 9.545, "volume": 1581433.0}, {"date": "2020-10-20", "close": 9.37, "volume": 1266719.0}, {"date": "2020-10-21", "close": 9.34, "volume": 2200940.0}, {"date": "2020-10-22", "close": 9.74, "volume": 3338213.0}, {"date": "2020-10-23", "close": 9.58, "volume": 1810465.0}, {"date": "2020-10-26", "close": 9.27, "volume": 1129423.0}, {"date": "2020-10-27", "close": 8.96, "volume": 1962188.0}, {"date": "2020-10-28", "close": 8.5, "volume": 2495682.0}, {"date": "2020-10-29", "close": 8.85, "volume": 2182357.0}, {"date": "2020-10-30", "close": 8.9, "volume": 2316419.0}, {"date": "2020-11-02", "close": 9.13, "volume": 1844073.0}, {"date": "2020-11-03", "close": 9.53, "volume": 2937590.0}, {"date": "2020-11-04", "close": 9.67, "volume": 2872868.0}, {"date": "2020-11-05", "close": 10.03, "volume": 4117422.0}, {"date": "2020-11-06", "close": 9.92, "volume": 3023403.0}, {"date": "2020-11-09", "close": 10.19, "volume": 4409906.0}, {"date": "2020-11-10", "close": 9.88, "volume": 2882384.0}, {"date": "2020-11-11", "close": 9.795, "volume": 2512949.0}, {"date": "2020-11-12", "close": 9.86, "volume": 2701006.0}, {"date": "2020-11-13", "close": 10.8, "volume": 7027138.0}, {"date": "2020-11-16", "close": 11.11, "volume": 4061610.0}, {"date": "2020-11-17", "close": 11.28, "volume": 2917664.0}, {"date": "2020-11-18", "close": 10.93, "volume": 2132777.0}, {"date": "2020-11-19", "close": 10.79, "volume": 1615881.0}, {"date": "2020-11-20", "close": 10.89, "volume": 1780997.0}, {"date": "2020-11-23", "close": 11.77, "volume": 5101313.0}, {"date": "2020-11-24", "close": 11.89, "volume": 4190324.0}, {"date": "2020-11-25", "close": 12.29, "volume": 4422560.0}, {"date": "2020-11-27", "close": 12.49, "volume": 1714147.0}, {"date": "2020-11-30", "close": 11.85, "volume": 3173033.0}, {"date": "2020-12-01", "close": 12.18, "volume": 2717798.0}, {"date": "2020-12-02", "close": 12.51, "volume": 2541130.0}, {"date": "2020-12-03", "close": 12.61, "volume": 2644114.0}, {"date": "2020-12-04", "close": 13.01, "volume": 2411267.0}, {"date": "2020-12-07", "close": 13.22, "volume": 2923846.0}, {"date": "2020-12-08", "close": 12.92, "volume": 2251217.0}, {"date": "2020-12-09", "close": 12.99, "volume": 2418410.0}, {"date": "2020-12-10", "close": 13.16, "volume": 2044167.0}, {"date": "2020-12-11", "close": 13.19, "volume": 3647440.0}, {"date": "2020-12-14", "close": 13.08, "volume": 2987237.0}, {"date": "2020-12-15", "close": 13.25, "volume": 2342783.0}, {"date": "2020-12-16", "close": 13.05, "volume": 1576895.0}, {"date": "2020-12-17", "close": 13.26, "volume": 3809256.0}, {"date": "2020-12-18", "close": 13.28, "volume": 4460340.0}, {"date": "2020-12-21", "close": 12.97, "volume": 1818390.0}, {"date": "2020-12-22", "close": 13.3, "volume": 2244671.0}, {"date": "2020-12-23", "close": 13.18, "volume": 2281819.0}, {"date": "2020-12-24", "close": 13.11, "volume": 830442.0}, {"date": "2020-12-28", "close": 13.21, "volume": 1375678.0}, {"date": "2020-12-29", "close": 12.9, "volume": 983900.0}, {"date": "2020-12-30", "close": 13.19, "volume": 1723455.0}, {"date": "2020-12-31", "close": 13.4, "volume": 1889487.0}, {"date": "2021-01-04", "close": 12.94, "volume": 2150040.0}, {"date": "2021-01-05", "close": 13.33, "volume": 2690260.0}, {"date": "2021-01-06", "close": 14.24, "volume": 3021699.0}, {"date": "2021-01-07", "close": 14.08, "volume": 2773968.0}, {"date": "2021-01-08", "close": 13.95, "volume": 1590056.0}, {"date": "2021-01-11", "close": 14.32, "volume": 1742589.0}, {"date": "2021-01-12", "close": 14.86, "volume": 1884301.0}, {"date": "2021-01-13", "close": 14.48, "volume": 1002577.0}, {"date": "2021-01-14", "close": 14.95, "volume": 1586096.0}, {"date": "2021-01-15", "close": 14.72, "volume": 1516015.0}, {"date": "2021-01-19", "close": 14.85, "volume": 1554338.0}, {"date": "2021-01-20", "close": 15.085, "volume": 1332279.0}, {"date": "2021-01-21", "close": 15.06, "volume": 2246342.0}, {"date": "2021-01-22", "close": 14.73, "volume": 1850697.0}, {"date": "2021-01-25", "close": 15.0, "volume": 1927104.0}, {"date": "2021-01-26", "close": 14.51, "volume": 1309618.0}, {"date": "2021-01-27", "close": 14.3, "volume": 2802985.0}, {"date": "2021-01-28", "close": 14.79, "volume": 1802571.0}, {"date": "2021-01-29", "close": 14.69, "volume": 2028317.0}, {"date": "2021-02-01", "close": 15.385, "volume": 1980999.0}, {"date": "2021-02-02", "close": 15.24, "volume": 1280924.0}, {"date": "2021-02-03", "close": 15.59, "volume": 900935.0}, {"date": "2021-02-04", "close": 15.41, "volume": 1787630.0}, {"date": "2021-02-05", "close": 15.2, "volume": 2183450.0}, {"date": "2021-02-08", "close": 15.29, "volume": 3039564.0}, {"date": "2021-02-09", "close": 15.4, "volume": 4235608.0}, {"date": "2021-02-10", "close": 15.42, "volume": 2220232.0}, {"date": "2021-02-11", "close": 15.12, "volume": 1780813.0}, {"date": "2021-02-12", "close": 15.6, "volume": 1528253.0}, {"date": "2021-02-16", "close": 15.83, "volume": 3365322.0}, {"date": "2021-02-17", "close": 13.83, "volume": 6286657.0}, {"date": "2021-02-18", "close": 13.5, "volume": 4697802.0}, {"date": "2021-02-19", "close": 13.68, "volume": 2778733.0}, {"date": "2021-02-22", "close": 13.8, "volume": 2527474.0}, {"date": "2021-02-23", "close": 13.8, "volume": 3330688.0}, {"date": "2021-02-24", "close": 14.58, "volume": 2598976.0}, {"date": "2021-02-25", "close": 14.52, "volume": 3792098.0}, {"date": "2021-02-26", "close": 14.59, "volume": 2786986.0}, {"date": "2021-03-01", "close": 15.21, "volume": 2043435.0}, {"date": "2021-03-02", "close": 14.85, "volume": 1539796.0}, {"date": "2021-03-03", "close": 14.84, "volume": 1720987.0}, {"date": "2021-03-04", "close": 14.22, "volume": 2075781.0}, {"date": "2021-03-05", "close": 14.52, "volume": 2374426.0}, {"date": "2021-03-08", "close": 15.25, "volume": 2867800.0}, {"date": "2021-03-09", "close": 15.38, "volume": 1851626.0}, {"date": "2021-03-10", "close": 15.54, "volume": 2634844.0}, {"date": "2021-03-11", "close": 16.51, "volume": 4341871.0}, {"date": "2021-03-12", "close": 16.73, "volume": 3684964.0}, {"date": "2021-03-15", "close": 16.81, "volume": 2639141.0}, {"date": "2021-03-16", "close": 16.785, "volume": 4366996.0}, {"date": "2021-03-17", "close": 16.8, "volume": 1715508.0}, {"date": "2021-03-18", "close": 16.07, "volume": 3583112.0}, {"date": "2021-03-19", "close": 15.85, "volume": 5534971.0}, {"date": "2021-03-22", "close": 15.65, "volume": 2208774.0}, {"date": "2021-03-23", "close": 14.82, "volume": 2823212.0}, {"date": "2021-03-24", "close": 14.63, "volume": 2281000.0}, {"date": "2021-03-25", "close": 15.33, "volume": 2505957.0}, {"date": "2021-03-26", "close": 15.78, "volume": 1523880.0}, {"date": "2021-03-29", "close": 15.27, "volume": 1908133.0}, {"date": "2021-03-30", "close": 15.23, "volume": 1968798.0}, {"date": "2021-03-31", "close": 15.36, "volume": 2059356.0}, {"date": "2021-04-01", "close": 15.57, "volume": 1477359.0}, {"date": "2021-04-05", "close": 15.64, "volume": 1342740.0}, {"date": "2021-04-06", "close": 15.54, "volume": 1930783.0}, {"date": "2021-04-07", "close": 15.42, "volume": 2005267.0}, {"date": "2021-04-08", "close": 16.35, "volume": 7310901.0}, {"date": "2021-04-09", "close": 17.5, "volume": 8687009.0}, {"date": "2021-04-12", "close": 17.29, "volume": 3091988.0}, {"date": "2021-04-13", "close": 17.25, "volume": 2728784.0}, {"date": "2021-04-14", "close": 17.16, "volume": 1932646.0}, {"date": "2021-04-15", "close": 16.93, "volume": 3089374.0}, {"date": "2021-04-16", "close": 16.62, "volume": 2796352.0}, {"date": "2021-04-19", "close": 16.64, "volume": 2419055.0}, {"date": "2021-04-20", "close": 16.22, "volume": 3125545.0}, {"date": "2021-04-21", "close": 16.51, "volume": 3377304.0}, {"date": "2021-04-22", "close": 16.27, "volume": 1508624.0}, {"date": "2021-04-23", "close": 16.78, "volume": 1281173.0}, {"date": "2021-04-26", "close": 16.82, "volume": 1671641.0}, {"date": "2021-04-27", "close": 16.7, "volume": 1199838.0}, {"date": "2021-04-28", "close": 16.55, "volume": 3428841.0}, {"date": "2021-04-29", "close": 16.76, "volume": 3226345.0}, {"date": "2021-04-30", "close": 16.45, "volume": 2142771.0}, {"date": "2021-05-03", "close": 16.57, "volume": 2232804.0}, {"date": "2021-05-04", "close": 16.57, "volume": 2894963.0}, {"date": "2021-05-05", "close": 16.67, "volume": 2628768.0}, {"date": "2021-05-06", "close": 17.21, "volume": 4743170.0}, {"date": "2021-05-07", "close": 18.38, "volume": 8887119.0}, {"date": "2021-05-10", "close": 18.15, "volume": 3569669.0}, {"date": "2021-05-11", "close": 17.86, "volume": 6028724.0}, {"date": "2021-05-12", "close": 17.47, "volume": 3072751.0}, {"date": "2021-05-13", "close": 17.84, "volume": 2292131.0}, {"date": "2021-05-14", "close": 18.16, "volume": 1677335.0}, {"date": "2021-05-17", "close": 18.41, "volume": 1771754.0}, {"date": "2021-05-18", "close": 18.21, "volume": 1177940.0}, {"date": "2021-05-19", "close": 18.07, "volume": 1811402.0}, {"date": "2021-05-20", "close": 18.41, "volume": 1134483.0}, {"date": "2021-05-21", "close": 18.63, "volume": 2621823.0}, {"date": "2021-05-24", "close": 18.85, "volume": 965756.0}, {"date": "2021-05-25", "close": 18.84, "volume": 2680120.0}, {"date": "2021-05-26", "close": 19.43, "volume": 2117408.0}, {"date": "2021-05-27", "close": 20.18, "volume": 3714667.0}, {"date": "2021-05-28", "close": 20.31, "volume": 2133677.0}, {"date": "2021-06-01", "close": 20.64, "volume": 2052655.0}, {"date": "2021-06-02", "close": 20.86, "volume": 2038523.0}, {"date": "2021-06-03", "close": 20.8, "volume": 2686044.0}, {"date": "2021-06-04", "close": 20.89, "volume": 2255079.0}, {"date": "2021-06-07", "close": 20.83, "volume": 2710587.0}, {"date": "2021-06-08", "close": 21.27, "volume": 2194416.0}, {"date": "2021-06-09", "close": 21.31, "volume": 1293739.0}, {"date": "2021-06-10", "close": 21.31, "volume": 1563346.0}, {"date": "2021-06-11", "close": 21.62, "volume": 1562174.0}, {"date": "2021-06-14", "close": 21.66, "volume": 2576733.0}, {"date": "2021-06-15", "close": 21.51, "volume": 1092925.0}, {"date": "2021-06-16", "close": 21.14, "volume": 1956667.0}, {"date": "2021-06-17", "close": 20.6, "volume": 1838493.0}, {"date": "2021-06-18", "close": 20.01, "volume": 3966508.0}, {"date": "2021-06-21", "close": 20.61, "volume": 1687078.0}, {"date": "2021-06-22", "close": 20.77, "volume": 1381037.0}, {"date": "2021-06-23", "close": 20.5, "volume": 1731496.0}, {"date": "2021-06-24", "close": 20.52, "volume": 1843015.0}, {"date": "2021-06-25", "close": 21.34, "volume": 6839572.0}, {"date": "2021-06-28", "close": 21.46, "volume": 2100284.0}, {"date": "2021-06-29", "close": 21.52, "volume": 1645202.0}, {"date": "2021-06-30", "close": 21.31, "volume": 2596496.0}, {"date": "2021-07-01", "close": 21.9, "volume": 2109315.0}, {"date": "2021-07-02", "close": 21.48, "volume": 1135433.0}, {"date": "2021-07-06", "close": 21.41, "volume": 1733023.0}, {"date": "2021-07-07", "close": 21.55, "volume": 2529862.0}, {"date": "2021-07-08", "close": 21.03, "volume": 3052423.0}, {"date": "2021-07-09", "close": 21.71, "volume": 1689881.0}, {"date": "2021-07-12", "close": 21.48, "volume": 1303925.0}, {"date": "2021-07-13", "close": 21.42, "volume": 1019425.0}, {"date": "2021-07-14", "close": 21.32, "volume": 917343.0}, {"date": "2021-07-15", "close": 20.65, "volume": 3697305.0}, {"date": "2021-07-16", "close": 20.6, "volume": 3206466.0}, {"date": "2021-07-19", "close": 19.81, "volume": 3495891.0}, {"date": "2021-07-20", "close": 20.12, "volume": 3821095.0}, {"date": "2021-07-21", "close": 20.75, "volume": 3391032.0}, {"date": "2021-07-22", "close": 19.97, "volume": 2383734.0}, {"date": "2021-07-23", "close": 20.34, "volume": 1868493.0}, {"date": "2021-07-26", "close": 20.64, "volume": 909102.0}, {"date": "2021-07-27", "close": 20.13, "volume": 1179849.0}, {"date": "2021-07-28", "close": 20.43, "volume": 1394977.0}, {"date": "2021-07-29", "close": 21.21, "volume": 2087807.0}, {"date": "2021-07-30", "close": 21.16, "volume": 1428382.0}, {"date": "2021-08-02", "close": 20.46, "volume": 2396669.0}, {"date": "2021-08-03", "close": 20.88, "volume": 1466462.0}, {"date": "2021-08-04", "close": 20.69, "volume": 3272907.0}, {"date": "2021-08-05", "close": 16.41, "volume": 15487770.0}, {"date": "2021-08-06", "close": 16.54, "volume": 5261599.0}, {"date": "2021-08-09", "close": 16.17, "volume": 3401051.0}, {"date": "2021-08-10", "close": 15.99, "volume": 3027025.0}, {"date": "2021-08-11", "close": 15.98, "volume": 3813352.0}, {"date": "2021-08-12", "close": 15.43, "volume": 4583800.0}, {"date": "2021-08-13", "close": 15.06, "volume": 6731156.0}, {"date": "2021-08-16", "close": 14.71, "volume": 1907396.0}, {"date": "2021-08-17", "close": 14.53, "volume": 1968441.0}, {"date": "2021-08-18", "close": 14.8, "volume": 6111282.0}, {"date": "2021-08-19", "close": 14.91, "volume": 3246681.0}, {"date": "2021-08-20", "close": 15.07, "volume": 1855465.0}, {"date": "2021-08-23", "close": 15.5, "volume": 2331437.0}, {"date": "2021-08-24", "close": 15.85, "volume": 1925915.0}, {"date": "2021-08-25", "close": 15.81, "volume": 1932880.0}, {"date": "2021-08-26", "close": 15.48, "volume": 1700388.0}, {"date": "2021-08-27", "close": 15.97, "volume": 1794305.0}, {"date": "2021-08-30", "close": 15.87, "volume": 1733086.0}, {"date": "2021-08-31", "close": 15.8, "volume": 1794085.0}, {"date": "2021-09-01", "close": 15.51, "volume": 2646171.0}, {"date": "2021-09-02", "close": 15.85, "volume": 1243171.0}, {"date": "2021-09-03", "close": 15.67, "volume": 1232102.0}, {"date": "2021-09-07", "close": 15.31, "volume": 1379329.0}, {"date": "2021-09-08", "close": 14.97, "volume": 2083401.0}, {"date": "2021-09-09", "close": 14.76, "volume": 2371011.0}, {"date": "2021-09-10", "close": 14.47, "volume": 2036594.0}, {"date": "2021-09-13", "close": 14.81, "volume": 2020886.0}, {"date": "2021-09-14", "close": 14.42, "volume": 2065790.0}, {"date": "2021-09-15", "close": 14.61, "volume": 2697793.0}, {"date": "2021-09-16", "close": 14.61, "volume": 1155418.0}, {"date": "2021-09-17", "close": 14.29, "volume": 4248412.0}, {"date": "2021-09-20", "close": 13.86, "volume": 2556406.0}, {"date": "2021-09-21", "close": 13.58, "volume": 1882749.0}, {"date": "2021-09-22", "close": 13.77, "volume": 2294163.0}, {"date": "2021-09-23", "close": 13.86, "volume": 4606848.0}, {"date": "2021-09-24", "close": 13.75, "volume": 2652496.0}, {"date": "2021-09-27", "close": 14.05, "volume": 2858002.0}, {"date": "2021-09-28", "close": 13.51, "volume": 2748566.0}, {"date": "2021-09-29", "close": 13.67, "volume": 2607109.0}, {"date": "2021-09-30", "close": 13.59, "volume": 3483635.0}, {"date": "2021-10-01", "close": 13.52, "volume": 3216984.0}, {"date": "2021-10-04", "close": 13.23, "volume": 1748340.0}, {"date": "2021-10-05", "close": 12.34, "volume": 10047400.0}, {"date": "2021-10-06", "close": 11.84, "volume": 7506476.0}, {"date": "2021-10-07", "close": 12.19, "volume": 5027465.0}, {"date": "2021-10-08", "close": 11.81, "volume": 2807775.0}, {"date": "2021-10-11", "close": 11.65, "volume": 3342755.0}, {"date": "2021-10-12", "close": 11.73, "volume": 4080063.0}, {"date": "2021-10-13", "close": 11.71, "volume": 2730081.0}, {"date": "2021-10-14", "close": 12.06, "volume": 3271829.0}, {"date": "2021-10-15", "close": 12.13, "volume": 2841422.0}, {"date": "2021-10-18", "close": 11.72, "volume": 1841951.0}, {"date": "2021-10-19", "close": 11.74, "volume": 2722357.0}, {"date": "2021-10-20", "close": 12.17, "volume": 5650420.0}, {"date": "2021-10-21", "close": 12.09, "volume": 3294765.0}, {"date": "2021-10-22", "close": 11.76, "volume": 2413055.0}, {"date": "2021-10-25", "close": 11.39, "volume": 3276645.0}, {"date": "2021-10-26", "close": 10.96, "volume": 4724930.0}, {"date": "2021-10-27", "close": 11.07, "volume": 4058638.0}, {"date": "2021-10-28", "close": 10.87, "volume": 2899850.0}, {"date": "2021-10-29", "close": 10.71, "volume": 3302494.0}, {"date": "2021-11-01", "close": 11.22, "volume": 5911834.0}, {"date": "2021-11-02", "close": 11.26, "volume": 3236966.0}, {"date": "2021-11-03", "close": 11.55, "volume": 4628617.0}, {"date": "2021-11-04", "close": 9.71, "volume": 11043190.0}, {"date": "2021-11-05", "close": 10.23, "volume": 6215932.0}, {"date": "2021-11-08", "close": 9.81, "volume": 5775996.0}, {"date": "2021-11-09", "close": 9.62, "volume": 3593972.0}, {"date": "2021-11-10", "close": 9.42, "volume": 5254376.0}, {"date": "2021-11-11", "close": 9.9, "volume": 3808102.0}, {"date": "2021-11-12", "close": 10.13, "volume": 3305228.0}, {"date": "2021-11-15", "close": 10.0, "volume": 2858015.0}, {"date": "2021-11-16", "close": 10.14, "volume": 4038772.0}, {"date": "2021-11-17", "close": 10.1, "volume": 3088089.0}, {"date": "2021-11-18", "close": 10.04, "volume": 3288873.0}, {"date": "2021-11-19", "close": 9.68, "volume": 3761047.0}, {"date": "2021-11-22", "close": 9.8, "volume": 2735944.0}, {"date": "2021-11-23", "close": 10.64, "volume": 5682112.0}, {"date": "2021-11-24", "close": 10.79, "volume": 6320009.0}, {"date": "2021-11-26", "close": 10.55, "volume": 4049259.0}, {"date": "2021-11-29", "close": 10.39, "volume": 4134327.0}, {"date": "2021-11-30", "close": 9.96, "volume": 4855536.0}, {"date": "2021-12-01", "close": 10.03, "volume": 3957220.0}, {"date": "2021-12-02", "close": 10.18, "volume": 2336255.0}, {"date": "2021-12-03", "close": 10.08, "volume": 2984836.0}, {"date": "2021-12-06", "close": 10.22, "volume": 4029334.0}, {"date": "2021-12-07", "close": 11.32, "volume": 9651440.0}, {"date": "2021-12-08", "close": 11.09, "volume": 3406846.0}, {"date": "2021-12-09", "close": 11.22, "volume": 4619830.0}, {"date": "2021-12-10", "close": 11.34, "volume": 4435626.0}, {"date": "2021-12-13", "close": 11.19, "volume": 5255757.0}, {"date": "2021-12-14", "close": 10.68, "volume": 10172610.0}, {"date": "2021-12-15", "close": 10.76, "volume": 4528362.0}, {"date": "2021-12-16", "close": 10.72, "volume": 3643313.0}, {"date": "2021-12-17", "close": 10.98, "volume": 6443497.0}, {"date": "2021-12-20", "close": 10.4, "volume": 2837782.0}, {"date": "2021-12-21", "close": 10.77, "volume": 2359558.0}, {"date": "2021-12-22", "close": 10.74, "volume": 2536925.0}, {"date": "2021-12-23", "close": 10.83, "volume": 2677124.0}, {"date": "2021-12-27", "close": 11.09, "volume": 3353458.0}, {"date": "2021-12-28", "close": 11.07, "volume": 1524902.0}, {"date": "2021-12-29", "close": 10.96, "volume": 1040901.0}, {"date": "2021-12-30", "close": 11.03, "volume": 1552111.0}, {"date": "2021-12-31", "close": 11.04, "volume": 2451236.0}, {"date": "2022-01-03", "close": 11.6, "volume": 3087371.0}, {"date": "2022-01-04", "close": 11.63, "volume": 3625220.0}, {"date": "2022-01-05", "close": 11.24, "volume": 3011253.0}, {"date": "2022-01-06", "close": 10.96, "volume": 2255805.0}, {"date": "2022-01-07", "close": 10.84, "volume": 4728927.0}, {"date": "2022-01-10", "close": 10.04, "volume": 7987179.0}, {"date": "2022-01-11", "close": 10.63, "volume": 3607961.0}, {"date": "2022-01-12", "close": 10.41, "volume": 1803389.0}, {"date": "2022-01-13", "close": 10.71, "volume": 2617548.0}, {"date": "2022-01-14", "close": 10.18, "volume": 4259196.0}, {"date": "2022-01-18", "close": 10.03, "volume": 3257439.0}, {"date": "2022-01-19", "close": 9.68, "volume": 4280647.0}, {"date": "2022-01-20", "close": 9.26, "volume": 3963124.0}, {"date": "2022-01-21", "close": 8.84, "volume": 4133779.0}, {"date": "2022-01-24", "close": 9.27, "volume": 5931591.0}, {"date": "2022-01-25", "close": 9.18, "volume": 3011069.0}, {"date": "2022-01-26", "close": 9.16, "volume": 3953188.0}, {"date": "2022-01-27", "close": 8.99, "volume": 2963180.0}, {"date": "2022-01-28", "close": 9.12, "volume": 2715984.0}, {"date": "2022-01-31", "close": 9.39, "volume": 2877355.0}, {"date": "2022-02-01", "close": 9.6, "volume": 3091061.0}, {"date": "2022-02-02", "close": 9.69, "volume": 3230662.0}, {"date": "2022-02-03", "close": 9.03, "volume": 3291050.0}, {"date": "2022-02-04", "close": 8.98, "volume": 3896099.0}, {"date": "2022-02-07", "close": 9.18, "volume": 3628408.0}, {"date": "2022-02-08", "close": 9.15, "volume": 8921734.0}, {"date": "2022-02-09", "close": 9.53, "volume": 8187959.0}, {"date": "2022-02-10", "close": 9.31, "volume": 3332207.0}, {"date": "2022-02-11", "close": 8.92, "volume": 2486583.0}, {"date": "2022-02-14", "close": 8.68, "volume": 4121452.0}, {"date": "2022-02-15", "close": 9.54, "volume": 6858823.0}, {"date": "2022-02-16", "close": 9.46, "volume": 4066766.0}, {"date": "2022-02-17", "close": 9.82, "volume": 6827893.0}, {"date": "2022-02-18", "close": 10.35, "volume": 8791441.0}, {"date": "2022-02-22", "close": 10.08, "volume": 3885526.0}, {"date": "2022-02-23", "close": 9.91, "volume": 2823845.0}, {"date": "2022-02-24", "close": 9.94, "volume": 3396017.0}, {"date": "2022-02-25", "close": 10.0, "volume": 2178626.0}, {"date": "2022-02-28", "close": 9.54, "volume": 3464875.0}, {"date": "2022-03-01", "close": 8.68, "volume": 5329493.0}, {"date": "2022-03-02", "close": 9.41, "volume": 3885497.0}, {"date": "2022-03-03", "close": 9.04, "volume": 2607702.0}, {"date": "2022-03-04", "close": 8.38, "volume": 4163347.0}, {"date": "2022-03-07", "close": 7.62, "volume": 5225273.0}, {"date": "2022-03-08", "close": 7.4, "volume": 6384510.0}, {"date": "2022-03-09", "close": 7.85, "volume": 5809547.0}, {"date": "2022-03-10", "close": 7.24, "volume": 4515702.0}, {"date": "2022-03-11", "close": 6.86, "volume": 5577354.0}, {"date": "2022-03-14", "close": 7.09, "volume": 14253050.0}, {"date": "2022-03-15", "close": 7.39, "volume": 4776553.0}, {"date": "2022-03-16", "close": 8.02, "volume": 5224368.0}, {"date": "2022-03-17", "close": 8.21, "volume": 2818036.0}, {"date": "2022-03-18", "close": 8.66, "volume": 8754595.0}, {"date": "2022-03-21", "close": 8.68, "volume": 5533302.0}, {"date": "2022-03-22", "close": 8.59, "volume": 2621364.0}, {"date": "2022-03-23", "close": 8.36, "volume": 3533166.0}, {"date": "2022-03-24", "close": 8.39, "volume": 2330195.0}, {"date": "2022-03-25", "close": 7.9, "volume": 5780404.0}, {"date": "2022-03-28", "close": 7.64, "volume": 4029796.0}, {"date": "2022-03-29", "close": 8.15, "volume": 3822141.0}, {"date": "2022-03-30", "close": 7.86, "volume": 2411021.0}, {"date": "2022-03-31", "close": 7.88, "volume": 3623495.0}, {"date": "2022-04-01", "close": 7.69, "volume": 5306767.0}, {"date": "2022-04-04", "close": 7.72, "volume": 3332914.0}, {"date": "2022-04-05", "close": 7.27, "volume": 4734340.0}, {"date": "2022-04-06", "close": 6.83, "volume": 4625289.0}, {"date": "2022-04-07", "close": 6.8, "volume": 7807660.0}, {"date": "2022-04-08", "close": 6.87, "volume": 4067740.0}, {"date": "2022-04-11", "close": 6.66, "volume": 5398042.0}, {"date": "2022-04-12", "close": 6.66, "volume": 5137456.0}, {"date": "2022-04-13", "close": 6.74, "volume": 2607727.0}, {"date": "2022-04-14", "close": 6.46, "volume": 4306462.0}, {"date": "2022-04-18", "close": 6.21, "volume": 4083285.0}, {"date": "2022-04-19", "close": 6.58, "volume": 3457404.0}, {"date": "2022-04-20", "close": 6.59, "volume": 3199192.0}, {"date": "2022-04-21", "close": 6.33, "volume": 3347370.0}, {"date": "2022-04-22", "close": 6.4, "volume": 3787926.0}, {"date": "2022-04-25", "close": 6.63, "volume": 3624152.0}, {"date": "2022-04-26", "close": 6.33, "volume": 3262426.0}, {"date": "2022-04-27", "close": 6.14, "volume": 2835660.0}, {"date": "2022-04-28", "close": 6.32, "volume": 3886362.0}, {"date": "2022-04-29", "close": 6.03, "volume": 3721792.0}, {"date": "2022-05-02", "close": 6.3, "volume": 4005177.0}, {"date": "2022-05-03", "close": 6.39, "volume": 3930948.0}, {"date": "2022-05-04", "close": 6.54, "volume": 6805966.0}, {"date": "2022-05-05", "close": 7.31, "volume": 9737971.0}, {"date": "2022-05-06", "close": 7.6, "volume": 9295481.0}, {"date": "2022-05-09", "close": 6.65, "volume": 4804589.0}, {"date": "2022-05-10", "close": 7.04, "volume": 4579604.0}, {"date": "2022-05-11", "close": 6.7, "volume": 4948133.0}, {"date": "2022-05-12", "close": 6.62, "volume": 6391584.0}, {"date": "2022-05-13", "close": 7.2, "volume": 5648742.0}, {"date": "2022-05-16", "close": 7.01, "volume": 3725985.0}, {"date": "2022-05-17", "close": 7.37, "volume": 3933402.0}, {"date": "2022-05-18", "close": 6.95, "volume": 2462364.0}, {"date": "2022-05-19", "close": 6.82, "volume": 2728425.0}, {"date": "2022-05-20", "close": 6.78, "volume": 2607890.0}, {"date": "2022-05-23", "close": 6.81, "volume": 1823746.0}, {"date": "2022-05-24", "close": 6.58, "volume": 3671328.0}, {"date": "2022-05-25", "close": 7.01, "volume": 2734492.0}, {"date": "2022-05-26", "close": 7.27, "volume": 2700926.0}, {"date": "2022-05-27", "close": 7.44, "volume": 2284230.0}, {"date": "2022-05-31", "close": 7.51, "volume": 4354161.0}, {"date": "2022-06-01", "close": 7.83, "volume": 4662853.0}, {"date": "2022-06-02", "close": 8.34, "volume": 4669632.0}, {"date": "2022-06-03", "close": 8.05, "volume": 2377144.0}, {"date": "2022-06-06", "close": 8.53, "volume": 5254000.0}, {"date": "2022-06-07", "close": 8.41, "volume": 2913110.0}, {"date": "2022-06-08", "close": 8.67, "volume": 3997823.0}, {"date": "2022-06-09", "close": 8.36, "volume": 2343700.0}, {"date": "2022-06-10", "close": 7.535, "volume": 3621028.0}, {"date": "2022-06-13", "close": 7.08, "volume": 3569564.0}, {"date": "2022-06-14", "close": 6.91, "volume": 3438265.0}, {"date": "2022-06-15", "close": 7.65, "volume": 4873150.0}, {"date": "2022-06-16", "close": 6.59, "volume": 4278065.0}, {"date": "2022-06-17", "close": 6.99, "volume": 5297697.0}, {"date": "2022-06-21", "close": 6.91, "volume": 4109333.0}, {"date": "2022-06-22", "close": 6.67, "volume": 4061613.0}, {"date": "2022-06-23", "close": 6.7, "volume": 3639529.0}, {"date": "2022-06-24", "close": 6.86, "volume": 26832630.0}, {"date": "2022-06-27", "close": 7.16, "volume": 4380908.0}, {"date": "2022-06-28", "close": 6.45, "volume": 3706390.0}, {"date": "2022-06-29", "close": 6.22, "volume": 4136594.0}, {"date": "2022-06-30", "close": 6.12, "volume": 4543428.0}, {"date": "2022-07-01", "close": 5.98, "volume": 5189384.0}, {"date": "2022-07-05", "close": 6.32, "volume": 3650939.0}, {"date": "2022-07-06", "close": 6.13, "volume": 2198174.0}, {"date": "2022-07-07", "close": 6.34, "volume": 1921281.0}, {"date": "2022-07-08", "close": 6.31, "volume": 1781205.0}, {"date": "2022-07-11", "close": 6.05, "volume": 1389708.0}, {"date": "2022-07-12", "close": 6.24, "volume": 1893217.0}, {"date": "2022-07-13", "close": 6.21, "volume": 1460068.0}, {"date": "2022-07-14", "close": 6.0, "volume": 2345117.0}, {"date": "2022-07-15", "close": 6.47, "volume": 2036533.0}, {"date": "2022-07-18", "close": 6.42, "volume": 2429276.0}, {"date": "2022-07-19", "close": 6.84, "volume": 4303531.0}, {"date": "2022-07-20", "close": 7.1, "volume": 3853882.0}, {"date": "2022-07-21", "close": 7.56, "volume": 3465989.0}, {"date": "2022-07-22", "close": 7.61, "volume": 3230446.0}, {"date": "2022-07-25", "close": 7.84, "volume": 4051129.0}, {"date": "2022-07-26", "close": 7.9, "volume": 2264885.0}, {"date": "2022-07-27", "close": 8.41, "volume": 5968626.0}, {"date": "2022-07-28", "close": 8.9, "volume": 4047493.0}, {"date": "2022-07-29", "close": 9.03, "volume": 3505069.0}, {"date": "2022-08-01", "close": 9.29, "volume": 3361057.0}, {"date": "2022-08-02", "close": 9.44, "volume": 4292613.0}, {"date": "2022-08-03", "close": 9.68, "volume": 5579197.0}, {"date": "2022-08-04", "close": 9.83, "volume": 5143962.0}, {"date": "2022-08-05", "close": 9.7, "volume": 4425673.0}, {"date": "2022-08-08", "close": 9.66, "volume": 2842771.0}, {"date": "2022-08-09", "close": 9.24, "volume": 3031289.0}, {"date": "2022-08-10", "close": 10.07, "volume": 3675465.0}, {"date": "2022-08-11", "close": 10.04, "volume": 2991401.0}, {"date": "2022-08-12", "close": 10.73, "volume": 2741461.0}, {"date": "2022-08-15", "close": 10.81, "volume": 2248159.0}, {"date": "2022-08-16", "close": 10.75, "volume": 3001471.0}, {"date": "2022-08-17", "close": 10.63, "volume": 2650699.0}, {"date": "2022-08-18", "close": 11.02, "volume": 2100139.0}, {"date": "2022-08-19", "close": 10.74, "volume": 1921748.0}, {"date": "2022-08-22", "close": 10.29, "volume": 1941554.0}, {"date": "2022-08-23", "close": 10.26, "volume": 2253259.0}, {"date": "2022-08-24", "close": 10.32, "volume": 1256594.0}, {"date": "2022-08-25", "close": 10.79, "volume": 1106019.0}, {"date": "2022-08-26", "close": 10.31, "volume": 1496449.0}, {"date": "2022-08-29", "close": 10.28, "volume": 1615546.0}, {"date": "2022-08-30", "close": 10.7, "volume": 3120413.0}, {"date": "2022-08-31", "close": 11.3, "volume": 4356397.0}, {"date": "2022-09-01", "close": 12.01, "volume": 5935248.0}, {"date": "2022-09-02", "close": 12.69, "volume": 5693195.0}, {"date": "2022-09-06", "close": 11.93, "volume": 5112580.0}, {"date": "2022-09-07", "close": 12.32, "volume": 2825474.0}, {"date": "2022-09-08", "close": 12.58, "volume": 2212677.0}, {"date": "2022-09-09", "close": 12.51, "volume": 2082636.0}, {"date": "2022-09-12", "close": 12.46, "volume": 2833224.0}, {"date": "2022-09-13", "close": 11.82, "volume": 2540692.0}, {"date": "2022-09-14", "close": 12.17, "volume": 1988483.0}, {"date": "2022-09-15", "close": 11.82, "volume": 2614964.0}, {"date": "2022-09-16", "close": 12.0, "volume": 5392481.0}, {"date": "2022-09-19", "close": 11.86, "volume": 1889118.0}, {"date": "2022-09-20", "close": 11.4, "volume": 2729977.0}, {"date": "2022-09-21", "close": 11.32, "volume": 2018458.0}, {"date": "2022-09-22", "close": 10.98, "volume": 1574293.0}, {"date": "2022-09-23", "close": 10.01, "volume": 3440013.0}, {"date": "2022-09-26", "close": 9.97, "volume": 2350107.0}, {"date": "2022-09-27", "close": 9.59, "volume": 2289876.0}, {"date": "2022-09-28", "close": 10.0, "volume": 1962424.0}, {"date": "2022-09-29", "close": 9.3, "volume": 3460665.0}, {"date": "2022-09-30", "close": 9.21, "volume": 4542975.0}, {"date": "2022-10-03", "close": 9.56, "volume": 2199287.0}, {"date": "2022-10-04", "close": 11.2, "volume": 5535589.0}, {"date": "2022-10-05", "close": 11.6, "volume": 3708526.0}, {"date": "2022-10-06", "close": 11.7, "volume": 1959471.0}, {"date": "2022-10-07", "close": 11.46, "volume": 2096426.0}, {"date": "2022-10-10", "close": 11.12, "volume": 1474839.0}, {"date": "2022-10-11", "close": 10.78, "volume": 2373563.0}, {"date": "2022-10-12", "close": 10.87, "volume": 1395171.0}, {"date": "2022-10-13", "close": 11.15, "volume": 1438295.0}, {"date": "2022-10-14", "close": 11.1, "volume": 2886588.0}, {"date": "2022-10-17", "close": 11.38, "volume": 2375591.0}, {"date": "2022-10-18", "close": 12.1, "volume": 2444636.0}, {"date": "2022-10-19", "close": 12.37, "volume": 3462755.0}, {"date": "2022-10-20", "close": 12.0, "volume": 2447946.0}, {"date": "2022-10-21", "close": 12.31, "volume": 2561078.0}, {"date": "2022-10-24", "close": 12.36, "volume": 1759756.0}, {"date": "2022-10-25", "close": 13.1, "volume": 3390975.0}, {"date": "2022-10-26", "close": 13.43, "volume": 3698106.0}, {"date": "2022-10-27", "close": 13.0, "volume": 3438369.0}, {"date": "2022-10-28", "close": 13.42, "volume": 3815386.0}, {"date": "2022-10-31", "close": 13.24, "volume": 2314909.0}, {"date": "2022-11-01", "close": 12.98, "volume": 3267248.0}, {"date": "2022-11-02", "close": 12.87, "volume": 4224374.0}, {"date": "2022-11-03", "close": 9.53, "volume": 13340150.0}, {"date": "2022-11-04", "close": 9.16, "volume": 7478431.0}, {"date": "2022-11-07", "close": 9.51, "volume": 5236800.0}, {"date": "2022-11-08", "close": 9.48, "volume": 2837510.0}, {"date": "2022-11-09", "close": 8.74, "volume": 4999287.0}, {"date": "2022-11-10", "close": 8.7, "volume": 7596298.0}, {"date": "2022-11-11", "close": 9.16, "volume": 4131690.0}, {"date": "2022-11-14", "close": 9.12, "volume": 2734936.0}, {"date": "2022-11-15", "close": 9.17, "volume": 2637452.0}, {"date": "2022-11-16", "close": 8.94, "volume": 2191728.0}, {"date": "2022-11-17", "close": 8.94, "volume": 3913038.0}, {"date": "2022-11-18", "close": 9.12, "volume": 2965472.0}, {"date": "2022-11-21", "close": 9.16, "volume": 1939293.0}, {"date": "2022-11-22", "close": 9.02, "volume": 2131901.0}, {"date": "2022-11-23", "close": 9.15, "volume": 1494495.0}, {"date": "2022-11-25", "close": 9.05, "volume": 473461.0}, {"date": "2022-11-28", "close": 8.55, "volume": 1603023.0}, {"date": "2022-11-29", "close": 8.54, "volume": 1441016.0}, {"date": "2022-11-30", "close": 8.88, "volume": 2906624.0}, {"date": "2022-12-01", "close": 8.77, "volume": 1896219.0}, {"date": "2022-12-02", "close": 8.58, "volume": 1586172.0}, {"date": "2022-12-05", "close": 8.13, "volume": 2087960.0}, {"date": "2022-12-06", "close": 8.01, "volume": 1900744.0}, {"date": "2022-12-07", "close": 7.84, "volume": 2209145.0}, {"date": "2022-12-08", "close": 8.16, "volume": 3317867.0}, {"date": "2022-12-09", "close": 7.76, "volume": 2150213.0}, {"date": "2022-12-12", "close": 8.04, "volume": 1956048.0}, {"date": "2022-12-13", "close": 7.95, "volume": 3331750.0}, {"date": "2022-12-14", "close": 8.07, "volume": 3770159.0}, {"date": "2022-12-15", "close": 7.74, "volume": 2665314.0}, {"date": "2022-12-16", "close": 7.43, "volume": 5094568.0}, {"date": "2022-12-19", "close": 7.04, "volume": 3791583.0}, {"date": "2022-12-20", "close": 7.16, "volume": 3761294.0}, {"date": "2022-12-21", "close": 7.26, "volume": 2743046.0}, {"date": "2022-12-22", "close": 7.2, "volume": 2700020.0}, {"date": "2022-12-23", "close": 7.11, "volume": 1587960.0}, {"date": "2022-12-27", "close": 7.08, "volume": 3010310.0}, {"date": "2022-12-28", "close": 6.79, "volume": 2088755.0}, {"date": "2022-12-29", "close": 7.3, "volume": 2676086.0}, {"date": "2022-12-30", "close": 7.35, "volume": 1926141.0}, {"date": "2023-01-03", "close": 7.42, "volume": 3458399.0}, {"date": "2023-01-04", "close": 7.47, "volume": 1856596.0}, {"date": "2023-01-05", "close": 7.38, "volume": 1967445.0}, {"date": "2023-01-06", "close": 7.63, "volume": 1569406.0}, {"date": "2023-01-09", "close": 7.56, "volume": 2432557.0}, {"date": "2023-01-10", "close": 7.6, "volume": 1292327.0}, {"date": "2023-01-11", "close": 7.49, "volume": 1658630.0}, {"date": "2023-01-12", "close": 8.48, "volume": 7093867.0}, {"date": "2023-01-13", "close": 9.13, "volume": 6337157.0}, {"date": "2023-01-17", "close": 9.11, "volume": 2580541.0}, {"date": "2023-01-18", "close": 9.1, "volume": 2246422.0}, {"date": "2023-01-19", "close": 8.84, "volume": 2071224.0}, {"date": "2023-01-20", "close": 8.84, "volume": 3077744.0}, {"date": "2023-01-23", "close": 8.59, "volume": 2235049.0}, {"date": "2023-01-24", "close": 7.79, "volume": 4144828.0}, {"date": "2023-01-25", "close": 7.84, "volume": 2402119.0}, {"date": "2023-01-26", "close": 7.89, "volume": 2572931.0}, {"date": "2023-01-27", "close": 8.07, "volume": 1942444.0}, {"date": "2023-01-30", "close": 8.14, "volume": 2319206.0}, {"date": "2023-01-31", "close": 8.4, "volume": 2577485.0}, {"date": "2023-02-01", "close": 8.6, "volume": 2310805.0}, {"date": "2023-02-02", "close": 8.79, "volume": 2252344.0}, {"date": "2023-02-03", "close": 8.43, "volume": 2469437.0}, {"date": "2023-02-06", "close": 8.23, "volume": 1852233.0}, {"date": "2023-02-07", "close": 8.37, "volume": 1599496.0}, {"date": "2023-02-08", "close": 8.26, "volume": 1597074.0}, {"date": "2023-02-09", "close": 8.17, "volume": 1919885.0}, {"date": "2023-02-10", "close": 8.42, "volume": 1628229.0}, {"date": "2023-02-13", "close": 8.65, "volume": 1873188.0}, {"date": "2023-02-14", "close": 8.55, "volume": 1677088.0}, {"date": "2023-02-15", "close": 8.64, "volume": 1207067.0}, {"date": "2023-02-16", "close": 8.14, "volume": 3127152.0}, {"date": "2023-02-17", "close": 8.01, "volume": 3025368.0}, {"date": "2023-02-21", "close": 7.54, "volume": 3899244.0}, {"date": "2023-02-22", "close": 7.36, "volume": 3905467.0}, {"date": "2023-02-23", "close": 8.58, "volume": 6921303.0}, {"date": "2023-02-24", "close": 7.78, "volume": 3688634.0}, {"date": "2023-02-27", "close": 7.52, "volume": 3692246.0}, {"date": "2023-02-28", "close": 7.24, "volume": 5045503.0}, {"date": "2023-03-01", "close": 7.1, "volume": 3372548.0}, {"date": "2023-03-02", "close": 7.69, "volume": 3814115.0}, {"date": "2023-03-03", "close": 7.8, "volume": 1549683.0}, {"date": "2023-03-06", "close": 7.66, "volume": 1961017.0}, {"date": "2023-03-07", "close": 7.29, "volume": 2146101.0}, {"date": "2023-03-08", "close": 7.26, "volume": 1551882.0}, {"date": "2023-03-09", "close": 6.99, "volume": 1744258.0}, {"date": "2023-03-10", "close": 6.75, "volume": 2288689.0}, {"date": "2023-03-13", "close": 6.55, "volume": 3001753.0}, {"date": "2023-03-14", "close": 6.5, "volume": 2293112.0}, {"date": "2023-03-15", "close": 6.35, "volume": 3354991.0}, {"date": "2023-03-16", "close": 6.24, "volume": 2000015.0}, {"date": "2023-03-17", "close": 6.04, "volume": 4797026.0}, {"date": "2023-03-20", "close": 6.08, "volume": 2122776.0}, {"date": "2023-03-21", "close": 6.5, "volume": 2356268.0}, {"date": "2023-03-22", "close": 5.94, "volume": 2574815.0}, {"date": "2023-03-23", "close": 5.97, "volume": 2787441.0}, {"date": "2023-03-24", "close": 6.02, "volume": 2256491.0}, {"date": "2023-03-27", "close": 6.15, "volume": 1903183.0}, {"date": "2023-03-28", "close": 5.97, "volume": 1552787.0}, {"date": "2023-03-29", "close": 6.11, "volume": 1449977.0}, {"date": "2023-03-30", "close": 6.17, "volume": 1415458.0}, {"date": "2023-03-31", "close": 6.37, "volume": 3196847.0}, {"date": "2023-04-03", "close": 6.13, "volume": 2480066.0}, {"date": "2023-04-04", "close": 6.01, "volume": 2109302.0}, {"date": "2023-04-05", "close": 5.88, "volume": 2742474.0}, {"date": "2023-04-06", "close": 5.86, "volume": 1658225.0}, {"date": "2023-04-10", "close": 5.84, "volume": 2244321.0}, {"date": "2023-04-11", "close": 5.84, "volume": 2010489.0}, {"date": "2023-04-12", "close": 5.53, "volume": 3790050.0}, {"date": "2023-04-13", "close": 5.47, "volume": 3310178.0}, {"date": "2023-04-14", "close": 5.33, "volume": 3172322.0}, {"date": "2023-04-17", "close": 4.95, "volume": 4396345.0}, {"date": "2023-04-18", "close": 4.81, "volume": 4364049.0}, {"date": "2023-04-19", "close": 4.73, "volume": 3910168.0}, {"date": "2023-04-20", "close": 4.54, "volume": 4899311.0}, {"date": "2023-04-21", "close": 4.53, "volume": 6987490.0}, {"date": "2023-04-24", "close": 4.6, "volume": 2877572.0}, {"date": "2023-04-25", "close": 4.56, "volume": 2647608.0}, {"date": "2023-04-26", "close": 4.51, "volume": 3612914.0}, {"date": "2023-04-27", "close": 4.59, "volume": 4676298.0}, {"date": "2023-04-28", "close": 4.93, "volume": 5032523.0}, {"date": "2023-05-01", "close": 4.92, "volume": 2370538.0}, {"date": "2023-05-02", "close": 4.74, "volume": 3194486.0}, {"date": "2023-05-03", "close": 4.77, "volume": 3718790.0}, {"date": "2023-05-04", "close": 4.82, "volume": 5339319.0}, {"date": "2023-05-05", "close": 4.78, "volume": 4031822.0}, {"date": "2023-05-08", "close": 4.63, "volume": 3355468.0}, {"date": "2023-05-09", "close": 4.41, "volume": 3916392.0}, {"date": "2023-05-10", "close": 4.29, "volume": 6090575.0}, {"date": "2023-05-11", "close": 4.24, "volume": 2604035.0}, {"date": "2023-05-12", "close": 4.28, "volume": 2353531.0}, {"date": "2023-05-15", "close": 4.38, "volume": 2168503.0}, {"date": "2023-05-16", "close": 4.06, "volume": 3636243.0}, {"date": "2023-05-17", "close": 4.19, "volume": 2896174.0}, {"date": "2023-05-18", "close": 4.31, "volume": 1857911.0}, {"date": "2023-05-19", "close": 4.31, "volume": 2205449.0}, {"date": "2023-05-22", "close": 4.22, "volume": 2801827.0}, {"date": "2023-05-23", "close": 4.2, "volume": 2647620.0}, {"date": "2023-05-24", "close": 4.01, "volume": 3760116.0}, {"date": "2023-05-25", "close": 4.05, "volume": 2973169.0}, {"date": "2023-05-26", "close": 4.45, "volume": 2451941.0}, {"date": "2023-05-30", "close": 4.19, "volume": 1812065.0}, {"date": "2023-05-31", "close": 4.16, "volume": 6774349.0}, {"date": "2023-06-01", "close": 4.2, "volume": 2726014.0}, {"date": "2023-06-02", "close": 4.62, "volume": 3687342.0}, {"date": "2023-06-05", "close": 4.21, "volume": 2528185.0}, {"date": "2023-06-06", "close": 4.33, "volume": 2399671.0}, {"date": "2023-06-07", "close": 4.67, "volume": 2964367.0}, {"date": "2023-06-08", "close": 4.52, "volume": 2198233.0}, {"date": "2023-06-09", "close": 4.51, "volume": 2637649.0}, {"date": "2023-06-12", "close": 4.6, "volume": 3536357.0}, {"date": "2023-06-13", "close": 4.73, "volume": 4296016.0}, {"date": "2023-06-14", "close": 4.67, "volume": 2674858.0}, {"date": "2023-06-15", "close": 4.94, "volume": 4764702.0}, {"date": "2023-06-16", "close": 4.92, "volume": 9490588.0}, {"date": "2023-06-20", "close": 4.91, "volume": 2426735.0}, {"date": "2023-06-21", "close": 4.82, "volume": 2083315.0}, {"date": "2023-06-22", "close": 4.95, "volume": 1959796.0}, {"date": "2023-06-23", "close": 4.7, "volume": 2631113.0}, {"date": "2023-06-26", "close": 4.86, "volume": 1633201.0}, {"date": "2023-06-27", "close": 5.24, "volume": 3557504.0}, {"date": "2023-06-28", "close": 5.62, "volume": 4957208.0}, {"date": "2023-06-29", "close": 5.62, "volume": 3864717.0}, {"date": "2023-06-30", "close": 5.63, "volume": 3976649.0}, {"date": "2023-07-03", "close": 5.9, "volume": 2031102.0}, {"date": "2023-07-05", "close": 5.96, "volume": 4173152.0}, {"date": "2023-07-06", "close": 5.94, "volume": 2978126.0}, {"date": "2023-07-07", "close": 6.27, "volume": 2609644.0}, {"date": "2023-07-10", "close": 6.32, "volume": 2432696.0}, {"date": "2023-07-11", "close": 6.28, "volume": 2312454.0}, {"date": "2023-07-12", "close": 6.47, "volume": 2174737.0}, {"date": "2023-07-13", "close": 6.53, "volume": 2609576.0}, {"date": "2023-07-14", "close": 5.425, "volume": 5060925.0}, {"date": "2023-07-17", "close": 5.2, "volume": 3781788.0}, {"date": "2023-07-18", "close": 5.11, "volume": 4032452.0}, {"date": "2023-07-19", "close": 5.02, "volume": 4323147.0}, {"date": "2023-07-20", "close": 4.75, "volume": 2711053.0}, {"date": "2023-07-21", "close": 4.76, "volume": 2547208.0}, {"date": "2023-07-24", "close": 4.62, "volume": 2837823.0}, {"date": "2023-07-25", "close": 4.57, "volume": 1927525.0}, {"date": "2023-07-26", "close": 4.62, "volume": 2109790.0}, {"date": "2023-07-27", "close": 4.44, "volume": 2522341.0}, {"date": "2023-07-28", "close": 4.44, "volume": 3263336.0}, {"date": "2023-07-31", "close": 4.5, "volume": 2137959.0}, {"date": "2023-08-01", "close": 4.56, "volume": 2966398.0}, {"date": "2023-08-02", "close": 4.42, "volume": 2672799.0}, {"date": "2023-08-03", "close": 3.26, "volume": 21172590.0}, {"date": "2023-08-04", "close": 3.22, "volume": 5691542.0}, {"date": "2023-08-07", "close": 3.27, "volume": 4005282.0}, {"date": "2023-08-08", "close": 3.46, "volume": 4739699.0}, {"date": "2023-08-09", "close": 3.39, "volume": 3589994.0}, {"date": "2023-08-10", "close": 3.78, "volume": 4416449.0}, {"date": "2023-08-11", "close": 3.71, "volume": 2180996.0}, {"date": "2023-08-14", "close": 3.69, "volume": 2019351.0}, {"date": "2023-08-15", "close": 3.89, "volume": 4414082.0}, {"date": "2023-08-16", "close": 3.81, "volume": 2569698.0}, {"date": "2023-08-17", "close": 3.68, "volume": 2586231.0}, {"date": "2023-08-18", "close": 3.73, "volume": 2378375.0}, {"date": "2023-08-21", "close": 3.37, "volume": 3581697.0}, {"date": "2023-08-22", "close": 3.57, "volume": 2729555.0}, {"date": "2023-08-23", "close": 3.5, "volume": 1932248.0}, {"date": "2023-08-24", "close": 3.28, "volume": 1985819.0}, {"date": "2023-08-25", "close": 3.35, "volume": 2794788.0}, {"date": "2023-08-28", "close": 3.26, "volume": 2970103.0}, {"date": "2023-08-29", "close": 3.37, "volume": 1788988.0}, {"date": "2023-08-30", "close": 3.37, "volume": 1305163.0}, {"date": "2023-08-31", "close": 3.34, "volume": 3184717.0}, {"date": "2023-09-01", "close": 3.5, "volume": 1881922.0}, {"date": "2023-09-05", "close": 3.58, "volume": 1984293.0}, {"date": "2023-09-06", "close": 3.5, "volume": 1746938.0}, {"date": "2023-09-07", "close": 3.47, "volume": 2258411.0}, {"date": "2023-09-08", "close": 3.62, "volume": 2143321.0}, {"date": "2023-09-11", "close": 3.67, "volume": 2425668.0}, {"date": "2023-09-12", "close": 3.71, "volume": 1667003.0}, {"date": "2023-09-13", "close": 3.57, "volume": 2403983.0}, {"date": "2023-09-14", "close": 3.65, "volume": 1627608.0}, {"date": "2023-09-15", "close": 3.55, "volume": 7389588.0}, {"date": "2023-09-18", "close": 3.4, "volume": 2389750.0}, {"date": "2023-09-19", "close": 3.42, "volume": 1942634.0}, {"date": "2023-09-20", "close": 3.31, "volume": 1607662.0}, {"date": "2023-09-21", "close": 3.33, "volume": 2150410.0}, {"date": "2023-09-22", "close": 3.32, "volume": 2275858.0}, {"date": "2023-09-25", "close": 3.24, "volume": 1583406.0}, {"date": "2023-09-26", "close": 3.08, "volume": 1480718.0}, {"date": "2023-09-27", "close": 3.09, "volume": 1844587.0}, {"date": "2023-09-28", "close": 3.11, "volume": 1552414.0}, {"date": "2023-09-29", "close": 3.36, "volume": 3362040.0}, {"date": "2023-10-02", "close": 3.44, "volume": 3670910.0}, {"date": "2023-10-03", "close": 3.065, "volume": 2882855.0}, {"date": "2023-10-04", "close": 2.895, "volume": 2138219.0}, {"date": "2023-10-05", "close": 2.615, "volume": 3647874.0}, {"date": "2023-10-06", "close": 2.64, "volume": 2390651.0}, {"date": "2023-10-09", "close": 2.78, "volume": 2210209.0}, {"date": "2023-10-10", "close": 2.79, "volume": 1744564.0}, {"date": "2023-10-11", "close": 2.68, "volume": 2157271.0}, {"date": "2023-10-12", "close": 2.56, "volume": 1814925.0}, {"date": "2023-10-13", "close": 2.36, "volume": 4384740.0}, {"date": "2023-10-16", "close": 2.5, "volume": 3019942.0}, {"date": "2023-10-17", "close": 2.55, "volume": 2230780.0}, {"date": "2023-10-18", "close": 2.35, "volume": 2460504.0}, {"date": "2023-10-19", "close": 2.33, "volume": 1973413.0}, {"date": "2023-10-20", "close": 2.36, "volume": 2316966.0}, {"date": "2023-10-23", "close": 2.24, "volume": 2310498.0}, {"date": "2023-10-24", "close": 2.46, "volume": 2437150.0}, {"date": "2023-10-25", "close": 2.38, "volume": 2557633.0}, {"date": "2023-10-26", "close": 2.53, "volume": 2611855.0}, {"date": "2023-10-27", "close": 2.42, "volume": 2168711.0}, {"date": "2023-10-30", "close": 1.48, "volume": 16108260.0}, {"date": "2023-10-31", "close": 1.48, "volume": 8343444.0}, {"date": "2023-11-01", "close": 1.35, "volume": 8505040.0}, {"date": "2023-11-02", "close": 1.6, "volume": 6857833.0}, {"date": "2023-11-03", "close": 1.63, "volume": 5102617.0}, {"date": "2023-11-06", "close": 1.6, "volume": 2899508.0}, {"date": "2023-11-07", "close": 1.6, "volume": 2684831.0}, {"date": "2023-11-08", "close": 1.57, "volume": 4637850.0}, {"date": "2023-11-09", "close": 1.57, "volume": 4540547.0}, {"date": "2023-11-10", "close": 1.46, "volume": 6664663.0}, {"date": "2023-11-13", "close": 1.38, "volume": 1979417.0}, {"date": "2023-11-14", "close": 1.51, "volume": 5477101.0}, {"date": "2023-11-15", "close": 1.68, "volume": 5522182.0}, {"date": "2023-11-16", "close": 1.69, "volume": 4273889.0}, {"date": "2023-11-17", "close": 1.9, "volume": 4910787.0}, {"date": "2023-11-20", "close": 1.91, "volume": 3219012.0}, {"date": "2023-11-21", "close": 1.72, "volume": 3048182.0}, {"date": "2023-11-22", "close": 1.85, "volume": 3241080.0}, {"date": "2023-11-24", "close": 1.84, "volume": 1390967.0}, {"date": "2023-11-27", "close": 1.72, "volume": 3556596.0}, {"date": "2023-11-28", "close": 1.73, "volume": 2693990.0}, {"date": "2023-11-29", "close": 1.72, "volume": 2750227.0}, {"date": "2023-11-30", "close": 1.67, "volume": 4247885.0}, {"date": "2023-12-01", "close": 1.89, "volume": 4439178.0}, {"date": "2023-12-04", "close": 1.89, "volume": 2137995.0}, {"date": "2023-12-05", "close": 1.74, "volume": 2415118.0}, {"date": "2023-12-06", "close": 1.8, "volume": 2487812.0}, {"date": "2023-12-07", "close": 1.83, "volume": 2017704.0}, {"date": "2023-12-08", "close": 1.84, "volume": 2912781.0}, {"date": "2023-12-11", "close": 2.07, "volume": 6398218.0}, {"date": "2023-12-12", "close": 2.09, "volume": 5178869.0}, {"date": "2023-12-13", "close": 2.27, "volume": 4990440.0}, {"date": "2023-12-14", "close": 2.55, "volume": 7341738.0}, {"date": "2023-12-15", "close": 2.53, "volume": 13402510.0}, {"date": "2023-12-18", "close": 2.43, "volume": 3916911.0}, {"date": "2023-12-19", "close": 2.48, "volume": 4410739.0}, {"date": "2023-12-20", "close": 2.43, "volume": 3323149.0}, {"date": "2023-12-21", "close": 2.71, "volume": 3056070.0}, {"date": "2023-12-22", "close": 2.73, "volume": 1828225.0}, {"date": "2023-12-26", "close": 2.79, "volume": 1380994.0}, {"date": "2023-12-27", "close": 2.85, "volume": 1767881.0}, {"date": "2023-12-28", "close": 2.92, "volume": 2033696.0}, {"date": "2023-12-29", "close": 2.82, "volume": 3309441.0}, {"date": "2024-01-02", "close": 2.86, "volume": 2619836.0}, {"date": "2024-01-03", "close": 2.78, "volume": 2794805.0}, {"date": "2024-01-04", "close": 2.73, "volume": 1810237.0}, {"date": "2024-01-05", "close": 2.74, "volume": 2274219.0}, {"date": "2024-01-08", "close": 2.7, "volume": 2726813.0}, {"date": "2024-01-09", "close": 2.69, "volume": 2894420.0}, {"date": "2024-01-10", "close": 2.64, "volume": 2117834.0}, {"date": "2024-01-11", "close": 2.47, "volume": 2262598.0}, {"date": "2024-01-12", "close": 2.47, "volume": 2079378.0}, {"date": "2024-01-16", "close": 2.42, "volume": 2745590.0}, {"date": "2024-01-17", "close": 2.32, "volume": 2702065.0}, {"date": "2024-01-18", "close": 2.37, "volume": 1963486.0}, {"date": "2024-01-19", "close": 2.38, "volume": 1865019.0}, {"date": "2024-01-22", "close": 2.295, "volume": 3209808.0}, {"date": "2024-01-23", "close": 2.46, "volume": 1643352.0}, {"date": "2024-01-24", "close": 2.41, "volume": 1829797.0}, {"date": "2024-01-25", "close": 2.45, "volume": 1299188.0}, {"date": "2024-01-26", "close": 2.41, "volume": 1933471.0}, {"date": "2024-01-29", "close": 2.49, "volume": 1180757.0}, {"date": "2024-01-30", "close": 2.45, "volume": 1598060.0}, {"date": "2024-01-31", "close": 2.32, "volume": 2191773.0}, {"date": "2024-02-01", "close": 2.35, "volume": 1630997.0}, {"date": "2024-02-02", "close": 2.24, "volume": 1766198.0}, {"date": "2024-02-05", "close": 2.09, "volume": 2127234.0}, {"date": "2024-02-06", "close": 2.21, "volume": 2271782.0}, {"date": "2024-02-07", "close": 2.15, "volume": 1537347.0}, {"date": "2024-02-08", "close": 2.14, "volume": 1285798.0}, {"date": "2024-02-09", "close": 2.18, "volume": 1692527.0}, {"date": "2024-02-12", "close": 2.37, "volume": 1780111.0}, {"date": "2024-02-13", "close": 2.105, "volume": 2077706.0}, {"date": "2024-02-14", "close": 2.115, "volume": 1697279.0}, {"date": "2024-02-15", "close": 2.24, "volume": 2174918.0}, {"date": "2024-02-16", "close": 2.18, "volume": 2353423.0}, {"date": "2024-02-20", "close": 2.08, "volume": 1844612.0}, {"date": "2024-02-21", "close": 1.93, "volume": 1845918.0}, {"date": "2024-02-22", "close": 1.92, "volume": 3038842.0}, {"date": "2024-02-23", "close": 1.9, "volume": 1248634.0}, {"date": "2024-02-26", "close": 1.94, "volume": 1945154.0}, {"date": "2024-02-27", "close": 1.96, "volume": 2098814.0}, {"date": "2024-02-28", "close": 1.85, "volume": 2582998.0}, {"date": "2024-02-29", "close": 1.165, "volume": 12992080.0}, {"date": "2024-03-01", "close": 1.135, "volume": 5702801.0}, {"date": "2024-03-04", "close": 1.02, "volume": 8437205.0}, {"date": "2024-03-05", "close": 1.04, "volume": 6130861.0}, {"date": "2024-03-06", "close": 1.1, "volume": 10893240.0}, {"date": "2024-03-07", "close": 1.17, "volume": 4649812.0}, {"date": "2024-03-08", "close": 1.25, "volume": 3632176.0}, {"date": "2024-03-11", "close": 1.4, "volume": 4487644.0}, {"date": "2024-03-12", "close": 1.6, "volume": 6303713.0}, {"date": "2024-03-13", "close": 1.55, "volume": 6426120.0}, {"date": "2024-03-14", "close": 1.46, "volume": 4070546.0}, {"date": "2024-03-15", "close": 1.51, "volume": 11032370.0}, {"date": "2024-03-18", "close": 1.41, "volume": 3950732.0}, {"date": "2024-03-19", "close": 1.35, "volume": 2713331.0}, {"date": "2024-03-20", "close": 1.41, "volume": 1577655.0}, {"date": "2024-03-21", "close": 1.39, "volume": 2149696.0}, {"date": "2024-03-22", "close": 1.32, "volume": 1086336.0}, {"date": "2024-03-25", "close": 1.27, "volume": 1246502.0}, {"date": "2024-03-26", "close": 1.22, "volume": 1594958.0}, {"date": "2024-03-27", "close": 1.27, "volume": 1403199.0}, {"date": "2024-03-28", "close": 1.31, "volume": 2723301.0}, {"date": "2024-04-01", "close": 1.32, "volume": 1760690.0}, {"date": "2024-04-02", "close": 1.23, "volume": 1455079.0}, {"date": "2024-04-03", "close": 1.16, "volume": 1952841.0}, {"date": "2024-04-04", "close": 1.19, "volume": 1808355.0}, {"date": "2024-04-05", "close": 1.16, "volume": 2828724.0}, {"date": "2024-04-08", "close": 1.24, "volume": 1581329.0}, {"date": "2024-04-09", "close": 1.21, "volume": 1155772.0}, {"date": "2024-04-10", "close": 1.14, "volume": 2070930.0}, {"date": "2024-04-11", "close": 1.13, "volume": 1888064.0}, {"date": "2024-04-12", "close": 1.07, "volume": 1792890.0}, {"date": "2024-04-15", "close": 1.0, "volume": 2520367.0}, {"date": "2024-04-16", "close": 0.9942, "volume": 3058519.0}, {"date": "2024-04-17", "close": 0.9901, "volume": 2832618.0}, {"date": "2024-04-18", "close": 0.95, "volume": 3579313.0}, {"date": "2024-04-19", "close": 0.9229, "volume": 3664804.0}, {"date": "2024-04-22", "close": 1.02, "volume": 4239473.0}, {"date": "2024-04-23", "close": 0.9982, "volume": 4399819.0}, {"date": "2024-04-24", "close": 1.06, "volume": 1793302.0}, {"date": "2024-04-25", "close": 0.9147, "volume": 7685007.0}, {"date": "2024-04-26", "close": 0.9359, "volume": 3259109.0}, {"date": "2024-04-29", "close": 0.9781, "volume": 3043006.0}, {"date": "2024-04-30", "close": 0.894, "volume": 3054950.0}, {"date": "2024-05-01", "close": 0.8681, "volume": 3231382.0}, {"date": "2024-05-02", "close": 1.05, "volume": 7007869.0}, {"date": "2024-05-03", "close": 0.992, "volume": 3780980.0}, {"date": "2024-05-06", "close": 0.9245, "volume": 3310064.0}, {"date": "2024-05-07", "close": 0.9827, "volume": 3380312.0}, {"date": "2024-05-08", "close": 1.05, "volume": 2248914.0}, {"date": "2024-05-09", "close": 1.11, "volume": 6331609.0}, {"date": "2024-05-10", "close": 1.05, "volume": 1805186.0}, {"date": "2024-05-13", "close": 1.03, "volume": 2103218.0}, {"date": "2024-05-14", "close": 1.17, "volume": 4701943.0}, {"date": "2024-05-15", "close": 1.15, "volume": 3106138.0}, {"date": "2024-05-16", "close": 1.18, "volume": 2558059.0}, {"date": "2024-05-17", "close": 1.32, "volume": 5197395.0}, {"date": "2024-05-20", "close": 1.34, "volume": 2900598.0}, {"date": "2024-05-21", "close": 1.26, "volume": 3066360.0}, {"date": "2024-05-22", "close": 1.32, "volume": 2802955.0}, {"date": "2024-05-23", "close": 1.25, "volume": 2011960.0}, {"date": "2024-05-24", "close": 1.16, "volume": 3106206.0}, {"date": "2024-05-28", "close": 1.17, "volume": 2257560.0}, {"date": "2024-05-29", "close": 1.25, "volume": 1703208.0}, {"date": "2024-05-30", "close": 1.45, "volume": 3783234.0}, {"date": "2024-05-31", "close": 1.44, "volume": 10524960.0}, {"date": "2024-06-03", "close": 1.51, "volume": 2560697.0}, {"date": "2024-06-04", "close": 1.53, "volume": 2583834.0}, {"date": "2024-06-05", "close": 1.72, "volume": 5993283.0}, {"date": "2024-06-06", "close": 1.73, "volume": 2502148.0}, {"date": "2024-06-07", "close": 1.62, "volume": 2616801.0}, {"date": "2024-06-10", "close": 1.51, "volume": 1748136.0}, {"date": "2024-06-11", "close": 1.5, "volume": 1687436.0}, {"date": "2024-06-12", "close": 1.47, "volume": 2026558.0}, {"date": "2024-06-13", "close": 1.4, "volume": 1665484.0}, {"date": "2024-06-14", "close": 1.29, "volume": 3234729.0}, {"date": "2024-06-17", "close": 1.18, "volume": 4824405.0}, {"date": "2024-06-18", "close": 1.21, "volume": 6126614.0}, {"date": "2024-06-20", "close": 1.19, "volume": 3736005.0}, {"date": "2024-06-21", "close": 1.27, "volume": 33007050.0}, {"date": "2024-06-24", "close": 1.18, "volume": 4804672.0}, {"date": "2024-06-25", "close": 1.16, "volume": 4535245.0}, {"date": "2024-06-26", "close": 1.12, "volume": 2621565.0}, {"date": "2024-06-27", "close": 1.12, "volume": 3788659.0}, {"date": "2024-06-28", "close": 1.23, "volume": 14029940.0}, {"date": "2024-07-01", "close": 1.17, "volume": 2176164.0}, {"date": "2024-07-02", "close": 1.14, "volume": 1516965.0}, {"date": "2024-07-03", "close": 1.16, "volume": 1291577.0}, {"date": "2024-07-05", "close": 1.07, "volume": 3230085.0}, {"date": "2024-07-08", "close": 1.19, "volume": 3831122.0}, {"date": "2024-07-09", "close": 1.25, "volume": 2475629.0}, {"date": "2024-07-10", "close": 1.29, "volume": 2299751.0}, {"date": "2024-07-11", "close": 1.42, "volume": 3160373.0}, {"date": "2024-07-12", "close": 1.53, "volume": 4000499.0}, {"date": "2024-07-15", "close": 1.59, "volume": 4155000.0}, {"date": "2024-07-16", "close": 1.52, "volume": 3753953.0}, {"date": "2024-07-17", "close": 1.71, "volume": 5161872.0}, {"date": "2024-07-18", "close": 1.75, "volume": 40684930.0}, {"date": "2024-07-19", "close": 1.68, "volume": 3531761.0}, {"date": "2024-07-22", "close": 1.73, "volume": 3705048.0}, {"date": "2024-07-23", "close": 1.8, "volume": 4363000.0}, {"date": "2024-07-24", "close": 1.65, "volume": 2479473.0}, {"date": "2024-07-25", "close": 1.8, "volume": 3472376.0}, {"date": "2024-07-26", "close": 1.92, "volume": 3147244.0}, {"date": "2024-07-29", "close": 2.31, "volume": 14431460.0}, {"date": "2024-07-30", "close": 2.54, "volume": 7700362.0}, {"date": "2024-07-31", "close": 2.59, "volume": 8671836.0}, {"date": "2024-08-01", "close": 2.51, "volume": 4657455.0}, {"date": "2024-08-02", "close": 2.29, "volume": 7025666.0}, {"date": "2024-08-05", "close": 2.015, "volume": 6716568.0}, {"date": "2024-08-06", "close": 2.21, "volume": 4179579.0}, {"date": "2024-08-07", "close": 2.13, "volume": 5474299.0}, {"date": "2024-08-08", "close": 2.79, "volume": 16707310.0}, {"date": "2024-08-09", "close": 2.86, "volume": 5282709.0}, {"date": "2024-08-12", "close": 2.92, "volume": 3932176.0}, {"date": "2024-08-13", "close": 3.24, "volume": 6717436.0}, {"date": "2024-08-14", "close": 3.38, "volume": 5492450.0}, {"date": "2024-08-15", "close": 3.63, "volume": 4630437.0}, {"date": "2024-08-16", "close": 3.96, "volume": 6725515.0}, {"date": "2024-08-19", "close": 4.0, "volume": 6200373.0}, {"date": "2024-08-20", "close": 4.39, "volume": 5525708.0}, {"date": "2024-08-21", "close": 4.07, "volume": 6179554.0}, {"date": "2024-08-22", "close": 4.04, "volume": 2594908.0}, {"date": "2024-08-23", "close": 4.37, "volume": 3375354.0}, {"date": "2024-08-26", "close": 4.39, "volume": 2962156.0}, {"date": "2024-08-27", "close": 4.33, "volume": 2434179.0}, {"date": "2024-08-28", "close": 4.21, "volume": 2471102.0}, {"date": "2024-08-29", "close": 4.22, "volume": 1715236.0}, {"date": "2024-08-30", "close": 3.86, "volume": 3707347.0}, {"date": "2024-09-03", "close": 3.93, "volume": 3112748.0}, {"date": "2024-09-04", "close": 3.86, "volume": 2491851.0}, {"date": "2024-09-05", "close": 4.08, "volume": 2364083.0}, {"date": "2024-09-06", "close": 4.07, "volume": 1936955.0}, {"date": "2024-09-09", "close": 4.49, "volume": 6361271.0}, {"date": "2024-09-10", "close": 4.95, "volume": 8293851.0}, {"date": "2024-09-11", "close": 5.14, "volume": 6215129.0}, {"date": "2024-09-12", "close": 5.22, "volume": 5176537.0}, {"date": "2024-09-13", "close": 5.33, "volume": 4813179.0}, {"date": "2024-09-16", "close": 5.71, "volume": 4760767.0}, {"date": "2024-09-17", "close": 5.68, "volume": 5175851.0}, {"date": "2024-09-18", "close": 5.6, "volume": 2760307.0}, {"date": "2024-09-19", "close": 6.0, "volume": 6297394.0}, {"date": "2024-09-20", "close": 6.21, "volume": 10428080.0}, {"date": "2024-09-23", "close": 6.29, "volume": 4067899.0}, {"date": "2024-09-24", "close": 6.61, "volume": 7119917.0}, {"date": "2024-09-25", "close": 6.36, "volume": 4270077.0}, {"date": "2024-09-26", "close": 6.0, "volume": 6071327.0}, {"date": "2024-09-27", "close": 6.11, "volume": 3884295.0}, {"date": "2024-09-30", "close": 6.11, "volume": 7866756.0}, {"date": "2024-10-01", "close": 6.05, "volume": 4747978.0}, {"date": "2024-10-02", "close": 6.19, "volume": 3210589.0}, {"date": "2024-10-03", "close": 5.97, "volume": 2383030.0}, {"date": "2024-10-04", "close": 6.16, "volume": 2063393.0}, {"date": "2024-10-07", "close": 6.0, "volume": 2956124.0}, {"date": "2024-10-08", "close": 6.03, "volume": 2511225.0}, {"date": "2024-10-09", "close": 6.25, "volume": 3280101.0}, {"date": "2024-10-10", "close": 6.05, "volume": 2506755.0}, {"date": "2024-10-11", "close": 6.01, "volume": 4189445.0}, {"date": "2024-10-14", "close": 5.61, "volume": 3909152.0}, {"date": "2024-10-15", "close": 5.83, "volume": 3710191.0}, {"date": "2024-10-16", "close": 5.74, "volume": 1929777.0}, {"date": "2024-10-17", "close": 5.65, "volume": 2576392.0}, {"date": "2024-10-18", "close": 6.05, "volume": 4035442.0}, {"date": "2024-10-21", "close": 5.9, "volume": 2256073.0}, {"date": "2024-10-22", "close": 5.97, "volume": 3149012.0}, {"date": "2024-10-23", "close": 6.18, "volume": 5620390.0}, {"date": "2024-10-24", "close": 6.35, "volume": 3567731.0}, {"date": "2024-10-25", "close": 6.22, "volume": 2419656.0}, {"date": "2024-10-28", "close": 6.7, "volume": 4589927.0}, {"date": "2024-10-29", "close": 6.87, "volume": 4839384.0}, {"date": "2024-10-30", "close": 6.95, "volume": 3935177.0}, {"date": "2024-10-31", "close": 6.73, "volume": 4510140.0}, {"date": "2024-11-01", "close": 6.79, "volume": 3281637.0}, {"date": "2024-11-04", "close": 6.42, "volume": 4974201.0}, {"date": "2024-11-05", "close": 6.64, "volume": 2973908.0}, {"date": "2024-11-06", "close": 6.95, "volume": 4264061.0}, {"date": "2024-11-07", "close": 5.2, "volume": 20972630.0}, {"date": "2024-11-08", "close": 4.7, "volume": 11247210.0}, {"date": "2024-11-11", "close": 4.745, "volume": 5399412.0}, {"date": "2024-11-12", "close": 4.68, "volume": 4348045.0}, {"date": "2024-11-13", "close": 4.47, "volume": 5927430.0}, {"date": "2024-11-14", "close": 4.44, "volume": 3303756.0}, {"date": "2024-11-15", "close": 4.15, "volume": 3615464.0}, {"date": "2024-11-18", "close": 4.12, "volume": 2960561.0}, {"date": "2024-11-19", "close": 4.53, "volume": 3870908.0}, {"date": "2024-11-20", "close": 4.34, "volume": 3663892.0}, {"date": "2024-11-21", "close": 4.38, "volume": 3282570.0}, {"date": "2024-11-22", "close": 4.68, "volume": 3516991.0}, {"date": "2024-11-25", "close": 5.09, "volume": 11191300.0}, {"date": "2024-11-26", "close": 4.97, "volume": 3245280.0}, {"date": "2024-11-27", "close": 5.08, "volume": 2725779.0}, {"date": "2024-11-29", "close": 4.77, "volume": 1623197.0}, {"date": "2024-12-02", "close": 4.86, "volume": 3313599.0}, {"date": "2024-12-03", "close": 4.79, "volume": 4107103.0}, {"date": "2024-12-04", "close": 5.36, "volume": 3338365.0}, {"date": "2024-12-05", "close": 5.34, "volume": 2746073.0}, {"date": "2024-12-06", "close": 5.31, "volume": 2585728.0}, {"date": "2024-12-09", "close": 5.26, "volume": 2697475.0}, {"date": "2024-12-10", "close": 5.54, "volume": 3420147.0}, {"date": "2024-12-11", "close": 5.79, "volume": 3783291.0}, {"date": "2024-12-12", "close": 5.75, "volume": 3334891.0}, {"date": "2024-12-13", "close": 5.74, "volume": 3459967.0}, {"date": "2024-12-16", "close": 5.8, "volume": 2438311.0}, {"date": "2024-12-17", "close": 5.61, "volume": 5390073.0}, {"date": "2024-12-18", "close": 6.13, "volume": 10281560.0}, {"date": "2024-12-19", "close": 5.7, "volume": 4519522.0}, {"date": "2024-12-20", "close": 5.58, "volume": 6612893.0}, {"date": "2024-12-23", "close": 5.5, "volume": 2681857.0}, {"date": "2024-12-24", "close": 5.74, "volume": 2656302.0}, {"date": "2024-12-26", "close": 5.83, "volume": 2825235.0}, {"date": "2024-12-27", "close": 5.51, "volume": 4926817.0}, {"date": "2024-12-30", "close": 5.26, "volume": 4601695.0}, {"date": "2024-12-31", "close": 5.21, "volume": 4178963.0}, {"date": "2025-01-02", "close": 5.16, "volume": 3064040.0}, {"date": "2025-01-03", "close": 5.27, "volume": 2960887.0}, {"date": "2025-01-06", "close": 5.34, "volume": 6524784.0}, {"date": "2025-01-07", "close": 5.13, "volume": 3893729.0}, {"date": "2025-01-08", "close": 5.18, "volume": 3322606.0}, {"date": "2025-01-10", "close": 4.98, "volume": 3390655.0}, {"date": "2025-01-13", "close": 4.92, "volume": 4404531.0}, {"date": "2025-01-14", "close": 5.28, "volume": 5094060.0}, {"date": "2025-01-15", "close": 5.39, "volume": 3829474.0}, {"date": "2025-01-16", "close": 5.4, "volume": 4265284.0}, {"date": "2025-01-17", "close": 5.36, "volume": 2678456.0}, {"date": "2025-01-21", "close": 5.59, "volume": 3099324.0}, {"date": "2025-01-22", "close": 5.86, "volume": 5441217.0}, {"date": "2025-01-23", "close": 5.86, "volume": 3226354.0}, {"date": "2025-01-24", "close": 5.53, "volume": 4539951.0}, {"date": "2025-01-27", "close": 4.81, "volume": 8130792.0}, {"date": "2025-01-28", "close": 4.69, "volume": 5541554.0}, {"date": "2025-01-29", "close": 4.86, "volume": 4603767.0}, {"date": "2025-01-30", "close": 4.98, "volume": 3814517.0}, {"date": "2025-01-31", "close": 5.05, "volume": 4680513.0}, {"date": "2025-02-03", "close": 5.0, "volume": 3582187.0}, {"date": "2025-02-04", "close": 5.02, "volume": 2349952.0}, {"date": "2025-02-05", "close": 4.95, "volume": 1944392.0}, {"date": "2025-02-06", "close": 5.13, "volume": 4510754.0}, {"date": "2025-02-07", "close": 5.05, "volume": 3227474.0}, {"date": "2025-02-10", "close": 5.11, "volume": 3393140.0}, {"date": "2025-02-11", "close": 5.06, "volume": 2594208.0}, {"date": "2025-02-12", "close": 5.05, "volume": 4153454.0}, {"date": "2025-02-13", "close": 5.16, "volume": 2793103.0}, {"date": "2025-02-14", "close": 5.08, "volume": 1746001.0}, {"date": "2025-02-18", "close": 5.12, "volume": 3972126.0}, {"date": "2025-02-19", "close": 5.46, "volume": 3715501.0}, {"date": "2025-02-20", "close": 5.42, "volume": 5986724.0}, {"date": "2025-02-21", "close": 5.01, "volume": 3206130.0}, {"date": "2025-02-24", "close": 4.81, "volume": 3525579.0}, {"date": "2025-02-25", "close": 4.89, "volume": 4335058.0}, {"date": "2025-02-26", "close": 6.17, "volume": 21059380.0}, {"date": "2025-02-27", "close": 6.29, "volume": 10077430.0}, {"date": "2025-02-28", "close": 6.35, "volume": 5230012.0}, {"date": "2025-03-03", "close": 6.18, "volume": 5887611.0}, {"date": "2025-03-04", "close": 6.15, "volume": 6216905.0}, {"date": "2025-03-05", "close": 5.99, "volume": 6565097.0}, {"date": "2025-03-06", "close": 5.57, "volume": 6822171.0}, {"date": "2025-03-07", "close": 5.305, "volume": 4751261.0}, {"date": "2025-03-10", "close": 4.66, "volume": 9470632.0}, {"date": "2025-03-11", "close": 4.63, "volume": 5751810.0}, {"date": "2025-03-12", "close": 4.94, "volume": 5469061.0}, {"date": "2025-03-13", "close": 4.77, "volume": 3258861.0}, {"date": "2025-03-14", "close": 5.07, "volume": 3725750.0}, {"date": "2025-03-17", "close": 5.25, "volume": 4280799.0}, {"date": "2025-03-18", "close": 5.25, "volume": 3768091.0}, {"date": "2025-03-19", "close": 5.53, "volume": 6194747.0}, {"date": "2025-03-20", "close": 5.49, "volume": 4569286.0}, {"date": "2025-03-21", "close": 5.6, "volume": 8729237.0}, {"date": "2025-03-24", "close": 5.8, "volume": 5108175.0}, {"date": "2025-03-25", "close": 5.87, "volume": 5779101.0}, {"date": "2025-03-26", "close": 5.62, "volume": 5744937.0}, {"date": "2025-03-27", "close": 5.54, "volume": 3839800.0}, {"date": "2025-03-28", "close": 5.37, "volume": 4478278.0}, {"date": "2025-03-31", "close": 5.31, "volume": 8626626.0}, {"date": "2025-04-01", "close": 5.37, "volume": 5658845.0}, {"date": "2025-04-02", "close": 5.39, "volume": 4638864.0}, {"date": "2025-04-03", "close": 4.1, "volume": 15128390.0}, {"date": "2025-04-04", "close": 3.62, "volume": 12625160.0}, {"date": "2025-04-07", "close": 3.64, "volume": 8796300.0}, {"date": "2025-04-08", "close": 3.41, "volume": 7200365.0}, {"date": "2025-04-09", "close": 3.86, "volume": 8280670.0}, {"date": "2025-04-10", "close": 3.44, "volume": 5884596.0}, {"date": "2025-04-11", "close": 3.36, "volume": 6656840.0}, {"date": "2025-04-14", "close": 3.44, "volume": 6053233.0}, {"date": "2025-04-15", "close": 3.64, "volume": 4522813.0}, {"date": "2025-04-16", "close": 3.44, "volume": 2825814.0}, {"date": "2025-04-17", "close": 3.33, "volume": 3582782.0}, {"date": "2025-04-21", "close": 3.02, "volume": 4796099.0}, {"date": "2025-04-22", "close": 3.23, "volume": 4534824.0}, {"date": "2025-04-23", "close": 3.79, "volume": 8255220.0}, {"date": "2025-04-24", "close": 3.8, "volume": 3297384.0}, {"date": "2025-04-25", "close": 3.91, "volume": 3664099.0}, {"date": "2025-04-28", "close": 3.95, "volume": 4443709.0}, {"date": "2025-04-29", "close": 3.88, "volume": 3264222.0}, {"date": "2025-04-30", "close": 3.74, "volume": 8146777.0}, {"date": "2025-05-01", "close": 4.55, "volume": 11803940.0}, {"date": "2025-05-02", "close": 4.76, "volume": 6329126.0}, {"date": "2025-05-05", "close": 4.75, "volume": 3485757.0}, {"date": "2025-05-06", "close": 4.83, "volume": 4061929.0}, {"date": "2025-05-07", "close": 4.91, "volume": 3898842.0}, {"date": "2025-05-08", "close": 4.88, "volume": 4806109.0}, {"date": "2025-05-09", "close": 4.82, "volume": 2483192.0}, {"date": "2025-05-12", "close": 5.5, "volume": 7372029.0}, {"date": "2025-05-13", "close": 5.68, "volume": 9526477.0}, {"date": "2025-05-14", "close": 5.79, "volume": 5986787.0}, {"date": "2025-05-15", "close": 5.71, "volume": 4648559.0}, {"date": "2025-05-16", "close": 5.88, "volume": 4992142.0}, {"date": "2025-05-19", "close": 5.84, "volume": 4497003.0}, {"date": "2025-05-20", "close": 5.81, "volume": 4056610.0}, {"date": "2025-05-21", "close": 5.55, "volume": 5175161.0}, {"date": "2025-05-22", "close": 5.49, "volume": 4361453.0}, {"date": "2025-05-23", "close": 5.7, "volume": 17547700.0}, {"date": "2025-05-27", "close": 6.22, "volume": 9120571.0}, {"date": "2025-05-28", "close": 6.14, "volume": 5358054.0}, {"date": "2025-05-29", "close": 6.28, "volume": 4120737.0}, {"date": "2025-05-30", "close": 6.04, "volume": 5767868.0}, {"date": "2025-06-02", "close": 5.63, "volume": 6864533.0}, {"date": "2025-06-03", "close": 6.0, "volume": 5602613.0}, {"date": "2025-06-04", "close": 5.97, "volume": 5363558.0}, {"date": "2025-06-05", "close": 5.83, "volume": 4175430.0}, {"date": "2025-06-06", "close": 6.06, "volume": 3095457.0}, {"date": "2025-06-09", "close": 6.11, "volume": 3490810.0}, {"date": "2025-06-10", "close": 6.15, "volume": 4107386.0}, {"date": "2025-06-11", "close": 6.2, "volume": 3644806.0}, {"date": "2025-06-12", "close": 6.33, "volume": 3270555.0}, {"date": "2025-06-13", "close": 5.81, "volume": 4361842.0}, {"date": "2025-06-16", "close": 5.69, "volume": 3458099.0}, {"date": "2025-06-17", "close": 5.7, "volume": 4684749.0}, {"date": "2025-06-18", "close": 6.01, "volume": 5779637.0}, {"date": "2025-06-20", "close": 6.32, "volume": 6546857.0}, {"date": "2025-06-23", "close": 6.46, "volume": 3814699.0}, {"date": "2025-06-24", "close": 7.33, "volume": 10831120.0}, {"date": "2025-06-25", "close": 7.75, "volume": 6315312.0}, {"date": "2025-06-26", "close": 8.19, "volume": 12622510.0}, {"date": "2025-06-27", "close": 8.2, "volume": 9910206.0}, {"date": "2025-06-30", "close": 8.28, "volume": 7823969.0}, {"date": "2025-07-01", "close": 8.2, "volume": 5770461.0}, {"date": "2025-07-02", "close": 8.31, "volume": 5335858.0}, {"date": "2025-07-03", "close": 8.67, "volume": 4752036.0}, {"date": "2025-07-07", "close": 8.25, "volume": 5358152.0}, {"date": "2025-07-08", "close": 7.81, "volume": 5999675.0}, {"date": "2025-07-09", "close": 7.93, "volume": 4801280.0}, {"date": "2025-07-10", "close": 7.86, "volume": 3382278.0}, {"date": "2025-07-11", "close": 7.53, "volume": 2593436.0}, {"date": "2025-07-14", "close": 7.78, "volume": 3835584.0}, {"date": "2025-07-15", "close": 7.29, "volume": 5808131.0}, {"date": "2025-07-16", "close": 7.51, "volume": 3722116.0}, {"date": "2025-07-17", "close": 7.72, "volume": 4640062.0}, {"date": "2025-07-18", "close": 7.85, "volume": 2881515.0}, {"date": "2025-07-21", "close": 7.85, "volume": 4546919.0}, {"date": "2025-07-22", "close": 7.59, "volume": 3806581.0}, {"date": "2025-07-23", "close": 8.22, "volume": 4927221.0}, {"date": "2025-07-24", "close": 7.93, "volume": 3468320.0}, {"date": "2025-07-25", "close": 7.97, "volume": 4466488.0}, {"date": "2025-07-28", "close": 8.13, "volume": 3379205.0}, {"date": "2025-07-29", "close": 8.34, "volume": 5110397.0}, {"date": "2025-07-30", "close": 8.12, "volume": 5251246.0}, {"date": "2025-07-31", "close": 8.2, "volume": 4130469.0}, {"date": "2025-08-01", "close": 7.79, "volume": 7327699.0}, {"date": "2025-08-04", "close": 14.51, "volume": 75863940.0}, {"date": "2025-08-05", "close": 14.77, "volume": 21032500.0}, {"date": "2025-08-06", "close": 14.44, "volume": 11689960.0}, {"date": "2025-08-07", "close": 14.99, "volume": 11808820.0}, {"date": "2025-08-08", "close": 15.58, "volume": 11579390.0}, {"date": "2025-08-11", "close": 15.24, "volume": 6597557.0}, {"date": "2025-08-12", "close": 15.25, "volume": 6864070.0}, {"date": "2025-08-13", "close": 15.24, "volume": 7209989.0}, {"date": "2025-08-14", "close": 15.07, "volume": 4887772.0}, {"date": "2025-08-15", "close": 15.5, "volume": 10768860.0}, {"date": "2025-08-18", "close": 15.69, "volume": 7914922.0}, {"date": "2025-08-19", "close": 15.47, "volume": 10627410.0}, {"date": "2025-08-20", "close": 15.71, "volume": 4460435.0}, {"date": "2025-08-21", "close": 15.39, "volume": 4210030.0}, {"date": "2025-08-22", "close": 15.61, "volume": 5270869.0}, {"date": "2025-08-25", "close": 15.9, "volume": 8775131.0}, {"date": "2025-08-26", "close": 16.46, "volume": 8290528.0}, {"date": "2025-08-27", "close": 16.13, "volume": 5652694.0}, {"date": "2025-08-28", "close": 15.96, "volume": 6916418.0}, {"date": "2025-08-29", "close": 16.04, "volume": 4588621.0}, {"date": "2025-09-02", "close": 15.92, "volume": 5276412.0}, {"date": "2025-09-03", "close": 16.12, "volume": 4914411.0}, {"date": "2025-09-04", "close": 16.26, "volume": 4254557.0}, {"date": "2025-09-05", "close": 16.02, "volume": 3383542.0}, {"date": "2025-09-08", "close": 16.195, "volume": 4550418.0}, {"date": "2025-09-09", "close": 16.195, "volume": 4833400.0}, {"date": "2025-09-10", "close": 16.22, "volume": 5952341.0}, {"date": "2025-09-11", "close": 16.58, "volume": 5725410.0}, {"date": "2025-09-12", "close": 16.31, "volume": 4306236.0}, {"date": "2025-09-15", "close": 16.65, "volume": 5705345.0}, {"date": "2025-09-16", "close": 16.36, "volume": 3343685.0}, {"date": "2025-09-17", "close": 16.3, "volume": 3678646.0}, {"date": "2025-09-18", "close": 16.54, "volume": 4864821.0}, {"date": "2025-09-19", "close": 16.45, "volume": 9967903.0}, {"date": "2025-09-22", "close": 16.99, "volume": 7893919.0}, {"date": "2025-09-23", "close": 16.19, "volume": 6706977.0}, {"date": "2025-09-24", "close": 15.75, "volume": 6474693.0}, {"date": "2025-09-25", "close": 15.69, "volume": 6026526.0}, {"date": "2025-09-26", "close": 15.4, "volume": 4857773.0}, {"date": "2025-09-29", "close": 15.4, "volume": 4945234.0}, {"date": "2025-09-30", "close": 15.48, "volume": 4201109.0}, {"date": "2025-10-01", "close": 15.99, "volume": 7413162.0}, {"date": "2025-10-02", "close": 15.63, "volume": 3400502.0}, {"date": "2025-10-03", "close": 15.53, "volume": 3449938.0}, {"date": "2025-10-06", "close": 15.26, "volume": 4775959.0}, {"date": "2025-10-07", "close": 15.05, "volume": 5840900.0}, {"date": "2025-10-08", "close": 15.06, "volume": 3394014.0}, {"date": "2025-10-09", "close": 15.43, "volume": 4245765.0}, {"date": "2025-10-10", "close": 14.95, "volume": 3594326.0}, {"date": "2025-10-13", "close": 15.2, "volume": 3285760.0}, {"date": "2025-10-14", "close": 15.52, "volume": 2735254.0}, {"date": "2025-10-15", "close": 15.54, "volume": 3078844.0}, {"date": "2025-10-16", "close": 15.49, "volume": 3498255.0}, {"date": "2025-10-17", "close": 15.28, "volume": 2822566.0}, {"date": "2025-10-20", "close": 15.7, "volume": 5877788.0}, {"date": "2025-10-21", "close": 15.64, "volume": 2598477.0}, {"date": "2025-10-22", "close": 15.58, "volume": 3657745.0}, {"date": "2025-10-23", "close": 15.86, "volume": 3198818.0}, {"date": "2025-10-24", "close": 15.81, "volume": 2492048.0}, {"date": "2025-10-27", "close": 15.97, "volume": 2734500.0}, {"date": "2025-10-28", "close": 15.97, "volume": 2862170.0}, {"date": "2025-10-29", "close": 15.75, "volume": 4786871.0}, {"date": "2025-10-30", "close": 16.84, "volume": 8724880.0}, {"date": "2025-10-31", "close": 17.3, "volume": 8550684.0}, {"date": "2025-11-03", "close": 16.13, "volume": 9205205.0}, {"date": "2025-11-04", "close": 15.93, "volume": 4410597.0}, {"date": "2025-11-05", "close": 16.59, "volume": 4200415.0}, {"date": "2025-11-06", "close": 16.31, "volume": 3376232.0}, {"date": "2025-11-07", "close": 16.65, "volume": 4110572.0}, {"date": "2025-11-10", "close": 16.79, "volume": 4520879.0}, {"date": "2025-11-11", "close": 17.5, "volume": 5955249.0}, {"date": "2025-11-12", "close": 17.75, "volume": 4942532.0}, {"date": "2025-11-13", "close": 16.73, "volume": 5282312.0}, {"date": "2025-11-14", "close": 16.78, "volume": 4359756.0}, {"date": "2025-11-17", "close": 16.51, "volume": 3477773.0}, {"date": "2025-11-18", "close": 16.67, "volume": 3515934.0}, {"date": "2025-11-19", "close": 17.01, "volume": 4134944.0}, {"date": "2025-11-20", "close": 16.57, "volume": 5920934.0}, {"date": "2025-11-21", "close": 17.2, "volume": 6928201.0}, {"date": "2025-11-24", "close": 18.88, "volume": 8811369.0}, {"date": "2025-11-25", "close": 19.39, "volume": 7319402.0}, {"date": "2025-11-26", "close": 19.53, "volume": 6156532.0}, {"date": "2025-11-28", "close": 19.74, "volume": 2232695.0}, {"date": "2025-12-01", "close": 19.7, "volume": 4459058.0}, {"date": "2025-12-02", "close": 19.51, "volume": 5656995.0}, {"date": "2025-12-03", "close": 19.02, "volume": 4415504.0}, {"date": "2025-12-04", "close": 18.83, "volume": 3173545.0}, {"date": "2025-12-05", "close": 19.17, "volume": 2177540.0}, {"date": "2025-12-08", "close": 19.75, "volume": 4537367.0}, {"date": "2025-12-09", "close": 19.93, "volume": 4646895.0}, {"date": "2025-12-10", "close": 20.14, "volume": 4235627.0}, {"date": "2025-12-11", "close": 20.55, "volume": 5733258.0}, {"date": "2025-12-12", "close": 19.44, "volume": 3466233.0}, {"date": "2025-12-15", "close": 19.03, "volume": 2788846.0}, {"date": "2025-12-16", "close": 18.35, "volume": 4916215.0}, {"date": "2025-12-17", "close": 17.77, "volume": 3850272.0}, {"date": "2025-12-18", "close": 17.85, "volume": 2813027.0}, {"date": "2025-12-19", "close": 18.29, "volume": 3556102.0}, {"date": "2025-12-22", "close": 18.37, "volume": 2377494.0}, {"date": "2025-12-23", "close": 18.16, "volume": 3069403.0}, {"date": "2025-12-24", "close": 18.09, "volume": 1071568.0}, {"date": "2025-12-26", "close": 18.26, "volume": 1935728.0}, {"date": "2025-12-29", "close": 18.15, "volume": 2683503.0}, {"date": "2025-12-30", "close": 18.28, "volume": 2248258.0}, {"date": "2025-12-31", "close": 18.13, "volume": 2576953.0}, {"date": "2026-01-02", "close": 18.26, "volume": 3173156.0}, {"date": "2026-01-05", "close": 18.63, "volume": 4254815.0}, {"date": "2026-01-06", "close": 18.44, "volume": 4188977.0}, {"date": "2026-01-07", "close": 17.7, "volume": 3890118.0}, {"date": "2026-01-08", "close": 17.78, "volume": 3709474.0}, {"date": "2026-01-09", "close": 18.5, "volume": 3959978.0}, {"date": "2026-01-12", "close": 19.04, "volume": 4598783.0}, {"date": "2026-01-13", "close": 19.58, "volume": 5105240.0}, {"date": "2026-01-14", "close": 19.03, "volume": 3420649.0}, {"date": "2026-01-15", "close": 19.1, "volume": 4243590.0}, {"date": "2026-01-16", "close": 18.59, "volume": 5012950.0}, {"date": "2026-01-20", "close": 18.01, "volume": 4934732.0}, {"date": "2026-01-21", "close": 18.06, "volume": 5657645.0}, {"date": "2026-01-22", "close": 18.11, "volume": 3964019.0}, {"date": "2026-01-23", "close": 17.92, "volume": 2328876.0}, {"date": "2026-01-26", "close": 17.98, "volume": 3835118.0}, {"date": "2026-01-27", "close": 18.26, "volume": 2695349.0}, {"date": "2026-01-28", "close": 18.79, "volume": 3189091.0}, {"date": "2026-01-29", "close": 18.46, "volume": 2240160.0}, {"date": "2026-01-30", "close": 18.0, "volume": 3507821.0}, {"date": "2026-02-02", "close": 18.69, "volume": 4067983.0}, {"date": "2026-02-03", "close": 18.62, "volume": 2995786.0}, {"date": "2026-02-04", "close": 18.16, "volume": 5424842.0}, {"date": "2026-02-05", "close": 17.72, "volume": 4015897.0}, {"date": "2026-02-06", "close": 19.0, "volume": 4200430.0}, {"date": "2026-02-09", "close": 19.43, "volume": 3959116.0}, {"date": "2026-02-10", "close": 19.41, "volume": 2739039.0}, {"date": "2026-02-11", "close": 19.17, "volume": 2693289.0}, {"date": "2026-02-12", "close": 18.74, "volume": 2380028.0}, {"date": "2026-02-13", "close": 19.2, "volume": 1654975.0}, {"date": "2026-02-17", "close": 19.1, "volume": 1532463.0}, {"date": "2026-02-18", "close": 18.91, "volume": 2011854.0}, {"date": "2026-02-19", "close": 18.54, "volume": 2295710.0}, {"date": "2026-02-20", "close": 18.97, "volume": 2558064.0}, {"date": "2026-02-23", "close": 17.9, "volume": 4841691.0}, {"date": "2026-02-24", "close": 17.95, "volume": 3096425.0}, {"date": "2026-02-25", "close": 17.8, "volume": 2950245.0}, {"date": "2026-02-26", "close": 17.82, "volume": 10439030.0}, {"date": "2026-02-27", "close": 17.57, "volume": 9586166.0}, {"date": "2026-03-02", "close": 17.85, "volume": 8788952.0}, {"date": "2026-03-03", "close": 17.41, "volume": 8607876.0}, {"date": "2026-03-04", "close": 17.56, "volume": 6268948.0}, {"date": "2026-03-05", "close": 17.87, "volume": 5453585.0}, {"date": "2026-03-06", "close": 17.21, "volume": 7501692.0}, {"date": "2026-03-09", "close": 17.75, "volume": 6526498.0}, {"date": "2026-03-10", "close": 17.65, "volume": 5438544.0}, {"date": "2026-03-11", "close": 17.76, "volume": 3749438.0}, {"date": "2026-03-12", "close": 17.78, "volume": 4629281.0}, {"date": "2026-03-13", "close": 17.59, "volume": 3772715.0}, {"date": "2026-03-16", "close": 17.66, "volume": 4056638.0}, {"date": "2026-03-17", "close": 17.82, "volume": 2353778.0}, {"date": "2026-03-18", "close": 17.66, "volume": 3212227.0}, {"date": "2026-03-19", "close": 17.83, "volume": 6648451.0}, {"date": "2026-03-20", "close": 17.72, "volume": 6112610.0}, {"date": "2026-03-23", "close": 17.71, "volume": 3352647.0}, {"date": "2026-03-24", "close": 18.15, "volume": 3814462.0}, {"date": "2026-03-25", "close": 18.48, "volume": 3307672.0}, {"date": "2026-03-26", "close": 18.31, "volume": 2867742.0}, {"date": "2026-03-27", "close": 17.95, "volume": 3191530.0}, {"date": "2026-03-30", "close": 17.61, "volume": 3598733.0}, {"date": "2026-03-31", "close": 18.2, "volume": 5351622.0}, {"date": "2026-04-01", "close": 18.35, "volume": 5009001.0}, {"date": "2026-04-02", "close": 18.73, "volume": 3325714.0}, {"date": "2026-04-06", "close": 18.75, "volume": 2436800.0}, {"date": "2026-04-07", "close": 18.6, "volume": 4138623.0}, {"date": "2026-04-08", "close": 18.63, "volume": 6367991.0}, {"date": "2026-04-09", "close": 18.73, "volume": 7248759.0}, {"date": "2026-04-10", "close": 18.97, "volume": 5004367.0}, {"date": "2026-04-13", "close": 19.3, "volume": 8772925.0}, {"date": "2026-04-14", "close": 18.98, "volume": 4020640.0}, {"date": "2026-04-15", "close": 18.98, "volume": 7370254.0}, {"date": "2026-04-16", "close": 18.98, "volume": 3955528.0}, {"date": "2026-04-17", "close": 19.09, "volume": 3859971.0}, {"date": "2026-04-20", "close": 19.11, "volume": 5512060.0}, {"date": "2026-04-21", "close": 18.84, "volume": 3727725.0}, {"date": "2026-04-22", "close": 19.19, "volume": 6337378.0}, {"date": "2026-04-23", "close": 19.08, "volume": 4750272.0}, {"date": "2026-04-24", "close": 19.4, "volume": 3925329.0}, {"date": "2026-04-27", "close": 19.53, "volume": 5269520.0}, {"date": "2026-04-28", "close": 9.9, "volume": 20559550.0}, {"date": "2026-04-29", "close": 10.47, "volume": 16668290.0}, {"date": "2026-04-30", "close": 12.795, "volume": 30132950.0}, {"date": "2026-05-01", "close": 11.93, "volume": 13997510.0}, {"date": "2026-05-04", "close": 12.36, "volume": 12162340.0}, {"date": "2026-05-05", "close": 12.28, "volume": 7397634.0}, {"date": "2026-05-06", "close": 12.21, "volume": 9803539.0}, {"date": "2026-05-07", "close": 11.9, "volume": 11525040.0}, {"date": "2026-05-08", "close": 11.72, "volume": 6815153.0}, {"date": "2026-05-11", "close": 12.01, "volume": 9806007.0}, {"date": "2026-05-12", "close": 11.77, "volume": 8774456.0}, {"date": "2026-05-13", "close": 11.51, "volume": 8260284.0}, {"date": "2026-05-14", "close": 11.43, "volume": 9400999.0}, {"date": "2026-05-15", "close": 11.37, "volume": 6470570.0}, {"date": "2026-05-18", "close": 11.16, "volume": 7682881.0}, {"date": "2026-05-19", "close": 11.17, "volume": 8941304.0}, {"date": "2026-05-20", "close": 11.63, "volume": 5886479.0}, {"date": "2026-05-21", "close": 11.9, "volume": 4422241.0}, {"date": "2026-05-22", "close": 12.3, "volume": 5016206.0}, {"date": "2026-05-26", "close": 12.67, "volume": 5998794.0}, {"date": "2026-05-27", "close": 12.49, "volume": 3781732.0}, {"date": "2026-05-28", "close": 12.37, "volume": 3419952.0}, {"date": "2026-05-29", "close": 12.48, "volume": 6617048.0}, {"date": "2026-06-01", "close": 12.27, "volume": 5703961.0}, {"date": "2026-06-02", "close": 12.44, "volume": 6572980.0}, {"date": "2026-06-03", "close": 12.21, "volume": 5615738.0}, {"date": "2026-06-04", "close": 12.41, "volume": 5035572.0}, {"date": "2026-06-05", "close": 11.75, "volume": 6269411.0}, {"date": "2026-06-08", "close": 12.02, "volume": 2963715.0}, {"date": "2026-06-09", "close": 12.14, "volume": 6560415.0}, {"date": "2026-06-10", "close": 12.07, "volume": 6298772.0}, {"date": "2026-06-11", "close": 12.65, "volume": 4900494.0}, {"date": "2026-06-12", "close": 12.66, "volume": 5170440.0}, {"date": "2026-06-15", "close": 12.76, "volume": 4430119.0}, {"date": "2026-06-16", "close": 12.61, "volume": 4132964.0}, {"date": "2026-06-17", "close": 12.57, "volume": 4392855.0}, {"date": "2026-06-18", "close": 12.66, "volume": 8014340.0}, {"date": "2026-06-22", "close": 12.88, "volume": 6239770.0}, {"date": "2026-06-23", "close": 12.5, "volume": 5135538.0}, {"date": "2026-06-24", "close": 12.55, "volume": 3756359.0}, {"date": "2026-06-25", "close": 12.62, "volume": 4519697.0}, {"date": "2026-06-26", "close": 12.58, "volume": 9826468.0}, {"date": "2026-06-29", "close": 12.88, "volume": 5401842.0}, {"date": "2026-06-30", "close": 12.78, "volume": 6099062.0}, {"date": "2026-07-01", "close": 12.37, "volume": 10306310.0}, {"date": "2026-07-02", "close": 12.15, "volume": 10307110.0}, {"date": "2026-07-06", "close": 12.38, "volume": 5623643.0}, {"date": "2026-07-07", "close": 12.07, "volume": 7810635.0}, {"date": "2026-07-08", "close": 12.39, "volume": 7497462.0}, {"date": "2026-07-09", "close": 12.6, "volume": 5587405.0}, {"date": "2026-07-10", "close": 12.49, "volume": 3996297.0}, {"date": "2026-07-13", "close": 12.13, "volume": 3690445.0}, {"date": "2026-07-14", "close": 12.09, "volume": 4742806.0}, {"date": "2026-07-15", "close": 12.32, "volume": 6716114.0}, {"date": "2026-07-16", "close": 12.08, "volume": 4690471.0}, {"date": "2026-07-17", "close": 12.13, "volume": 5473753.0}, {"date": "2026-07-20", "close": 11.91, "volume": 7938749.0}, {"date": "2026-07-21", "close": 12.48, "volume": 4976227.0}, {"date": "2026-07-22", "close": 12.08, "volume": 4321662.0}, {"date": "2026-07-23", "close": 11.94, "volume": 3754632.0}, {"date": "2026-07-24", "close": 11.8, "volume": 3514587.0}, {"date": "2026-07-27", "close": 11.85, "volume": 4062081.0}, {"date": "2026-07-28", "close": 11.82, "volume": 6336224.0}, {"date": "2026-07-29", "close": 11.55, "volume": 4170307.0}, {"date": "2026-07-30", "close": 11.71, "volume": 6011404.0}, {"date": "2026-07-31", "close": 11.74, "volume": 6906655.0}, {"date": "2026-08-03", "close": 12.05, "volume": 6565267.0}, {"date": "2026-08-04", "close": 12.49, "volume": 7861158.0}, {"date": "2026-08-05", "close": 12.35, "volume": 6453639.0}, {"date": "2026-08-06", "close": 10.1, "volume": 24195510.0}, {"date": "2026-08-07", "close": 10.94, "volume": 16667710.0}, {"date": "2026-08-10", "close": 11.42, "volume": 12177930.0}, {"date": "2026-08-11", "close": 11.7, "volume": 12840380.0}], "refreshing": true}