{"ticker": "XPRO", "overview": {"cik": "2126198", "ticker": "XPRO", "name": "Expro Ltd", "industry": "Oil & Gas Field Services, NEC", "country": "Cayman Islands", "sic": "1389", "announcements": [{"form": "10-Q", "date": "2026-07-28", "title": "FORM 10-Q", "accession": "0001437749-26-024670", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024555", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-23", "title": "FORM S-8", "accession": "0001104659-26-086290", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-14", "title": "Form S-8 POS", "accession": "0001104659-26-083531", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-14", "title": "Form S-8 POS", "accession": "0001104659-26-083532", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-14", "title": "Form S-8 POS", "accession": "0001104659-26-083533", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-13", "title": "FORM 8-K12B", "accession": "0001104659-26-083106", "price_sensitive": false}, {"form": "425", "date": "2026-06-04", "title": "Form 425", "accession": "0001104659-26-070346", "price_sensitive": false}, {"form": "425", "date": "2026-06-01", "title": "Form 425", "accession": "0001104659-26-068993", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-21", "title": "Form EFFECT", "accession": "9999999995-26-001269", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-21", "title": "Form 424B3", "accession": "0001104659-26-046159", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-20", "title": "Form CORRESP", "accession": "0001104659-26-045334", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-04-17", "title": "Form S-4/A", "accession": "0001104659-26-044975", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003680", "price_sensitive": false}, {"form": "425", "date": "2026-04-01", "title": "Form 425", "accession": "0001104659-26-038643", "price_sensitive": false}, {"form": "S-4", "date": "2026-04-01", "title": "Form S-4", "accession": "0001104659-26-038613", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XPRO", "has_prices": true, "as_of": "2026-08-07", "last": 16.96, "prev_close": 16.99, "change": -0.029999999999997584, "change_pct": -0.0017657445556208114, "session_volume": 605221.0, "vwap_5": 16.58317650114713, "vwap_20": 16.031051954196556, "vwap_60": 15.348755558824127, "vwap_250": 14.810063863108716, "high_52w": 18.39, "low_52w": 12.52, "avg_volume_20": 1009225.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003737", "src": "13DG", "ticker": "XPRO", "cik": "2126198", "company": "Expro Ltd", "company_raw": "Expro Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 6.6% passive stake in XPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003737-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "HOUSE-2023-20022265-T14", "src": "CONGRESS", "ticker": "XPRO", "cik": "", "company": "Expro Ltd", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nExpro Group Holdings N.V.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs sells XPRO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047179}, {"id": "HOUSE-2022-20021989-T8", "src": "CONGRESS", "ticker": "XPRO", "cik": "", "company": "Expro Ltd", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nExpro Group Holdings N.V.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs adds XPRO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021989.pdf", "trade_date": "2022-10-12", "timestamp": "2022-10-12", "mins": 2135019}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003737", "src": "13DG", "ticker": "XPRO", "cik": "2126198", "company": "Expro Ltd", "company_raw": "Expro Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 6.6% passive stake in XPRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003737-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Expro Ltd Ordinary Shares", "new_value": "Expro Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002126198", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002126198", "applied": 1, "detected_at": "2026-10-28T17:07:44.383753"}]}, "key_people": [{"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021989.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-28", "title": "FORM 10-Q", "accession": "0001437749-26-024670", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024555", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-23", "title": "FORM S-8", "accession": "0001104659-26-086290", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-14", "title": "Form S-8 POS", "accession": "0001104659-26-083531", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-14", "title": "Form S-8 POS", "accession": "0001104659-26-083532", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-14", "title": "Form S-8 POS", "accession": "0001104659-26-083533", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-13", "title": "FORM 8-K12B", "accession": "0001104659-26-083106", "price_sensitive": false}, {"form": "425", "date": "2026-06-04", "title": "Form 425", "accession": "0001104659-26-070346", "price_sensitive": false}, {"form": "425", "date": "2026-06-01", "title": "Form 425", "accession": "0001104659-26-068993", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-21", "title": "Form EFFECT", "accession": "9999999995-26-001269", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-21", "title": "Form 424B3", "accession": "0001104659-26-046159", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-20", "title": "Form CORRESP", "accession": "0001104659-26-045334", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-04-17", "title": "Form S-4/A", "accession": "0001104659-26-044975", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003680", "price_sensitive": false}, {"form": "425", "date": "2026-04-01", "title": "Form 425", "accession": "0001104659-26-038643", "price_sensitive": false}, {"form": "S-4", "date": "2026-04-01", "title": "Form S-4", "accession": "0001104659-26-038613", "price_sensitive": false}], "performance": {"ticker": "XPRO", "has_prices": true, "summary": {"n": 1, "avg": 0.1367292225201073, "win_rate": 1.0, "best": 0.1367292225201073, "worst": 0.1367292225201073, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 14.92, "return": 0.1367292225201073}]}, "price_series": [{"date": "2016-08-08", "close": 75.3585, "volume": 85844.0}, {"date": "2016-08-09", "close": 75.5385, "volume": 67542.0}, {"date": "2016-08-10", "close": 73.0185, "volume": 69725.0}, {"date": "2016-08-11", "close": 73.0785, "volume": 91411.0}, {"date": "2016-08-12", "close": 73.4385, "volume": 56239.0}, {"date": "2016-08-15", "close": 74.7585, "volume": 60995.0}, {"date": "2016-08-16", "close": 74.3385, "volume": 86582.0}, {"date": "2016-08-17", "close": 74.0385, "volume": 72704.0}, {"date": "2016-08-18", "close": 76.4985, "volume": 110933.0}, {"date": "2016-08-19", "close": 75.8385, "volume": 137379.0}, {"date": "2016-08-22", "close": 75.5385, "volume": 70793.0}, {"date": "2016-08-23", "close": 76.2585, "volume": 55040.0}, {"date": "2016-08-24", "close": 74.2185, "volume": 135094.0}, {"date": "2016-08-25", "close": 70.4386, "volume": 297883.0}, {"date": "2016-08-26", "close": 70.9786, "volume": 137953.0}, {"date": "2016-08-29", "close": 72.0586, "volume": 94479.0}, {"date": "2016-08-30", "close": 70.1986, "volume": 108924.0}, {"date": "2016-08-31", "close": 68.9386, "volume": 418692.0}, {"date": "2016-09-01", "close": 69.4186, "volume": 126192.0}, {"date": "2016-09-02", "close": 70.1986, "volume": 121375.0}, {"date": "2016-09-06", "close": 69.5986, "volume": 117962.0}, {"date": "2016-09-07", "close": 71.3986, "volume": 178699.0}, {"date": "2016-09-08", "close": 73.1385, "volume": 161377.0}, {"date": "2016-09-09", "close": 70.3786, "volume": 168470.0}, {"date": "2016-09-12", "close": 71.3386, "volume": 137147.0}, {"date": "2016-09-13", "close": 70.1986, "volume": 113634.0}, {"date": "2016-09-14", "close": 69.5986, "volume": 125622.0}, {"date": "2016-09-15", "close": 69.4786, "volume": 107034.0}, {"date": "2016-09-16", "close": 69.8386, "volume": 179486.0}, {"date": "2016-09-19", "close": 69.8986, "volume": 93934.0}, {"date": "2016-09-20", "close": 69.8386, "volume": 178982.0}, {"date": "2016-09-21", "close": 72.5385, "volume": 132875.0}, {"date": "2016-09-22", "close": 74.9385, "volume": 176789.0}, {"date": "2016-09-23", "close": 74.2785, "volume": 189834.0}, {"date": "2016-09-26", "close": 73.4385, "volume": 156965.0}, {"date": "2016-09-27", "close": 72.3586, "volume": 115033.0}, {"date": "2016-09-28", "close": 75.7185, "volume": 121280.0}, {"date": "2016-09-29", "close": 76.4385, "volume": 128945.0}, {"date": "2016-09-30", "close": 77.9984, "volume": 122282.0}, {"date": "2016-10-03", "close": 77.7584, "volume": 166420.0}, {"date": "2016-10-04", "close": 77.9984, "volume": 190201.0}, {"date": "2016-10-05", "close": 80.0384, "volume": 380279.0}, {"date": "2016-10-06", "close": 80.2184, "volume": 102610.0}, {"date": "2016-10-07", "close": 81.1784, "volume": 254584.0}, {"date": "2016-10-10", "close": 80.0984, "volume": 80633.0}, {"date": "2016-10-11", "close": 79.4384, "volume": 65044.0}, {"date": "2016-10-12", "close": 76.7985, "volume": 132405.0}, {"date": "2016-10-13", "close": 75.5385, "volume": 126898.0}, {"date": "2016-10-14", "close": 74.3985, "volume": 106222.0}, {"date": "2016-10-17", "close": 74.2785, "volume": 62065.0}, {"date": "2016-10-18", "close": 74.5185, "volume": 79473.0}, {"date": "2016-10-19", "close": 77.0385, "volume": 140932.0}, {"date": "2016-10-20", "close": 77.6384, "volume": 64951.0}, {"date": "2016-10-21", "close": 78.4184, "volume": 86877.0}, {"date": "2016-10-24", "close": 76.0785, "volume": 80473.0}, {"date": "2016-10-25", "close": 73.8585, "volume": 57745.0}, {"date": "2016-10-26", "close": 71.7586, "volume": 93551.0}, {"date": "2016-10-27", "close": 70.9186, "volume": 54808.0}, {"date": "2016-10-28", "close": 69.0586, "volume": 64276.0}, {"date": "2016-10-31", "close": 67.4986, "volume": 84068.0}, {"date": "2016-11-01", "close": 68.4586, "volume": 95256.0}, {"date": "2016-11-02", "close": 67.0187, "volume": 166158.0}, {"date": "2016-11-03", "close": 66.2987, "volume": 101191.0}, {"date": "2016-11-04", "close": 63.5387, "volume": 273497.0}, {"date": "2016-11-07", "close": 64.3787, "volume": 63467.0}, {"date": "2016-11-08", "close": 63.1787, "volume": 62708.0}, {"date": "2016-11-09", "close": 64.3787, "volume": 95269.0}, {"date": "2016-11-10", "close": 66.0587, "volume": 93300.0}, {"date": "2016-11-11", "close": 67.3187, "volume": 112143.0}, {"date": "2016-11-14", "close": 68.9986, "volume": 243639.0}, {"date": "2016-11-15", "close": 68.9386, "volume": 135216.0}, {"date": "2016-11-16", "close": 67.6186, "volume": 111094.0}, {"date": "2016-11-17", "close": 67.3187, "volume": 102228.0}, {"date": "2016-11-18", "close": 68.8186, "volume": 237471.0}, {"date": "2016-11-21", "close": 71.5786, "volume": 81351.0}, {"date": "2016-11-22", "close": 70.7386, "volume": 72961.0}, {"date": "2016-11-23", "close": 71.6386, "volume": 36744.0}, {"date": "2016-11-25", "close": 71.8786, "volume": 29385.0}, {"date": "2016-11-28", "close": 73.0185, "volume": 121150.0}, {"date": "2016-11-29", "close": 71.7586, "volume": 174721.0}, {"date": "2016-11-30", "close": 75.5385, "volume": 134687.0}, {"date": "2016-12-01", "close": 78.5984, "volume": 140581.0}, {"date": "2016-12-02", "close": 74.8785, "volume": 181175.0}, {"date": "2016-12-05", "close": 75.5985, "volume": 115025.0}, {"date": "2016-12-06", "close": 75.0585, "volume": 114320.0}, {"date": "2016-12-07", "close": 74.3985, "volume": 132758.0}, {"date": "2016-12-08", "close": 76.0785, "volume": 78504.0}, {"date": "2016-12-09", "close": 78.2384, "volume": 128545.0}, {"date": "2016-12-12", "close": 78.9584, "volume": 128193.0}, {"date": "2016-12-13", "close": 78.0584, "volume": 143846.0}, {"date": "2016-12-14", "close": 75.4785, "volume": 97730.0}, {"date": "2016-12-15", "close": 76.6785, "volume": 82091.0}, {"date": "2016-12-16", "close": 75.4185, "volume": 146898.0}, {"date": "2016-12-19", "close": 75.0585, "volume": 75677.0}, {"date": "2016-12-20", "close": 75.0585, "volume": 70020.0}, {"date": "2016-12-21", "close": 75.4785, "volume": 66185.0}, {"date": "2016-12-22", "close": 75.2385, "volume": 62038.0}, {"date": "2016-12-23", "close": 74.2185, "volume": 154862.0}, {"date": "2016-12-27", "close": 74.3385, "volume": 73697.0}, {"date": "2016-12-28", "close": 73.8585, "volume": 55819.0}, {"date": "2016-12-29", "close": 74.1585, "volume": 62607.0}, {"date": "2016-12-30", "close": 73.8585, "volume": 69401.0}, {"date": "2017-01-03", "close": 75.5985, "volume": 182041.0}, {"date": "2017-01-04", "close": 74.3985, "volume": 248306.0}, {"date": "2017-01-05", "close": 73.4385, "volume": 543934.0}, {"date": "2017-01-06", "close": 74.3985, "volume": 285300.0}, {"date": "2017-01-09", "close": 74.5185, "volume": 71322.0}, {"date": "2017-01-10", "close": 73.7985, "volume": 88348.0}, {"date": "2017-01-11", "close": 74.3985, "volume": 78747.0}, {"date": "2017-01-12", "close": 75.2985, "volume": 104966.0}, {"date": "2017-01-13", "close": 75.7185, "volume": 100588.0}, {"date": "2017-01-17", "close": 77.2785, "volume": 112754.0}, {"date": "2017-01-18", "close": 74.8185, "volume": 185952.0}, {"date": "2017-01-19", "close": 75.2385, "volume": 72646.0}, {"date": "2017-01-20", "close": 77.8184, "volume": 97898.0}, {"date": "2017-01-23", "close": 75.7785, "volume": 151618.0}, {"date": "2017-01-24", "close": 75.8385, "volume": 109580.0}, {"date": "2017-01-25", "close": 77.2785, "volume": 172825.0}, {"date": "2017-01-26", "close": 74.9985, "volume": 189750.0}, {"date": "2017-01-27", "close": 74.3985, "volume": 136632.0}, {"date": "2017-01-30", "close": 72.2986, "volume": 95881.0}, {"date": "2017-01-31", "close": 71.0386, "volume": 138221.0}, {"date": "2017-02-01", "close": 72.7185, "volume": 140116.0}, {"date": "2017-02-02", "close": 73.4385, "volume": 113088.0}, {"date": "2017-02-03", "close": 76.1385, "volume": 94369.0}, {"date": "2017-02-06", "close": 75.3585, "volume": 78005.0}, {"date": "2017-02-07", "close": 75.5985, "volume": 181871.0}, {"date": "2017-02-08", "close": 74.5185, "volume": 124372.0}, {"date": "2017-02-09", "close": 75.1785, "volume": 74851.0}, {"date": "2017-02-10", "close": 75.5985, "volume": 127034.0}, {"date": "2017-02-13", "close": 76.5585, "volume": 74357.0}, {"date": "2017-02-14", "close": 76.0785, "volume": 70466.0}, {"date": "2017-02-15", "close": 75.2985, "volume": 48966.0}, {"date": "2017-02-16", "close": 75.1185, "volume": 254315.0}, {"date": "2017-02-17", "close": 74.6385, "volume": 94491.0}, {"date": "2017-02-21", "close": 75.6585, "volume": 162686.0}, {"date": "2017-02-22", "close": 75.1185, "volume": 141928.0}, {"date": "2017-02-23", "close": 74.9385, "volume": 132832.0}, {"date": "2017-02-24", "close": 74.2785, "volume": 234600.0}, {"date": "2017-02-27", "close": 75.4785, "volume": 357520.0}, {"date": "2017-02-28", "close": 73.1985, "volume": 397311.0}, {"date": "2017-03-01", "close": 73.1985, "volume": 268633.0}, {"date": "2017-03-02", "close": 71.9986, "volume": 341745.0}, {"date": "2017-03-03", "close": 67.3187, "volume": 278238.0}, {"date": "2017-03-06", "close": 64.7387, "volume": 394434.0}, {"date": "2017-03-07", "close": 63.4787, "volume": 172746.0}, {"date": "2017-03-08", "close": 61.7988, "volume": 327995.0}, {"date": "2017-03-09", "close": 62.5787, "volume": 261192.0}, {"date": "2017-03-10", "close": 61.6788, "volume": 270820.0}, {"date": "2017-03-13", "close": 61.4988, "volume": 124654.0}, {"date": "2017-03-14", "close": 61.4388, "volume": 197264.0}, {"date": "2017-03-15", "close": 61.1388, "volume": 329261.0}, {"date": "2017-03-16", "close": 60.5988, "volume": 128623.0}, {"date": "2017-03-17", "close": 61.2588, "volume": 184858.0}, {"date": "2017-03-20", "close": 60.5988, "volume": 144414.0}, {"date": "2017-03-21", "close": 59.4588, "volume": 139994.0}, {"date": "2017-03-22", "close": 57.7188, "volume": 207415.0}, {"date": "2017-03-23", "close": 59.0388, "volume": 439002.0}, {"date": "2017-03-24", "close": 59.9988, "volume": 285739.0}, {"date": "2017-03-27", "close": 60.1188, "volume": 167227.0}, {"date": "2017-03-28", "close": 61.4388, "volume": 173457.0}, {"date": "2017-03-29", "close": 62.5187, "volume": 148878.0}, {"date": "2017-03-30", "close": 62.0988, "volume": 115883.0}, {"date": "2017-03-31", "close": 63.4187, "volume": 166008.0}, {"date": "2017-04-03", "close": 62.6387, "volume": 214321.0}, {"date": "2017-04-04", "close": 62.9987, "volume": 201800.0}, {"date": "2017-04-05", "close": 60.2988, "volume": 284945.0}, {"date": "2017-04-06", "close": 60.6588, "volume": 139190.0}, {"date": "2017-04-07", "close": 60.7188, "volume": 92521.0}, {"date": "2017-04-10", "close": 61.8588, "volume": 96593.0}, {"date": "2017-04-11", "close": 61.3188, "volume": 96735.0}, {"date": "2017-04-12", "close": 61.1988, "volume": 110311.0}, {"date": "2017-04-13", "close": 59.2188, "volume": 115463.0}, {"date": "2017-04-17", "close": 59.6988, "volume": 170413.0}, {"date": "2017-04-18", "close": 58.5588, "volume": 294375.0}, {"date": "2017-04-19", "close": 56.5189, "volume": 102902.0}, {"date": "2017-04-20", "close": 56.4589, "volume": 106835.0}, {"date": "2017-04-21", "close": 55.7989, "volume": 72133.0}, {"date": "2017-04-24", "close": 55.1989, "volume": 145365.0}, {"date": "2017-04-25", "close": 55.1989, "volume": 202911.0}, {"date": "2017-04-26", "close": 56.2189, "volume": 149651.0}, {"date": "2017-04-27", "close": 55.1989, "volume": 89183.0}, {"date": "2017-04-28", "close": 54.5989, "volume": 113796.0}, {"date": "2017-05-01", "close": 54.0589, "volume": 134063.0}, {"date": "2017-05-02", "close": 54.8989, "volume": 277672.0}, {"date": "2017-05-03", "close": 50.759, "volume": 279985.0}, {"date": "2017-05-04", "close": 51.299, "volume": 309701.0}, {"date": "2017-05-05", "close": 52.199, "volume": 240723.0}, {"date": "2017-05-08", "close": 51.839, "volume": 285578.0}, {"date": "2017-05-09", "close": 50.999, "volume": 106727.0}, {"date": "2017-05-10", "close": 51.119, "volume": 155404.0}, {"date": "2017-05-11", "close": 50.999, "volume": 82637.0}, {"date": "2017-05-12", "close": 48.959, "volume": 106662.0}, {"date": "2017-05-15", "close": 49.499, "volume": 105102.0}, {"date": "2017-05-16", "close": 49.139, "volume": 105051.0}, {"date": "2017-05-17", "close": 48.119, "volume": 110342.0}, {"date": "2017-05-18", "close": 49.439, "volume": 107093.0}, {"date": "2017-05-19", "close": 50.219, "volume": 164586.0}, {"date": "2017-05-22", "close": 50.399, "volume": 113642.0}, {"date": "2017-05-23", "close": 48.899, "volume": 93450.0}, {"date": "2017-05-24", "close": 47.759, "volume": 101151.0}, {"date": "2017-05-25", "close": 45.8391, "volume": 153839.0}, {"date": "2017-05-26", "close": 45.3591, "volume": 159257.0}, {"date": "2017-05-30", "close": 44.2791, "volume": 151367.0}, {"date": "2017-05-31", "close": 44.8791, "volume": 195044.0}, {"date": "2017-06-01", "close": 46.7991, "volume": 256289.0}, {"date": "2017-06-02", "close": 46.0191, "volume": 200858.0}, {"date": "2017-06-05", "close": 47.699, "volume": 184468.0}, {"date": "2017-06-06", "close": 48.719, "volume": 131369.0}, {"date": "2017-06-07", "close": 46.1391, "volume": 223967.0}, {"date": "2017-06-08", "close": 47.699, "volume": 135494.0}, {"date": "2017-06-09", "close": 49.679, "volume": 214022.0}, {"date": "2017-06-12", "close": 50.339, "volume": 207021.0}, {"date": "2017-06-13", "close": 51.359, "volume": 147380.0}, {"date": "2017-06-14", "close": 49.559, "volume": 185978.0}, {"date": "2017-06-15", "close": 49.259, "volume": 185043.0}, {"date": "2017-06-16", "close": 51.119, "volume": 223892.0}, {"date": "2017-06-19", "close": 49.559, "volume": 188882.0}, {"date": "2017-06-20", "close": 48.059, "volume": 236985.0}, {"date": "2017-06-21", "close": 46.5591, "volume": 345562.0}, {"date": "2017-06-22", "close": 45.8991, "volume": 183256.0}, {"date": "2017-06-23", "close": 46.6791, "volume": 1024288.0}, {"date": "2017-06-26", "close": 46.1991, "volume": 238771.0}, {"date": "2017-06-27", "close": 47.4591, "volume": 203916.0}, {"date": "2017-06-28", "close": 47.939, "volume": 328250.0}, {"date": "2017-06-29", "close": 49.439, "volume": 173376.0}, {"date": "2017-06-30", "close": 49.739, "volume": 199381.0}, {"date": "2017-07-03", "close": 51.659, "volume": 78606.0}, {"date": "2017-07-05", "close": 49.139, "volume": 218214.0}, {"date": "2017-07-06", "close": 47.639, "volume": 291077.0}, {"date": "2017-07-07", "close": 47.3991, "volume": 194333.0}, {"date": "2017-07-10", "close": 47.4591, "volume": 264836.0}, {"date": "2017-07-11", "close": 48.839, "volume": 180514.0}, {"date": "2017-07-12", "close": 49.019, "volume": 140050.0}, {"date": "2017-07-13", "close": 50.219, "volume": 151523.0}, {"date": "2017-07-14", "close": 51.179, "volume": 71135.0}, {"date": "2017-07-17", "close": 51.059, "volume": 97590.0}, {"date": "2017-07-18", "close": 50.399, "volume": 131996.0}, {"date": "2017-07-19", "close": 53.0989, "volume": 253559.0}, {"date": "2017-07-20", "close": 54.2389, "volume": 302031.0}, {"date": "2017-07-21", "close": 50.819, "volume": 221176.0}, {"date": "2017-07-24", "close": 49.679, "volume": 166359.0}, {"date": "2017-07-25", "close": 50.219, "volume": 224323.0}, {"date": "2017-07-26", "close": 49.619, "volume": 172508.0}, {"date": "2017-07-27", "close": 49.859, "volume": 169003.0}, {"date": "2017-07-28", "close": 49.619, "volume": 191485.0}, {"date": "2017-07-31", "close": 48.599, "volume": 144621.0}, {"date": "2017-08-01", "close": 47.879, "volume": 133818.0}, {"date": "2017-08-02", "close": 48.299, "volume": 170250.0}, {"date": "2017-08-03", "close": 47.2791, "volume": 147764.0}, {"date": "2017-08-04", "close": 47.999, "volume": 293582.0}, {"date": "2017-08-07", "close": 43.7391, "volume": 239367.0}, {"date": "2017-08-08", "close": 42.3592, "volume": 194139.0}, {"date": "2017-08-09", "close": 42.0592, "volume": 245960.0}, {"date": "2017-08-10", "close": 42.5991, "volume": 314039.0}, {"date": "2017-08-11", "close": 42.9591, "volume": 146860.0}, {"date": "2017-08-14", "close": 41.1592, "volume": 208035.0}, {"date": "2017-08-15", "close": 39.5392, "volume": 361321.0}, {"date": "2017-08-16", "close": 37.9792, "volume": 190699.0}, {"date": "2017-08-17", "close": 37.1993, "volume": 215306.0}, {"date": "2017-08-18", "close": 37.6192, "volume": 316344.0}, {"date": "2017-08-21", "close": 37.1993, "volume": 200043.0}, {"date": "2017-08-22", "close": 37.1393, "volume": 178758.0}, {"date": "2017-08-23", "close": 37.3193, "volume": 210632.0}, {"date": "2017-08-24", "close": 37.6192, "volume": 183479.0}, {"date": "2017-08-25", "close": 38.6392, "volume": 407137.0}, {"date": "2017-08-28", "close": 38.3992, "volume": 306097.0}, {"date": "2017-08-29", "close": 38.5792, "volume": 223405.0}, {"date": "2017-08-30", "close": 37.7992, "volume": 237668.0}, {"date": "2017-08-31", "close": 37.6792, "volume": 246349.0}, {"date": "2017-09-01", "close": 38.6392, "volume": 298683.0}, {"date": "2017-09-05", "close": 39.4792, "volume": 275304.0}, {"date": "2017-09-06", "close": 39.8392, "volume": 320621.0}, {"date": "2017-09-07", "close": 40.5592, "volume": 342106.0}, {"date": "2017-09-08", "close": 39.7192, "volume": 207888.0}, {"date": "2017-09-11", "close": 41.1592, "volume": 295290.0}, {"date": "2017-09-12", "close": 42.5391, "volume": 241638.0}, {"date": "2017-09-13", "close": 44.9991, "volume": 333726.0}, {"date": "2017-09-14", "close": 44.9991, "volume": 312262.0}, {"date": "2017-09-15", "close": 45.5391, "volume": 305883.0}, {"date": "2017-09-18", "close": 46.7391, "volume": 237550.0}, {"date": "2017-09-19", "close": 46.3791, "volume": 185619.0}, {"date": "2017-09-20", "close": 46.7991, "volume": 191124.0}, {"date": "2017-09-21", "close": 45.4191, "volume": 224935.0}, {"date": "2017-09-22", "close": 46.0191, "volume": 131680.0}, {"date": "2017-09-25", "close": 47.2191, "volume": 139438.0}, {"date": "2017-09-26", "close": 47.579, "volume": 134143.0}, {"date": "2017-09-27", "close": 46.0791, "volume": 499229.0}, {"date": "2017-09-28", "close": 46.2591, "volume": 196008.0}, {"date": "2017-09-29", "close": 46.3191, "volume": 153554.0}, {"date": "2017-10-02", "close": 45.2991, "volume": 424502.0}, {"date": "2017-10-03", "close": 46.0191, "volume": 304200.0}, {"date": "2017-10-04", "close": 46.4991, "volume": 140422.0}, {"date": "2017-10-05", "close": 46.0191, "volume": 170112.0}, {"date": "2017-10-06", "close": 44.5191, "volume": 124686.0}, {"date": "2017-10-09", "close": 44.6391, "volume": 116805.0}, {"date": "2017-10-10", "close": 43.6791, "volume": 191932.0}, {"date": "2017-10-11", "close": 44.0391, "volume": 106070.0}, {"date": "2017-10-12", "close": 43.4391, "volume": 107033.0}, {"date": "2017-10-13", "close": 43.5591, "volume": 135474.0}, {"date": "2017-10-16", "close": 43.4991, "volume": 85787.0}, {"date": "2017-10-17", "close": 43.0191, "volume": 111437.0}, {"date": "2017-10-18", "close": 41.8192, "volume": 133234.0}, {"date": "2017-10-19", "close": 40.9192, "volume": 134617.0}, {"date": "2017-10-20", "close": 40.1992, "volume": 193098.0}, {"date": "2017-10-23", "close": 39.0592, "volume": 240442.0}, {"date": "2017-10-24", "close": 39.5992, "volume": 86248.0}, {"date": "2017-10-25", "close": 38.9992, "volume": 134098.0}, {"date": "2017-10-26", "close": 38.6992, "volume": 147480.0}, {"date": "2017-10-27", "close": 39.4192, "volume": 146681.0}, {"date": "2017-10-30", "close": 39.1192, "volume": 221013.0}, {"date": "2017-10-31", "close": 39.6592, "volume": 295886.0}, {"date": "2017-11-01", "close": 39.9592, "volume": 231078.0}, {"date": "2017-11-02", "close": 42.2992, "volume": 440159.0}, {"date": "2017-11-03", "close": 42.3592, "volume": 369792.0}, {"date": "2017-11-06", "close": 43.8591, "volume": 246393.0}, {"date": "2017-11-07", "close": 41.2792, "volume": 395204.0}, {"date": "2017-11-08", "close": 40.6192, "volume": 192347.0}, {"date": "2017-11-09", "close": 41.1592, "volume": 198560.0}, {"date": "2017-11-10", "close": 41.1592, "volume": 110391.0}, {"date": "2017-11-13", "close": 39.6592, "volume": 151236.0}, {"date": "2017-11-14", "close": 38.2192, "volume": 129441.0}, {"date": "2017-11-15", "close": 38.0992, "volume": 202823.0}, {"date": "2017-11-16", "close": 37.6792, "volume": 174297.0}, {"date": "2017-11-17", "close": 39.3592, "volume": 167426.0}, {"date": "2017-11-20", "close": 38.6392, "volume": 81984.0}, {"date": "2017-11-21", "close": 37.7392, "volume": 132655.0}, {"date": "2017-11-22", "close": 38.0992, "volume": 97624.0}, {"date": "2017-11-24", "close": 37.9192, "volume": 48578.0}, {"date": "2017-11-27", "close": 37.2593, "volume": 108972.0}, {"date": "2017-11-28", "close": 36.9593, "volume": 277087.0}, {"date": "2017-11-29", "close": 36.8993, "volume": 178876.0}, {"date": "2017-11-30", "close": 37.3793, "volume": 342591.0}, {"date": "2017-12-01", "close": 38.9992, "volume": 288770.0}, {"date": "2017-12-04", "close": 38.8792, "volume": 140535.0}, {"date": "2017-12-05", "close": 38.0392, "volume": 146532.0}, {"date": "2017-12-06", "close": 36.2993, "volume": 137433.0}, {"date": "2017-12-07", "close": 36.5993, "volume": 196628.0}, {"date": "2017-12-08", "close": 36.1193, "volume": 146789.0}, {"date": "2017-12-11", "close": 36.2993, "volume": 119474.0}, {"date": "2017-12-12", "close": 36.8993, "volume": 159806.0}, {"date": "2017-12-13", "close": 36.2393, "volume": 191823.0}, {"date": "2017-12-14", "close": 35.5193, "volume": 131197.0}, {"date": "2017-12-15", "close": 35.1593, "volume": 140856.0}, {"date": "2017-12-18", "close": 35.2793, "volume": 266535.0}, {"date": "2017-12-19", "close": 34.9793, "volume": 239612.0}, {"date": "2017-12-20", "close": 36.5393, "volume": 301283.0}, {"date": "2017-12-21", "close": 40.0192, "volume": 217181.0}, {"date": "2017-12-22", "close": 38.8792, "volume": 196696.0}, {"date": "2017-12-26", "close": 40.1992, "volume": 86020.0}, {"date": "2017-12-27", "close": 40.3192, "volume": 136174.0}, {"date": "2017-12-28", "close": 41.0992, "volume": 121929.0}, {"date": "2017-12-29", "close": 39.8992, "volume": 112132.0}, {"date": "2018-01-02", "close": 41.6392, "volume": 122933.0}, {"date": "2018-01-03", "close": 43.1991, "volume": 160528.0}, {"date": "2018-01-04", "close": 45.1191, "volume": 190374.0}, {"date": "2018-01-05", "close": 44.7591, "volume": 125941.0}, {"date": "2018-01-08", "close": 44.7591, "volume": 205802.0}, {"date": "2018-01-09", "close": 44.2191, "volume": 205042.0}, {"date": "2018-01-10", "close": 45.0591, "volume": 142898.0}, {"date": "2018-01-11", "close": 46.2591, "volume": 116518.0}, {"date": "2018-01-12", "close": 47.819, "volume": 148161.0}, {"date": "2018-01-16", "close": 46.2591, "volume": 155296.0}, {"date": "2018-01-17", "close": 45.7791, "volume": 104966.0}, {"date": "2018-01-18", "close": 44.0991, "volume": 97186.0}, {"date": "2018-01-19", "close": 44.3991, "volume": 58715.0}, {"date": "2018-01-22", "close": 45.3591, "volume": 78158.0}, {"date": "2018-01-23", "close": 45.3591, "volume": 82511.0}, {"date": "2018-01-24", "close": 45.1191, "volume": 162009.0}, {"date": "2018-01-25", "close": 44.0991, "volume": 113190.0}, {"date": "2018-01-26", "close": 44.0991, "volume": 79611.0}, {"date": "2018-01-29", "close": 43.1991, "volume": 91084.0}, {"date": "2018-01-30", "close": 42.3592, "volume": 114515.0}, {"date": "2018-01-31", "close": 41.5192, "volume": 124456.0}, {"date": "2018-02-01", "close": 42.2392, "volume": 118038.0}, {"date": "2018-02-02", "close": 39.7792, "volume": 134297.0}, {"date": "2018-02-05", "close": 39.0592, "volume": 157871.0}, {"date": "2018-02-06", "close": 39.8992, "volume": 163619.0}, {"date": "2018-02-07", "close": 38.5192, "volume": 125998.0}, {"date": "2018-02-08", "close": 35.9993, "volume": 136430.0}, {"date": "2018-02-09", "close": 35.8793, "volume": 186506.0}, {"date": "2018-02-12", "close": 36.4193, "volume": 105856.0}, {"date": "2018-02-13", "close": 35.6993, "volume": 72064.0}, {"date": "2018-02-14", "close": 36.7193, "volume": 91296.0}, {"date": "2018-02-15", "close": 36.4793, "volume": 62340.0}, {"date": "2018-02-16", "close": 36.6593, "volume": 64176.0}, {"date": "2018-02-20", "close": 36.4793, "volume": 55197.0}, {"date": "2018-02-21", "close": 36.1793, "volume": 61580.0}, {"date": "2018-02-22", "close": 37.0793, "volume": 83865.0}, {"date": "2018-02-23", "close": 37.7392, "volume": 60338.0}, {"date": "2018-02-26", "close": 37.8592, "volume": 83864.0}, {"date": "2018-02-27", "close": 37.1393, "volume": 169012.0}, {"date": "2018-02-28", "close": 31.3794, "volume": 493330.0}, {"date": "2018-03-01", "close": 30.5394, "volume": 353934.0}, {"date": "2018-03-02", "close": 31.4994, "volume": 210282.0}, {"date": "2018-03-05", "close": 33.0593, "volume": 168546.0}, {"date": "2018-03-06", "close": 33.6593, "volume": 142930.0}, {"date": "2018-03-07", "close": 34.5593, "volume": 256634.0}, {"date": "2018-03-08", "close": 34.7993, "volume": 147320.0}, {"date": "2018-03-09", "close": 36.4793, "volume": 202627.0}, {"date": "2018-03-12", "close": 35.3393, "volume": 132581.0}, {"date": "2018-03-13", "close": 34.4993, "volume": 100168.0}, {"date": "2018-03-14", "close": 35.2793, "volume": 299054.0}, {"date": "2018-03-15", "close": 34.4993, "volume": 186219.0}, {"date": "2018-03-16", "close": 36.0593, "volume": 252575.0}, {"date": "2018-03-19", "close": 33.8393, "volume": 105024.0}, {"date": "2018-03-20", "close": 34.1993, "volume": 80106.0}, {"date": "2018-03-21", "close": 36.5993, "volume": 140747.0}, {"date": "2018-03-22", "close": 35.3393, "volume": 188850.0}, {"date": "2018-03-23", "close": 34.2593, "volume": 76462.0}, {"date": "2018-03-26", "close": 35.2193, "volume": 137365.0}, {"date": "2018-03-27", "close": 33.8993, "volume": 97880.0}, {"date": "2018-03-28", "close": 32.8193, "volume": 181087.0}, {"date": "2018-03-29", "close": 32.5793, "volume": 355235.0}, {"date": "2018-04-02", "close": 31.9194, "volume": 149176.0}, {"date": "2018-04-03", "close": 32.1594, "volume": 145294.0}, {"date": "2018-04-04", "close": 32.8793, "volume": 108079.0}, {"date": "2018-04-05", "close": 34.7993, "volume": 168549.0}, {"date": "2018-04-06", "close": 33.0593, "volume": 148871.0}, {"date": "2018-04-09", "close": 32.7593, "volume": 90871.0}, {"date": "2018-04-10", "close": 35.1593, "volume": 294537.0}, {"date": "2018-04-11", "close": 37.0193, "volume": 169260.0}, {"date": "2018-04-12", "close": 37.6192, "volume": 115825.0}, {"date": "2018-04-13", "close": 37.7992, "volume": 66596.0}, {"date": "2018-04-16", "close": 38.4592, "volume": 78291.0}, {"date": "2018-04-17", "close": 39.7192, "volume": 139230.0}, {"date": "2018-04-18", "close": 41.8192, "volume": 211329.0}, {"date": "2018-04-19", "close": 41.9992, "volume": 144539.0}, {"date": "2018-04-20", "close": 41.0392, "volume": 100706.0}, {"date": "2018-04-23", "close": 40.7392, "volume": 128658.0}, {"date": "2018-04-24", "close": 40.6192, "volume": 132933.0}, {"date": "2018-04-25", "close": 40.9192, "volume": 91701.0}, {"date": "2018-04-26", "close": 42.8991, "volume": 131323.0}, {"date": "2018-04-27", "close": 43.6191, "volume": 123560.0}, {"date": "2018-04-30", "close": 41.9392, "volume": 245242.0}, {"date": "2018-05-01", "close": 41.6992, "volume": 104017.0}, {"date": "2018-05-02", "close": 43.6191, "volume": 145457.0}, {"date": "2018-05-03", "close": 42.6591, "volume": 93781.0}, {"date": "2018-05-04", "close": 43.9191, "volume": 115504.0}, {"date": "2018-05-07", "close": 44.3391, "volume": 147664.0}, {"date": "2018-05-08", "close": 43.3191, "volume": 262749.0}, {"date": "2018-05-09", "close": 47.759, "volume": 359738.0}, {"date": "2018-05-10", "close": 44.9391, "volume": 226155.0}, {"date": "2018-05-11", "close": 43.9791, "volume": 137631.0}, {"date": "2018-05-14", "close": 43.6191, "volume": 95519.0}, {"date": "2018-05-15", "close": 44.2191, "volume": 160106.0}, {"date": "2018-05-16", "close": 45.4791, "volume": 130948.0}, {"date": "2018-05-17", "close": 47.0391, "volume": 109045.0}, {"date": "2018-05-18", "close": 46.0191, "volume": 92770.0}, {"date": "2018-05-21", "close": 46.1991, "volume": 80795.0}, {"date": "2018-05-22", "close": 45.1191, "volume": 141610.0}, {"date": "2018-05-23", "close": 44.3391, "volume": 160339.0}, {"date": "2018-05-24", "close": 43.8591, "volume": 121592.0}, {"date": "2018-05-25", "close": 43.1991, "volume": 162174.0}, {"date": "2018-05-29", "close": 43.4391, "volume": 137636.0}, {"date": "2018-05-30", "close": 46.0791, "volume": 167399.0}, {"date": "2018-05-31", "close": 44.2791, "volume": 226141.0}, {"date": "2018-06-01", "close": 43.6791, "volume": 133846.0}, {"date": "2018-06-04", "close": 43.3791, "volume": 142995.0}, {"date": "2018-06-05", "close": 44.1591, "volume": 124758.0}, {"date": "2018-06-06", "close": 42.9591, "volume": 214807.0}, {"date": "2018-06-07", "close": 44.7591, "volume": 278468.0}, {"date": "2018-06-08", "close": 43.4391, "volume": 111038.0}, {"date": "2018-06-11", "close": 43.7991, "volume": 177472.0}, {"date": "2018-06-12", "close": 45.5391, "volume": 248065.0}, {"date": "2018-06-13", "close": 46.4991, "volume": 239233.0}, {"date": "2018-06-14", "close": 46.6791, "volume": 126078.0}, {"date": "2018-06-15", "close": 45.4791, "volume": 341527.0}, {"date": "2018-06-18", "close": 44.6991, "volume": 161339.0}, {"date": "2018-06-19", "close": 45.2391, "volume": 133521.0}, {"date": "2018-06-20", "close": 45.0591, "volume": 188972.0}, {"date": "2018-06-21", "close": 43.1991, "volume": 144087.0}, {"date": "2018-06-22", "close": 44.6991, "volume": 622727.0}, {"date": "2018-06-25", "close": 43.4991, "volume": 106671.0}, {"date": "2018-06-26", "close": 44.1591, "volume": 138913.0}, {"date": "2018-06-27", "close": 45.0591, "volume": 206214.0}, {"date": "2018-06-28", "close": 45.6591, "volume": 137783.0}, {"date": "2018-06-29", "close": 46.7991, "volume": 117159.0}, {"date": "2018-07-02", "close": 45.6591, "volume": 228551.0}, {"date": "2018-07-03", "close": 45.8991, "volume": 122698.0}, {"date": "2018-07-05", "close": 46.0191, "volume": 132898.0}, {"date": "2018-07-06", "close": 46.1991, "volume": 135702.0}, {"date": "2018-07-09", "close": 48.719, "volume": 132775.0}, {"date": "2018-07-10", "close": 49.019, "volume": 135922.0}, {"date": "2018-07-11", "close": 48.239, "volume": 90018.0}, {"date": "2018-07-12", "close": 49.379, "volume": 167907.0}, {"date": "2018-07-13", "close": 50.579, "volume": 120374.0}, {"date": "2018-07-16", "close": 50.159, "volume": 85654.0}, {"date": "2018-07-17", "close": 50.339, "volume": 102815.0}, {"date": "2018-07-18", "close": 50.399, "volume": 75735.0}, {"date": "2018-07-19", "close": 50.579, "volume": 80934.0}, {"date": "2018-07-20", "close": 50.819, "volume": 94805.0}, {"date": "2018-07-23", "close": 50.519, "volume": 137979.0}, {"date": "2018-07-24", "close": 50.399, "volume": 75228.0}, {"date": "2018-07-25", "close": 50.219, "volume": 63166.0}, {"date": "2018-07-26", "close": 49.259, "volume": 154921.0}, {"date": "2018-07-27", "close": 48.659, "volume": 137647.0}, {"date": "2018-07-30", "close": 49.619, "volume": 117321.0}, {"date": "2018-07-31", "close": 50.579, "volume": 97575.0}, {"date": "2018-08-01", "close": 50.099, "volume": 93690.0}, {"date": "2018-08-02", "close": 50.579, "volume": 61946.0}, {"date": "2018-08-03", "close": 50.519, "volume": 89902.0}, {"date": "2018-08-06", "close": 51.839, "volume": 89299.0}, {"date": "2018-08-07", "close": 52.379, "volume": 110848.0}, {"date": "2018-08-08", "close": 53.7589, "volume": 259822.0}, {"date": "2018-08-09", "close": 53.6389, "volume": 157228.0}, {"date": "2018-08-10", "close": 52.7389, "volume": 213464.0}, {"date": "2018-08-13", "close": 51.599, "volume": 139469.0}, {"date": "2018-08-14", "close": 51.899, "volume": 176809.0}, {"date": "2018-08-15", "close": 49.979, "volume": 114070.0}, {"date": "2018-08-16", "close": 51.419, "volume": 101518.0}, {"date": "2018-08-17", "close": 50.999, "volume": 121497.0}, {"date": "2018-08-20", "close": 51.479, "volume": 96337.0}, {"date": "2018-08-21", "close": 52.7389, "volume": 181499.0}, {"date": "2018-08-22", "close": 53.2789, "volume": 236907.0}, {"date": "2018-08-23", "close": 51.839, "volume": 190669.0}, {"date": "2018-08-24", "close": 52.199, "volume": 95795.0}, {"date": "2018-08-27", "close": 52.499, "volume": 158339.0}, {"date": "2018-08-28", "close": 50.939, "volume": 192723.0}, {"date": "2018-08-29", "close": 52.7389, "volume": 161116.0}, {"date": "2018-08-30", "close": 53.2189, "volume": 118791.0}, {"date": "2018-08-31", "close": 52.9789, "volume": 147482.0}, {"date": "2018-09-04", "close": 52.8589, "volume": 93185.0}, {"date": "2018-09-05", "close": 51.539, "volume": 176477.0}, {"date": "2018-09-06", "close": 49.139, "volume": 108187.0}, {"date": "2018-09-07", "close": 49.439, "volume": 114545.0}, {"date": "2018-09-10", "close": 49.499, "volume": 101666.0}, {"date": "2018-09-11", "close": 50.099, "volume": 147961.0}, {"date": "2018-09-12", "close": 50.759, "volume": 136659.0}, {"date": "2018-09-13", "close": 50.699, "volume": 88150.0}, {"date": "2018-09-14", "close": 50.939, "volume": 165262.0}, {"date": "2018-09-17", "close": 49.199, "volume": 75196.0}, {"date": "2018-09-18", "close": 49.079, "volume": 84600.0}, {"date": "2018-09-19", "close": 49.679, "volume": 71157.0}, {"date": "2018-09-20", "close": 50.099, "volume": 82084.0}, {"date": "2018-09-21", "close": 49.619, "volume": 214153.0}, {"date": "2018-09-24", "close": 50.399, "volume": 129710.0}, {"date": "2018-09-25", "close": 51.899, "volume": 67636.0}, {"date": "2018-09-26", "close": 50.339, "volume": 55808.0}, {"date": "2018-09-27", "close": 50.939, "volume": 49094.0}, {"date": "2018-09-28", "close": 52.079, "volume": 81208.0}, {"date": "2018-10-01", "close": 52.7389, "volume": 88009.0}, {"date": "2018-10-02", "close": 52.019, "volume": 89698.0}, {"date": "2018-10-03", "close": 53.8789, "volume": 110414.0}, {"date": "2018-10-04", "close": 53.0989, "volume": 87845.0}, {"date": "2018-10-05", "close": 52.9189, "volume": 59339.0}, {"date": "2018-10-08", "close": 52.9189, "volume": 64450.0}, {"date": "2018-10-09", "close": 54.0589, "volume": 95903.0}, {"date": "2018-10-10", "close": 50.939, "volume": 113452.0}, {"date": "2018-10-11", "close": 48.479, "volume": 170988.0}, {"date": "2018-10-12", "close": 48.059, "volume": 118965.0}, {"date": "2018-10-15", "close": 48.899, "volume": 86137.0}, {"date": "2018-10-16", "close": 50.339, "volume": 96718.0}, {"date": "2018-10-17", "close": 48.359, "volume": 122844.0}, {"date": "2018-10-18", "close": 47.0391, "volume": 79938.0}, {"date": "2018-10-19", "close": 46.3791, "volume": 75533.0}, {"date": "2018-10-22", "close": 46.3191, "volume": 48494.0}, {"date": "2018-10-23", "close": 43.6191, "volume": 97021.0}, {"date": "2018-10-24", "close": 39.9592, "volume": 148280.0}, {"date": "2018-10-25", "close": 41.6992, "volume": 115991.0}, {"date": "2018-10-26", "close": 42.1792, "volume": 91237.0}, {"date": "2018-10-29", "close": 40.4992, "volume": 107918.0}, {"date": "2018-10-30", "close": 41.5792, "volume": 82805.0}, {"date": "2018-10-31", "close": 42.5991, "volume": 74015.0}, {"date": "2018-11-01", "close": 42.4792, "volume": 67059.0}, {"date": "2018-11-02", "close": 43.0191, "volume": 70927.0}, {"date": "2018-11-05", "close": 43.2591, "volume": 67204.0}, {"date": "2018-11-06", "close": 45.6591, "volume": 230103.0}, {"date": "2018-11-07", "close": 47.999, "volume": 149521.0}, {"date": "2018-11-08", "close": 46.3191, "volume": 65614.0}, {"date": "2018-11-09", "close": 46.3791, "volume": 73557.0}, {"date": "2018-11-12", "close": 44.9391, "volume": 65778.0}, {"date": "2018-11-13", "close": 44.6991, "volume": 72844.0}, {"date": "2018-11-14", "close": 46.6791, "volume": 83917.0}, {"date": "2018-11-15", "close": 48.299, "volume": 109474.0}, {"date": "2018-11-16", "close": 49.979, "volume": 112918.0}, {"date": "2018-11-19", "close": 50.219, "volume": 104747.0}, {"date": "2018-11-20", "close": 49.259, "volume": 103253.0}, {"date": "2018-11-21", "close": 49.919, "volume": 158655.0}, {"date": "2018-11-23", "close": 47.939, "volume": 50647.0}, {"date": "2018-11-26", "close": 48.899, "volume": 68719.0}, {"date": "2018-11-27", "close": 47.879, "volume": 87861.0}, {"date": "2018-11-28", "close": 47.579, "volume": 215578.0}, {"date": "2018-11-29", "close": 45.6591, "volume": 137986.0}, {"date": "2018-11-30", "close": 44.0991, "volume": 125949.0}, {"date": "2018-12-03", "close": 46.0191, "volume": 115491.0}, {"date": "2018-12-04", "close": 42.2992, "volume": 195248.0}, {"date": "2018-12-06", "close": 38.9992, "volume": 196449.0}, {"date": "2018-12-07", "close": 38.4592, "volume": 232033.0}, {"date": "2018-12-10", "close": 37.0793, "volume": 354588.0}, {"date": "2018-12-11", "close": 36.4193, "volume": 138496.0}, {"date": "2018-12-12", "close": 36.8393, "volume": 227404.0}, {"date": "2018-12-13", "close": 35.2193, "volume": 155082.0}, {"date": "2018-12-14", "close": 34.1993, "volume": 130073.0}, {"date": "2018-12-17", "close": 33.6593, "volume": 140072.0}, {"date": "2018-12-18", "close": 32.5793, "volume": 102286.0}, {"date": "2018-12-19", "close": 31.1994, "volume": 89666.0}, {"date": "2018-12-20", "close": 30.1794, "volume": 209187.0}, {"date": "2018-12-21", "close": 29.8794, "volume": 305606.0}, {"date": "2018-12-24", "close": 29.3394, "volume": 35706.0}, {"date": "2018-12-26", "close": 31.1994, "volume": 166361.0}, {"date": "2018-12-27", "close": 30.7194, "volume": 93072.0}, {"date": "2018-12-28", "close": 31.6794, "volume": 126923.0}, {"date": "2018-12-31", "close": 31.3194, "volume": 115847.0}, {"date": "2019-01-02", "close": 31.7994, "volume": 129846.0}, {"date": "2019-01-03", "close": 31.8594, "volume": 179909.0}, {"date": "2019-01-04", "close": 34.0193, "volume": 102870.0}, {"date": "2019-01-07", "close": 35.6393, "volume": 93881.0}, {"date": "2019-01-08", "close": 35.2793, "volume": 74965.0}, {"date": "2019-01-09", "close": 35.9993, "volume": 52875.0}, {"date": "2019-01-10", "close": 35.6393, "volume": 55877.0}, {"date": "2019-01-11", "close": 35.3993, "volume": 50817.0}, {"date": "2019-01-14", "close": 34.7393, "volume": 57598.0}, {"date": "2019-01-15", "close": 35.0393, "volume": 41519.0}, {"date": "2019-01-16", "close": 34.9793, "volume": 58476.0}, {"date": "2019-01-17", "close": 35.2193, "volume": 68823.0}, {"date": "2019-01-18", "close": 35.5193, "volume": 60608.0}, {"date": "2019-01-22", "close": 34.7393, "volume": 63959.0}, {"date": "2019-01-23", "close": 33.0593, "volume": 44599.0}, {"date": "2019-01-24", "close": 33.7793, "volume": 61733.0}, {"date": "2019-01-25", "close": 35.0993, "volume": 41680.0}, {"date": "2019-01-28", "close": 34.1993, "volume": 42776.0}, {"date": "2019-01-29", "close": 34.2593, "volume": 31994.0}, {"date": "2019-01-30", "close": 35.2793, "volume": 62100.0}, {"date": "2019-01-31", "close": 34.1393, "volume": 82694.0}, {"date": "2019-02-01", "close": 35.6993, "volume": 84483.0}, {"date": "2019-02-04", "close": 36.7793, "volume": 57060.0}, {"date": "2019-02-05", "close": 36.5993, "volume": 79697.0}, {"date": "2019-02-06", "close": 36.2993, "volume": 67068.0}, {"date": "2019-02-07", "close": 34.9193, "volume": 58041.0}, {"date": "2019-02-08", "close": 34.7993, "volume": 56356.0}, {"date": "2019-02-11", "close": 35.8793, "volume": 36039.0}, {"date": "2019-02-12", "close": 36.4793, "volume": 31443.0}, {"date": "2019-02-13", "close": 37.7992, "volume": 59649.0}, {"date": "2019-02-14", "close": 39.1192, "volume": 180457.0}, {"date": "2019-02-15", "close": 39.5392, "volume": 110905.0}, {"date": "2019-02-19", "close": 40.0192, "volume": 88310.0}, {"date": "2019-02-20", "close": 40.8592, "volume": 101202.0}, {"date": "2019-02-21", "close": 40.0192, "volume": 128476.0}, {"date": "2019-02-22", "close": 40.0192, "volume": 73623.0}, {"date": "2019-02-25", "close": 39.2992, "volume": 96506.0}, {"date": "2019-02-26", "close": 37.7992, "volume": 76885.0}, {"date": "2019-02-27", "close": 38.6992, "volume": 192230.0}, {"date": "2019-02-28", "close": 37.5592, "volume": 79722.0}, {"date": "2019-03-01", "close": 38.5792, "volume": 66014.0}, {"date": "2019-03-04", "close": 38.2192, "volume": 87149.0}, {"date": "2019-03-05", "close": 37.6792, "volume": 49635.0}, {"date": "2019-03-06", "close": 36.1193, "volume": 139208.0}, {"date": "2019-03-07", "close": 35.5193, "volume": 142456.0}, {"date": "2019-03-08", "close": 33.2393, "volume": 99978.0}, {"date": "2019-03-11", "close": 34.9793, "volume": 100356.0}, {"date": "2019-03-12", "close": 37.1393, "volume": 81668.0}, {"date": "2019-03-13", "close": 37.8592, "volume": 77477.0}, {"date": "2019-03-14", "close": 38.0992, "volume": 83114.0}, {"date": "2019-03-15", "close": 37.9192, "volume": 222418.0}, {"date": "2019-03-18", "close": 39.1192, "volume": 79783.0}, {"date": "2019-03-19", "close": 38.3392, "volume": 54915.0}, {"date": "2019-03-20", "close": 38.9992, "volume": 101427.0}, {"date": "2019-03-21", "close": 38.3992, "volume": 76953.0}, {"date": "2019-03-22", "close": 36.6593, "volume": 86782.0}, {"date": "2019-03-25", "close": 36.8993, "volume": 74146.0}, {"date": "2019-03-26", "close": 36.9593, "volume": 94982.0}, {"date": "2019-03-27", "close": 36.8993, "volume": 131891.0}, {"date": "2019-03-28", "close": 37.2593, "volume": 163214.0}, {"date": "2019-03-29", "close": 37.2593, "volume": 154948.0}, {"date": "2019-04-01", "close": 37.4993, "volume": 105693.0}, {"date": "2019-04-02", "close": 37.5592, "volume": 196401.0}, {"date": "2019-04-03", "close": 36.4193, "volume": 113944.0}, {"date": "2019-04-04", "close": 37.0193, "volume": 84063.0}, {"date": "2019-04-05", "close": 38.9992, "volume": 380288.0}, {"date": "2019-04-08", "close": 39.2392, "volume": 172232.0}, {"date": "2019-04-09", "close": 38.1592, "volume": 102239.0}, {"date": "2019-04-10", "close": 38.3392, "volume": 127884.0}, {"date": "2019-04-11", "close": 38.4592, "volume": 69057.0}, {"date": "2019-04-12", "close": 38.6392, "volume": 51790.0}, {"date": "2019-04-15", "close": 37.8592, "volume": 53524.0}, {"date": "2019-04-16", "close": 38.3392, "volume": 119230.0}, {"date": "2019-04-17", "close": 38.2792, "volume": 126850.0}, {"date": "2019-04-18", "close": 37.7392, "volume": 120222.0}, {"date": "2019-04-22", "close": 39.2992, "volume": 136571.0}, {"date": "2019-04-23", "close": 39.4192, "volume": 148025.0}, {"date": "2019-04-24", "close": 37.8592, "volume": 105222.0}, {"date": "2019-04-25", "close": 36.2993, "volume": 62705.0}, {"date": "2019-04-26", "close": 35.6993, "volume": 63451.0}, {"date": "2019-04-29", "close": 36.2993, "volume": 76900.0}, {"date": "2019-04-30", "close": 35.0393, "volume": 70588.0}, {"date": "2019-05-01", "close": 34.3793, "volume": 77022.0}, {"date": "2019-05-02", "close": 34.3193, "volume": 78322.0}, {"date": "2019-05-03", "close": 35.8793, "volume": 60612.0}, {"date": "2019-05-06", "close": 36.2993, "volume": 94708.0}, {"date": "2019-05-07", "close": 33.8993, "volume": 158738.0}, {"date": "2019-05-08", "close": 34.1993, "volume": 161725.0}, {"date": "2019-05-09", "close": 35.9993, "volume": 116147.0}, {"date": "2019-05-10", "close": 36.1193, "volume": 92962.0}, {"date": "2019-05-13", "close": 35.3393, "volume": 111822.0}, {"date": "2019-05-14", "close": 36.3593, "volume": 81689.0}, {"date": "2019-05-15", "close": 36.7193, "volume": 80601.0}, {"date": "2019-05-16", "close": 36.8993, "volume": 110157.0}, {"date": "2019-05-17", "close": 36.2993, "volume": 124814.0}, {"date": "2019-05-20", "close": 36.7193, "volume": 115428.0}, {"date": "2019-05-21", "close": 36.8393, "volume": 98228.0}, {"date": "2019-05-22", "close": 36.2393, "volume": 80071.0}, {"date": "2019-05-23", "close": 33.9593, "volume": 124067.0}, {"date": "2019-05-24", "close": 33.8993, "volume": 61523.0}, {"date": "2019-05-28", "close": 34.5593, "volume": 84032.0}, {"date": "2019-05-29", "close": 35.4593, "volume": 109400.0}, {"date": "2019-05-30", "close": 36.0593, "volume": 102112.0}, {"date": "2019-05-31", "close": 34.1393, "volume": 163806.0}, {"date": "2019-06-03", "close": 35.5193, "volume": 110867.0}, {"date": "2019-06-04", "close": 36.6593, "volume": 143985.0}, {"date": "2019-06-05", "close": 36.6593, "volume": 123463.0}, {"date": "2019-06-06", "close": 36.0593, "volume": 196795.0}, {"date": "2019-06-07", "close": 36.5993, "volume": 152709.0}, {"date": "2019-06-10", "close": 36.4793, "volume": 65319.0}, {"date": "2019-06-11", "close": 36.4193, "volume": 143981.0}, {"date": "2019-06-12", "close": 36.1793, "volume": 88407.0}, {"date": "2019-06-13", "close": 37.7992, "volume": 143289.0}, {"date": "2019-06-14", "close": 35.6393, "volume": 141703.0}, {"date": "2019-06-17", "close": 35.6993, "volume": 111140.0}, {"date": "2019-06-18", "close": 36.4193, "volume": 114251.0}, {"date": "2019-06-19", "close": 37.7392, "volume": 81346.0}, {"date": "2019-06-20", "close": 38.0992, "volume": 151926.0}, {"date": "2019-06-21", "close": 32.8193, "volume": 398429.0}, {"date": "2019-06-24", "close": 30.9594, "volume": 278282.0}, {"date": "2019-06-25", "close": 31.5594, "volume": 430584.0}, {"date": "2019-06-26", "close": 31.7994, "volume": 143039.0}, {"date": "2019-06-27", "close": 32.3994, "volume": 115003.0}, {"date": "2019-06-28", "close": 32.7593, "volume": 963757.0}, {"date": "2019-07-01", "close": 32.9393, "volume": 175996.0}, {"date": "2019-07-02", "close": 33.7193, "volume": 197383.0}, {"date": "2019-07-03", "close": 34.4993, "volume": 66382.0}, {"date": "2019-07-05", "close": 34.2593, "volume": 91921.0}, {"date": "2019-07-08", "close": 33.7793, "volume": 151333.0}, {"date": "2019-07-09", "close": 34.7393, "volume": 115962.0}, {"date": "2019-07-10", "close": 34.7393, "volume": 88623.0}, {"date": "2019-07-11", "close": 34.9193, "volume": 49976.0}, {"date": "2019-07-12", "close": 35.4593, "volume": 87429.0}, {"date": "2019-07-15", "close": 34.0793, "volume": 37049.0}, {"date": "2019-07-16", "close": 34.1393, "volume": 64988.0}, {"date": "2019-07-17", "close": 33.8393, "volume": 82454.0}, {"date": "2019-07-18", "close": 33.5993, "volume": 126331.0}, {"date": "2019-07-19", "close": 33.5993, "volume": 75156.0}, {"date": "2019-07-22", "close": 33.5993, "volume": 53841.0}, {"date": "2019-07-23", "close": 34.3193, "volume": 102908.0}, {"date": "2019-07-24", "close": 34.9793, "volume": 85355.0}, {"date": "2019-07-25", "close": 34.1993, "volume": 78496.0}, {"date": "2019-07-26", "close": 34.3193, "volume": 47889.0}, {"date": "2019-07-29", "close": 33.1793, "volume": 59626.0}, {"date": "2019-07-30", "close": 34.4393, "volume": 131589.0}, {"date": "2019-07-31", "close": 34.1993, "volume": 116696.0}, {"date": "2019-08-01", "close": 31.9794, "volume": 125851.0}, {"date": "2019-08-02", "close": 31.7994, "volume": 88483.0}, {"date": "2019-08-05", "close": 30.0594, "volume": 103038.0}, {"date": "2019-08-06", "close": 30.2994, "volume": 163741.0}, {"date": "2019-08-07", "close": 30.1794, "volume": 155264.0}, {"date": "2019-08-08", "close": 29.7594, "volume": 116150.0}, {"date": "2019-08-09", "close": 28.2594, "volume": 138789.0}, {"date": "2019-08-12", "close": 26.6995, "volume": 98435.0}, {"date": "2019-08-13", "close": 26.9995, "volume": 122144.0}, {"date": "2019-08-14", "close": 24.7195, "volume": 136208.0}, {"date": "2019-08-15", "close": 24.8395, "volume": 103613.0}, {"date": "2019-08-16", "close": 26.3395, "volume": 190803.0}, {"date": "2019-08-19", "close": 27.2395, "volume": 173310.0}, {"date": "2019-08-20", "close": 27.4795, "volume": 85613.0}, {"date": "2019-08-21", "close": 27.9594, "volume": 64120.0}, {"date": "2019-08-22", "close": 28.0194, "volume": 78953.0}, {"date": "2019-08-23", "close": 27.7794, "volume": 120432.0}, {"date": "2019-08-26", "close": 27.1195, "volume": 141035.0}, {"date": "2019-08-27", "close": 26.3995, "volume": 179867.0}, {"date": "2019-08-28", "close": 26.3995, "volume": 223921.0}, {"date": "2019-08-29", "close": 26.2795, "volume": 271871.0}, {"date": "2019-08-30", "close": 26.0995, "volume": 82494.0}, {"date": "2019-09-03", "close": 25.3195, "volume": 70285.0}, {"date": "2019-09-04", "close": 25.9195, "volume": 92979.0}, {"date": "2019-09-05", "close": 26.1595, "volume": 181480.0}, {"date": "2019-09-06", "close": 26.3995, "volume": 145799.0}, {"date": "2019-09-09", "close": 29.7594, "volume": 227591.0}, {"date": "2019-09-10", "close": 30.7794, "volume": 235633.0}, {"date": "2019-09-11", "close": 30.5994, "volume": 87557.0}, {"date": "2019-09-12", "close": 32.1594, "volume": 250150.0}, {"date": "2019-09-13", "close": 31.6794, "volume": 77961.0}, {"date": "2019-09-16", "close": 32.9393, "volume": 236993.0}, {"date": "2019-09-17", "close": 31.1394, "volume": 127329.0}, {"date": "2019-09-18", "close": 30.4794, "volume": 106720.0}, {"date": "2019-09-19", "close": 30.2394, "volume": 56028.0}, {"date": "2019-09-20", "close": 30.1194, "volume": 267829.0}, {"date": "2019-09-23", "close": 30.5394, "volume": 72528.0}, {"date": "2019-09-24", "close": 28.8594, "volume": 67886.0}, {"date": "2019-09-25", "close": 28.9794, "volume": 42720.0}, {"date": "2019-09-26", "close": 28.2594, "volume": 52736.0}, {"date": "2019-09-27", "close": 28.0194, "volume": 63777.0}, {"date": "2019-09-30", "close": 28.4994, "volume": 77017.0}, {"date": "2019-10-01", "close": 27.9594, "volume": 56034.0}, {"date": "2019-10-02", "close": 27.2395, "volume": 85756.0}, {"date": "2019-10-03", "close": 27.8994, "volume": 48096.0}, {"date": "2019-10-04", "close": 27.7794, "volume": 53382.0}, {"date": "2019-10-07", "close": 27.8994, "volume": 65487.0}, {"date": "2019-10-08", "close": 27.4195, "volume": 47864.0}, {"date": "2019-10-09", "close": 27.1195, "volume": 35899.0}, {"date": "2019-10-10", "close": 26.9395, "volume": 89768.0}, {"date": "2019-10-11", "close": 27.4795, "volume": 150341.0}, {"date": "2019-10-14", "close": 27.8394, "volume": 37379.0}, {"date": "2019-10-15", "close": 28.7994, "volume": 77109.0}, {"date": "2019-10-16", "close": 28.8594, "volume": 143860.0}, {"date": "2019-10-17", "close": 28.6194, "volume": 63016.0}, {"date": "2019-10-18", "close": 28.7394, "volume": 82502.0}, {"date": "2019-10-21", "close": 30.1794, "volume": 63154.0}, {"date": "2019-10-22", "close": 29.8794, "volume": 69127.0}, {"date": "2019-10-23", "close": 30.2994, "volume": 31388.0}, {"date": "2019-10-24", "close": 30.2394, "volume": 75756.0}, {"date": "2019-10-25", "close": 30.0594, "volume": 56572.0}, {"date": "2019-10-28", "close": 30.4194, "volume": 77831.0}, {"date": "2019-10-29", "close": 30.8994, "volume": 89057.0}, {"date": "2019-10-30", "close": 30.1794, "volume": 56364.0}, {"date": "2019-10-31", "close": 29.3994, "volume": 103555.0}, {"date": "2019-11-01", "close": 30.3594, "volume": 60844.0}, {"date": "2019-11-04", "close": 31.9194, "volume": 125049.0}, {"date": "2019-11-05", "close": 32.0394, "volume": 97306.0}, {"date": "2019-11-06", "close": 31.1994, "volume": 91072.0}, {"date": "2019-11-07", "close": 32.3994, "volume": 72202.0}, {"date": "2019-11-08", "close": 32.6993, "volume": 105525.0}, {"date": "2019-11-11", "close": 32.9393, "volume": 56973.0}, {"date": "2019-11-12", "close": 32.5793, "volume": 40750.0}, {"date": "2019-11-13", "close": 31.7994, "volume": 58259.0}, {"date": "2019-11-14", "close": 31.4994, "volume": 55152.0}, {"date": "2019-11-15", "close": 32.4594, "volume": 53543.0}, {"date": "2019-11-18", "close": 30.5994, "volume": 72471.0}, {"date": "2019-11-19", "close": 30.7194, "volume": 58906.0}, {"date": "2019-11-20", "close": 30.6594, "volume": 74591.0}, {"date": "2019-11-21", "close": 31.1994, "volume": 84731.0}, {"date": "2019-11-22", "close": 31.8594, "volume": 45823.0}, {"date": "2019-11-25", "close": 32.8793, "volume": 63327.0}, {"date": "2019-11-26", "close": 31.9794, "volume": 52011.0}, {"date": "2019-11-27", "close": 31.6794, "volume": 53724.0}, {"date": "2019-11-29", "close": 30.5994, "volume": 27680.0}, {"date": "2019-12-02", "close": 29.9394, "volume": 87914.0}, {"date": "2019-12-03", "close": 29.4594, "volume": 68220.0}, {"date": "2019-12-04", "close": 30.2994, "volume": 127490.0}, {"date": "2019-12-05", "close": 29.3394, "volume": 106473.0}, {"date": "2019-12-06", "close": 30.8994, "volume": 133445.0}, {"date": "2019-12-09", "close": 30.8994, "volume": 76556.0}, {"date": "2019-12-10", "close": 31.7994, "volume": 59004.0}, {"date": "2019-12-11", "close": 32.2794, "volume": 86544.0}, {"date": "2019-12-12", "close": 33.4793, "volume": 150167.0}, {"date": "2019-12-13", "close": 33.8393, "volume": 125163.0}, {"date": "2019-12-16", "close": 34.2593, "volume": 146153.0}, {"date": "2019-12-17", "close": 32.6993, "volume": 170788.0}, {"date": "2019-12-18", "close": 32.8193, "volume": 129726.0}, {"date": "2019-12-19", "close": 32.3994, "volume": 63810.0}, {"date": "2019-12-20", "close": 31.5594, "volume": 185483.0}, {"date": "2019-12-23", "close": 31.7994, "volume": 67783.0}, {"date": "2019-12-24", "close": 31.7394, "volume": 41472.0}, {"date": "2019-12-26", "close": 31.4394, "volume": 45893.0}, {"date": "2019-12-27", "close": 30.5994, "volume": 50703.0}, {"date": "2019-12-30", "close": 30.9594, "volume": 55870.0}, {"date": "2019-12-31", "close": 31.0194, "volume": 55090.0}, {"date": "2020-01-02", "close": 29.2794, "volume": 54571.0}, {"date": "2020-01-03", "close": 29.2194, "volume": 154058.0}, {"date": "2020-01-06", "close": 29.3394, "volume": 86689.0}, {"date": "2020-01-07", "close": 28.4394, "volume": 68518.0}, {"date": "2020-01-08", "close": 27.1795, "volume": 74635.0}, {"date": "2020-01-09", "close": 26.6395, "volume": 79778.0}, {"date": "2020-01-10", "close": 25.6195, "volume": 78796.0}, {"date": "2020-01-13", "close": 24.7195, "volume": 76698.0}, {"date": "2020-01-14", "close": 24.5995, "volume": 238517.0}, {"date": "2020-01-15", "close": 24.5995, "volume": 142382.0}, {"date": "2020-01-16", "close": 24.8995, "volume": 116466.0}, {"date": "2020-01-17", "close": 24.7195, "volume": 193782.0}, {"date": "2020-01-21", "close": 23.8795, "volume": 152950.0}, {"date": "2020-01-22", "close": 24.6595, "volume": 224593.0}, {"date": "2020-01-23", "close": 23.5795, "volume": 76837.0}, {"date": "2020-01-24", "close": 23.1595, "volume": 135233.0}, {"date": "2020-01-27", "close": 22.5595, "volume": 85864.0}, {"date": "2020-01-28", "close": 22.4396, "volume": 116505.0}, {"date": "2020-01-29", "close": 21.5396, "volume": 65371.0}, {"date": "2020-01-30", "close": 22.3196, "volume": 181643.0}, {"date": "2020-01-31", "close": 20.9996, "volume": 111253.0}, {"date": "2020-02-03", "close": 21.1196, "volume": 245103.0}, {"date": "2020-02-04", "close": 22.0196, "volume": 117387.0}, {"date": "2020-02-05", "close": 22.8595, "volume": 97673.0}, {"date": "2020-02-06", "close": 22.4396, "volume": 72233.0}, {"date": "2020-02-07", "close": 21.8396, "volume": 63427.0}, {"date": "2020-02-10", "close": 21.5396, "volume": 41138.0}, {"date": "2020-02-11", "close": 21.5996, "volume": 46410.0}, {"date": "2020-02-12", "close": 22.0196, "volume": 60696.0}, {"date": "2020-02-13", "close": 21.1196, "volume": 285663.0}, {"date": "2020-02-14", "close": 21.7796, "volume": 120873.0}, {"date": "2020-02-18", "close": 21.5996, "volume": 167480.0}, {"date": "2020-02-19", "close": 21.6596, "volume": 101618.0}, {"date": "2020-02-20", "close": 21.8996, "volume": 57382.0}, {"date": "2020-02-21", "close": 21.7196, "volume": 63908.0}, {"date": "2020-02-24", "close": 20.9996, "volume": 91382.0}, {"date": "2020-02-25", "close": 21.3596, "volume": 95092.0}, {"date": "2020-02-26", "close": 22.1396, "volume": 129611.0}, {"date": "2020-02-27", "close": 21.6596, "volume": 228482.0}, {"date": "2020-02-28", "close": 23.5195, "volume": 304849.0}, {"date": "2020-03-02", "close": 22.7995, "volume": 301067.0}, {"date": "2020-03-03", "close": 21.8996, "volume": 206864.0}, {"date": "2020-03-04", "close": 19.6796, "volume": 106612.0}, {"date": "2020-03-05", "close": 19.5596, "volume": 125212.0}, {"date": "2020-03-06", "close": 18.7196, "volume": 147706.0}, {"date": "2020-03-09", "close": 12.2398, "volume": 160203.0}, {"date": "2020-03-10", "close": 11.4598, "volume": 202997.0}, {"date": "2020-03-11", "close": 11.0998, "volume": 113474.0}, {"date": "2020-03-12", "close": 11.8798, "volume": 167523.0}, {"date": "2020-03-13", "close": 17.8796, "volume": 145554.0}, {"date": "2020-03-16", "close": 16.1997, "volume": 200597.0}, {"date": "2020-03-17", "close": 16.9197, "volume": 190022.0}, {"date": "2020-03-18", "close": 18.9596, "volume": 127275.0}, {"date": "2020-03-19", "close": 21.0596, "volume": 229307.0}, {"date": "2020-03-20", "close": 21.3596, "volume": 363916.0}, {"date": "2020-03-23", "close": 13.7397, "volume": 156461.0}, {"date": "2020-03-24", "close": 16.7397, "volume": 174524.0}, {"date": "2020-03-25", "close": 13.8597, "volume": 132804.0}, {"date": "2020-03-26", "close": 14.7597, "volume": 116129.0}, {"date": "2020-03-27", "close": 13.4397, "volume": 136135.0}, {"date": "2020-03-30", "close": 17.3997, "volume": 168261.0}, {"date": "2020-03-31", "close": 15.5397, "volume": 135068.0}, {"date": "2020-04-01", "close": 12.4798, "volume": 68527.0}, {"date": "2020-04-02", "close": 14.2797, "volume": 154594.0}, {"date": "2020-04-03", "close": 13.8597, "volume": 105085.0}, {"date": "2020-04-06", "close": 14.5197, "volume": 90134.0}, {"date": "2020-04-07", "close": 12.8997, "volume": 161232.0}, {"date": "2020-04-08", "close": 13.1997, "volume": 87810.0}, {"date": "2020-04-09", "close": 14.7597, "volume": 143231.0}, {"date": "2020-04-13", "close": 15.0597, "volume": 104855.0}, {"date": "2020-04-14", "close": 15.5397, "volume": 117897.0}, {"date": "2020-04-15", "close": 13.9197, "volume": 47987.0}, {"date": "2020-04-16", "close": 11.5798, "volume": 103121.0}, {"date": "2020-04-17", "close": 13.4397, "volume": 107658.0}, {"date": "2020-04-20", "close": 12.4798, "volume": 126181.0}, {"date": "2020-04-21", "close": 12.1198, "volume": 69715.0}, {"date": "2020-04-22", "close": 12.5997, "volume": 80659.0}, {"date": "2020-04-23", "close": 14.0397, "volume": 111101.0}, {"date": "2020-04-24", "close": 12.7797, "volume": 76419.0}, {"date": "2020-04-27", "close": 14.1597, "volume": 106974.0}, {"date": "2020-04-28", "close": 14.3397, "volume": 75166.0}, {"date": "2020-04-29", "close": 15.7797, "volume": 134735.0}, {"date": "2020-04-30", "close": 14.5797, "volume": 39340.0}, {"date": "2020-05-01", "close": 13.5597, "volume": 53477.0}, {"date": "2020-05-04", "close": 13.1997, "volume": 75024.0}, {"date": "2020-05-05", "close": 12.5397, "volume": 77519.0}, {"date": "2020-05-06", "close": 12.7197, "volume": 68213.0}, {"date": "2020-05-07", "close": 12.8997, "volume": 61239.0}, {"date": "2020-05-08", "close": 12.8397, "volume": 76338.0}, {"date": "2020-05-11", "close": 13.7397, "volume": 101564.0}, {"date": "2020-05-12", "close": 12.8997, "volume": 138462.0}, {"date": "2020-05-13", "close": 12.3598, "volume": 166970.0}, {"date": "2020-05-14", "close": 11.6398, "volume": 91586.0}, {"date": "2020-05-15", "close": 11.6998, "volume": 53584.0}, {"date": "2020-05-18", "close": 13.0797, "volume": 123059.0}, {"date": "2020-05-19", "close": 11.8798, "volume": 83394.0}, {"date": "2020-05-20", "close": 12.2398, "volume": 96297.0}, {"date": "2020-05-21", "close": 11.6998, "volume": 96338.0}, {"date": "2020-05-22", "close": 11.1598, "volume": 152640.0}, {"date": "2020-05-26", "close": 11.9398, "volume": 209067.0}, {"date": "2020-05-27", "close": 14.3997, "volume": 191261.0}, {"date": "2020-05-28", "close": 14.3997, "volume": 184447.0}, {"date": "2020-05-29", "close": 13.4997, "volume": 124504.0}, {"date": "2020-06-01", "close": 13.1997, "volume": 68157.0}, {"date": "2020-06-02", "close": 12.7197, "volume": 188102.0}, {"date": "2020-06-03", "close": 12.7797, "volume": 196652.0}, {"date": "2020-06-04", "close": 13.6797, "volume": 418112.0}, {"date": "2020-06-05", "close": 16.6197, "volume": 318262.0}, {"date": "2020-06-08", "close": 17.6996, "volume": 275118.0}, {"date": "2020-06-09", "close": 17.1597, "volume": 141741.0}, {"date": "2020-06-10", "close": 16.9797, "volume": 112021.0}, {"date": "2020-06-11", "close": 13.4397, "volume": 104062.0}, {"date": "2020-06-12", "close": 14.3397, "volume": 98269.0}, {"date": "2020-06-15", "close": 13.9797, "volume": 101721.0}, {"date": "2020-06-16", "close": 13.7997, "volume": 159136.0}, {"date": "2020-06-17", "close": 13.0797, "volume": 85440.0}, {"date": "2020-06-18", "close": 13.0197, "volume": 105263.0}, {"date": "2020-06-19", "close": 13.4997, "volume": 380992.0}, {"date": "2020-06-22", "close": 13.5597, "volume": 97193.0}, {"date": "2020-06-23", "close": 13.2597, "volume": 106693.0}, {"date": "2020-06-24", "close": 12.4798, "volume": 151781.0}, {"date": "2020-06-25", "close": 12.8997, "volume": 172937.0}, {"date": "2020-06-26", "close": 12.1198, "volume": 936332.0}, {"date": "2020-06-29", "close": 12.5397, "volume": 75522.0}, {"date": "2020-06-30", "close": 13.3797, "volume": 122344.0}, {"date": "2020-07-01", "close": 12.9597, "volume": 121622.0}, {"date": "2020-07-02", "close": 12.7797, "volume": 100338.0}, {"date": "2020-07-06", "close": 13.3797, "volume": 79809.0}, {"date": "2020-07-07", "close": 12.5997, "volume": 63778.0}, {"date": "2020-07-08", "close": 12.4798, "volume": 88516.0}, {"date": "2020-07-09", "close": 11.9398, "volume": 91053.0}, {"date": "2020-07-10", "close": 12.5997, "volume": 89187.0}, {"date": "2020-07-13", "close": 12.5397, "volume": 103958.0}, {"date": "2020-07-14", "close": 12.7197, "volume": 59442.0}, {"date": "2020-07-15", "close": 13.2597, "volume": 254770.0}, {"date": "2020-07-16", "close": 12.2398, "volume": 103864.0}, {"date": "2020-07-17", "close": 12.2398, "volume": 109921.0}, {"date": "2020-07-20", "close": 11.9998, "volume": 83224.0}, {"date": "2020-07-21", "close": 12.3598, "volume": 254156.0}, {"date": "2020-07-22", "close": 12.1198, "volume": 317414.0}, {"date": "2020-07-23", "close": 13.3197, "volume": 225084.0}, {"date": "2020-07-24", "close": 13.2597, "volume": 207068.0}, {"date": "2020-07-27", "close": 13.0197, "volume": 107451.0}, {"date": "2020-07-28", "close": 12.7797, "volume": 102400.0}, {"date": "2020-07-29", "close": 13.8597, "volume": 150587.0}, {"date": "2020-07-30", "close": 13.6197, "volume": 93902.0}, {"date": "2020-07-31", "close": 13.6797, "volume": 117070.0}, {"date": "2020-08-03", "close": 14.2797, "volume": 103156.0}, {"date": "2020-08-04", "close": 14.3997, "volume": 100599.0}, {"date": "2020-08-05", "close": 15.8397, "volume": 131318.0}, {"date": "2020-08-06", "close": 14.9997, "volume": 91554.0}, {"date": "2020-08-07", "close": 16.0797, "volume": 123693.0}, {"date": "2020-08-10", "close": 16.9197, "volume": 94526.0}, {"date": "2020-08-11", "close": 16.7397, "volume": 78831.0}, {"date": "2020-08-12", "close": 16.4397, "volume": 75971.0}, {"date": "2020-08-13", "close": 15.3597, "volume": 57821.0}, {"date": "2020-08-14", "close": 15.6597, "volume": 60403.0}, {"date": "2020-08-17", "close": 15.1797, "volume": 56231.0}, {"date": "2020-08-18", "close": 14.3997, "volume": 69430.0}, {"date": "2020-08-19", "close": 14.5197, "volume": 133818.0}, {"date": "2020-08-20", "close": 14.3997, "volume": 96651.0}, {"date": "2020-08-21", "close": 13.9797, "volume": 81569.0}, {"date": "2020-08-24", "close": 14.7597, "volume": 59768.0}, {"date": "2020-08-25", "close": 14.3397, "volume": 58351.0}, {"date": "2020-08-26", "close": 13.8597, "volume": 74384.0}, {"date": "2020-08-27", "close": 13.9797, "volume": 67284.0}, {"date": "2020-08-28", "close": 14.3997, "volume": 58245.0}, {"date": "2020-08-31", "close": 13.8597, "volume": 83505.0}, {"date": "2020-09-01", "close": 14.2797, "volume": 125515.0}, {"date": "2020-09-02", "close": 14.2797, "volume": 143044.0}, {"date": "2020-09-03", "close": 14.3997, "volume": 113273.0}, {"date": "2020-09-04", "close": 14.5197, "volume": 103850.0}, {"date": "2020-09-08", "close": 13.4997, "volume": 118360.0}, {"date": "2020-09-09", "close": 13.1997, "volume": 130100.0}, {"date": "2020-09-10", "close": 12.2398, "volume": 86305.0}, {"date": "2020-09-11", "close": 11.8798, "volume": 114623.0}, {"date": "2020-09-14", "close": 12.2998, "volume": 392800.0}, {"date": "2020-09-15", "close": 14.2797, "volume": 523746.0}, {"date": "2020-09-16", "close": 15.2397, "volume": 722698.0}, {"date": "2020-09-17", "close": 15.8397, "volume": 362444.0}, {"date": "2020-09-18", "close": 14.2797, "volume": 852188.0}, {"date": "2020-09-21", "close": 12.3598, "volume": 304905.0}, {"date": "2020-09-22", "close": 11.8798, "volume": 193977.0}, {"date": "2020-09-23", "close": 10.0198, "volume": 354223.0}, {"date": "2020-09-24", "close": 9.9598, "volume": 248286.0}, {"date": "2020-09-25", "close": 9.9598, "volume": 227359.0}, {"date": "2020-09-28", "close": 10.0798, "volume": 115687.0}, {"date": "2020-09-29", "close": 9.7798, "volume": 100101.0}, {"date": "2020-09-30", "close": 9.2398, "volume": 142812.0}, {"date": "2020-10-01", "close": 9.4198, "volume": 162449.0}, {"date": "2020-10-02", "close": 9.8398, "volume": 127389.0}, {"date": "2020-10-05", "close": 10.0798, "volume": 109706.0}, {"date": "2020-10-06", "close": 9.8998, "volume": 137453.0}, {"date": "2020-10-07", "close": 10.1398, "volume": 105624.0}, {"date": "2020-10-08", "close": 10.9798, "volume": 104966.0}, {"date": "2020-10-09", "close": 10.3798, "volume": 127354.0}, {"date": "2020-10-12", "close": 10.6198, "volume": 98297.0}, {"date": "2020-10-13", "close": 10.1398, "volume": 109775.0}, {"date": "2020-10-14", "close": 10.3198, "volume": 105827.0}, {"date": "2020-10-15", "close": 10.3798, "volume": 77326.0}, {"date": "2020-10-16", "close": 10.0198, "volume": 62223.0}, {"date": "2020-10-19", "close": 10.0798, "volume": 83114.0}, {"date": "2020-10-20", "close": 10.3198, "volume": 56332.0}, {"date": "2020-10-21", "close": 10.1998, "volume": 76023.0}, {"date": "2020-10-22", "close": 10.3798, "volume": 92810.0}, {"date": "2020-10-23", "close": 10.6198, "volume": 82861.0}, {"date": "2020-10-26", "close": 10.0798, "volume": 112658.0}, {"date": "2020-10-27", "close": 9.7198, "volume": 63226.0}, {"date": "2020-10-28", "close": 9.2398, "volume": 99118.0}, {"date": "2020-10-29", "close": 9.8398, "volume": 153391.0}, {"date": "2020-10-30", "close": 10.4998, "volume": 117418.0}, {"date": "2020-11-02", "close": 10.9198, "volume": 97470.0}, {"date": "2020-11-03", "close": 11.2198, "volume": 81692.0}, {"date": "2020-11-04", "close": 10.2598, "volume": 79609.0}, {"date": "2020-11-05", "close": 10.5598, "volume": 35242.0}, {"date": "2020-11-06", "close": 10.0198, "volume": 59336.0}, {"date": "2020-11-09", "close": 12.3598, "volume": 241694.0}, {"date": "2020-11-10", "close": 12.8997, "volume": 146535.0}, {"date": "2020-11-11", "close": 12.6597, "volume": 82234.0}, {"date": "2020-11-12", "close": 12.5397, "volume": 86465.0}, {"date": "2020-11-13", "close": 12.3598, "volume": 77056.0}, {"date": "2020-11-16", "close": 14.2797, "volume": 115374.0}, {"date": "2020-11-17", "close": 13.9797, "volume": 106024.0}, {"date": "2020-11-18", "close": 14.0397, "volume": 85789.0}, {"date": "2020-11-19", "close": 13.7997, "volume": 105255.0}, {"date": "2020-11-20", "close": 13.0797, "volume": 100657.0}, {"date": "2020-11-23", "close": 15.0597, "volume": 137066.0}, {"date": "2020-11-24", "close": 16.0797, "volume": 171189.0}, {"date": "2020-11-25", "close": 15.3597, "volume": 98121.0}, {"date": "2020-11-27", "close": 14.5197, "volume": 45059.0}, {"date": "2020-11-30", "close": 13.3797, "volume": 109327.0}, {"date": "2020-12-01", "close": 13.8597, "volume": 163943.0}, {"date": "2020-12-02", "close": 14.5797, "volume": 117271.0}, {"date": "2020-12-03", "close": 15.8397, "volume": 288019.0}, {"date": "2020-12-04", "close": 17.1597, "volume": 385833.0}, {"date": "2020-12-07", "close": 16.4997, "volume": 134447.0}, {"date": "2020-12-08", "close": 17.0397, "volume": 153008.0}, {"date": "2020-12-09", "close": 15.6597, "volume": 262637.0}, {"date": "2020-12-10", "close": 16.7397, "volume": 294914.0}, {"date": "2020-12-11", "close": 16.0797, "volume": 159073.0}, {"date": "2020-12-14", "close": 15.6597, "volume": 150907.0}, {"date": "2020-12-15", "close": 16.7997, "volume": 198720.0}, {"date": "2020-12-16", "close": 16.4397, "volume": 153612.0}, {"date": "2020-12-17", "close": 16.3197, "volume": 120856.0}, {"date": "2020-12-18", "close": 16.5597, "volume": 598316.0}, {"date": "2020-12-21", "close": 15.5397, "volume": 157810.0}, {"date": "2020-12-22", "close": 14.5197, "volume": 129949.0}, {"date": "2020-12-23", "close": 16.1397, "volume": 156911.0}, {"date": "2020-12-24", "close": 16.6197, "volume": 41931.0}, {"date": "2020-12-28", "close": 16.4397, "volume": 127051.0}, {"date": "2020-12-29", "close": 16.3197, "volume": 114219.0}, {"date": "2020-12-30", "close": 16.6197, "volume": 86878.0}, {"date": "2020-12-31", "close": 16.4397, "volume": 63409.0}, {"date": "2021-01-04", "close": 16.3197, "volume": 128169.0}, {"date": "2021-01-05", "close": 17.1597, "volume": 167851.0}, {"date": "2021-01-06", "close": 18.8396, "volume": 155575.0}, {"date": "2021-01-07", "close": 19.0196, "volume": 94492.0}, {"date": "2021-01-08", "close": 18.7796, "volume": 164334.0}, {"date": "2021-01-11", "close": 18.1196, "volume": 112532.0}, {"date": "2021-01-12", "close": 19.6196, "volume": 133691.0}, {"date": "2021-01-13", "close": 18.9596, "volume": 89856.0}, {"date": "2021-01-14", "close": 20.4596, "volume": 133726.0}, {"date": "2021-01-15", "close": 19.0196, "volume": 120367.0}, {"date": "2021-01-19", "close": 18.4796, "volume": 66713.0}, {"date": "2021-01-20", "close": 17.8796, "volume": 69253.0}, {"date": "2021-01-21", "close": 16.7997, "volume": 110221.0}, {"date": "2021-01-22", "close": 18.7196, "volume": 147762.0}, {"date": "2021-01-25", "close": 18.0596, "volume": 102526.0}, {"date": "2021-01-26", "close": 17.9396, "volume": 86138.0}, {"date": "2021-01-27", "close": 16.1997, "volume": 175872.0}, {"date": "2021-01-28", "close": 17.0997, "volume": 80995.0}, {"date": "2021-01-29", "close": 16.6797, "volume": 112284.0}, {"date": "2021-02-01", "close": 16.9797, "volume": 65799.0}, {"date": "2021-02-02", "close": 16.9797, "volume": 91249.0}, {"date": "2021-02-03", "close": 17.6996, "volume": 80671.0}, {"date": "2021-02-04", "close": 18.8996, "volume": 100878.0}, {"date": "2021-02-05", "close": 18.4796, "volume": 137252.0}, {"date": "2021-02-08", "close": 19.3796, "volume": 103137.0}, {"date": "2021-02-09", "close": 19.8596, "volume": 96199.0}, {"date": "2021-02-10", "close": 19.3796, "volume": 62062.0}, {"date": "2021-02-11", "close": 18.2996, "volume": 89488.0}, {"date": "2021-02-12", "close": 18.7796, "volume": 59917.0}, {"date": "2021-02-16", "close": 19.6196, "volume": 121226.0}, {"date": "2021-02-17", "close": 19.4396, "volume": 78405.0}, {"date": "2021-02-18", "close": 18.2996, "volume": 61097.0}, {"date": "2021-02-19", "close": 19.0796, "volume": 49574.0}, {"date": "2021-02-22", "close": 20.8196, "volume": 145330.0}, {"date": "2021-02-23", "close": 24.3595, "volume": 2614821.0}, {"date": "2021-02-24", "close": 28.2594, "volume": 569628.0}, {"date": "2021-02-25", "close": 27.5994, "volume": 231413.0}, {"date": "2021-02-26", "close": 27.1795, "volume": 192806.0}, {"date": "2021-03-01", "close": 32.4594, "volume": 324786.0}, {"date": "2021-03-02", "close": 28.6794, "volume": 195723.0}, {"date": "2021-03-03", "close": 29.6994, "volume": 275264.0}, {"date": "2021-03-04", "close": 29.2794, "volume": 340197.0}, {"date": "2021-03-05", "close": 28.6794, "volume": 413678.0}, {"date": "2021-03-08", "close": 29.3994, "volume": 217500.0}, {"date": "2021-03-09", "close": 28.1994, "volume": 705137.0}, {"date": "2021-03-10", "close": 29.8794, "volume": 299670.0}, {"date": "2021-03-11", "close": 29.1594, "volume": 217709.0}, {"date": "2021-03-12", "close": 27.0595, "volume": 229273.0}, {"date": "2021-03-15", "close": 26.5195, "volume": 233873.0}, {"date": "2021-03-16", "close": 25.6795, "volume": 162691.0}, {"date": "2021-03-17", "close": 26.3995, "volume": 213124.0}, {"date": "2021-03-18", "close": 24.6595, "volume": 157392.0}, {"date": "2021-03-19", "close": 25.0195, "volume": 1134521.0}, {"date": "2021-03-22", "close": 23.1595, "volume": 187236.0}, {"date": "2021-03-23", "close": 21.1196, "volume": 331766.0}, {"date": "2021-03-24", "close": 20.9996, "volume": 196422.0}, {"date": "2021-03-25", "close": 21.4196, "volume": 201086.0}, {"date": "2021-03-26", "close": 22.2596, "volume": 134887.0}, {"date": "2021-03-29", "close": 20.7596, "volume": 161684.0}, {"date": "2021-03-30", "close": 20.9996, "volume": 88646.0}, {"date": "2021-03-31", "close": 21.2996, "volume": 138838.0}, {"date": "2021-04-01", "close": 22.8595, "volume": 222236.0}, {"date": "2021-04-05", "close": 22.3796, "volume": 121595.0}, {"date": "2021-04-06", "close": 21.8396, "volume": 126630.0}, {"date": "2021-04-07", "close": 21.5996, "volume": 103143.0}, {"date": "2021-04-08", "close": 21.8396, "volume": 87919.0}, {"date": "2021-04-09", "close": 21.2996, "volume": 72010.0}, {"date": "2021-04-12", "close": 21.3596, "volume": 75935.0}, {"date": "2021-04-13", "close": 20.8196, "volume": 79173.0}, {"date": "2021-04-14", "close": 21.4796, "volume": 184614.0}, {"date": "2021-04-15", "close": 21.0596, "volume": 70226.0}, {"date": "2021-04-16", "close": 20.0996, "volume": 256107.0}, {"date": "2021-04-19", "close": 19.8596, "volume": 115833.0}, {"date": "2021-04-20", "close": 18.8396, "volume": 140380.0}, {"date": "2021-04-21", "close": 19.6196, "volume": 78849.0}, {"date": "2021-04-22", "close": 19.0196, "volume": 86547.0}, {"date": "2021-04-23", "close": 20.0396, "volume": 183659.0}, {"date": "2021-04-26", "close": 19.8596, "volume": 114144.0}, {"date": "2021-04-27", "close": 19.5596, "volume": 139876.0}, {"date": "2021-04-28", "close": 20.6996, "volume": 157306.0}, {"date": "2021-04-29", "close": 20.3996, "volume": 127946.0}, {"date": "2021-04-30", "close": 19.4996, "volume": 176342.0}, {"date": "2021-05-03", "close": 20.6996, "volume": 310156.0}, {"date": "2021-05-04", "close": 20.3996, "volume": 174375.0}, {"date": "2021-05-05", "close": 21.9596, "volume": 242287.0}, {"date": "2021-05-06", "close": 21.8996, "volume": 186143.0}, {"date": "2021-05-07", "close": 22.9195, "volume": 336414.0}, {"date": "2021-05-10", "close": 21.3596, "volume": 280811.0}, {"date": "2021-05-11", "close": 20.5196, "volume": 141871.0}, {"date": "2021-05-12", "close": 20.8796, "volume": 160653.0}, {"date": "2021-05-13", "close": 21.3596, "volume": 172162.0}, {"date": "2021-05-14", "close": 22.1396, "volume": 79883.0}, {"date": "2021-05-17", "close": 22.7395, "volume": 92526.0}, {"date": "2021-05-18", "close": 21.2396, "volume": 171600.0}, {"date": "2021-05-19", "close": 20.9396, "volume": 132827.0}, {"date": "2021-05-20", "close": 20.6996, "volume": 143600.0}, {"date": "2021-05-21", "close": 20.8196, "volume": 107292.0}, {"date": "2021-05-24", "close": 20.8796, "volume": 113720.0}, {"date": "2021-05-25", "close": 19.1996, "volume": 153812.0}, {"date": "2021-05-26", "close": 19.8596, "volume": 71268.0}, {"date": "2021-05-27", "close": 20.4596, "volume": 221076.0}, {"date": "2021-05-28", "close": 20.1596, "volume": 53685.0}, {"date": "2021-06-01", "close": 21.5396, "volume": 151802.0}, {"date": "2021-06-02", "close": 23.4595, "volume": 431844.0}, {"date": "2021-06-03", "close": 22.7995, "volume": 208874.0}, {"date": "2021-06-04", "close": 22.3796, "volume": 189152.0}, {"date": "2021-06-07", "close": 19.1396, "volume": 770370.0}, {"date": "2021-06-08", "close": 18.8396, "volume": 387426.0}, {"date": "2021-06-09", "close": 18.5996, "volume": 336108.0}, {"date": "2021-06-10", "close": 19.5596, "volume": 386258.0}, {"date": "2021-06-11", "close": 20.3396, "volume": 347646.0}, {"date": "2021-06-14", "close": 20.2196, "volume": 351748.0}, {"date": "2021-06-15", "close": 20.6396, "volume": 211188.0}, {"date": "2021-06-16", "close": 21.1196, "volume": 200996.0}, {"date": "2021-06-17", "close": 19.8596, "volume": 274290.0}, {"date": "2021-06-18", "close": 19.3196, "volume": 408783.0}, {"date": "2021-06-21", "close": 20.6396, "volume": 162126.0}, {"date": "2021-06-22", "close": 20.3996, "volume": 136361.0}, {"date": "2021-06-23", "close": 20.3996, "volume": 171390.0}, {"date": "2021-06-24", "close": 21.1196, "volume": 182730.0}, {"date": "2021-06-25", "close": 19.7996, "volume": 538551.0}, {"date": "2021-06-28", "close": 18.5396, "volume": 351789.0}, {"date": "2021-06-29", "close": 18.8996, "volume": 188988.0}, {"date": "2021-06-30", "close": 18.1796, "volume": 143408.0}, {"date": "2021-07-01", "close": 19.1996, "volume": 193655.0}, {"date": "2021-07-02", "close": 18.6596, "volume": 65841.0}, {"date": "2021-07-06", "close": 17.0397, "volume": 196505.0}, {"date": "2021-07-07", "close": 16.7397, "volume": 109222.0}, {"date": "2021-07-08", "close": 16.6197, "volume": 128161.0}, {"date": "2021-07-09", "close": 17.0997, "volume": 101578.0}, {"date": "2021-07-12", "close": 17.5196, "volume": 137318.0}, {"date": "2021-07-13", "close": 17.4597, "volume": 134510.0}, {"date": "2021-07-14", "close": 16.3197, "volume": 126544.0}, {"date": "2021-07-15", "close": 15.4797, "volume": 163860.0}, {"date": "2021-07-16", "close": 15.3597, "volume": 195566.0}, {"date": "2021-07-19", "close": 15.5397, "volume": 227961.0}, {"date": "2021-07-20", "close": 15.2397, "volume": 159586.0}, {"date": "2021-07-21", "close": 16.2597, "volume": 147293.0}, {"date": "2021-07-22", "close": 15.7197, "volume": 103274.0}, {"date": "2021-07-23", "close": 15.2997, "volume": 102888.0}, {"date": "2021-07-26", "close": 15.9597, "volume": 90036.0}, {"date": "2021-07-27", "close": 15.8997, "volume": 68428.0}, {"date": "2021-07-28", "close": 16.0797, "volume": 81301.0}, {"date": "2021-07-29", "close": 16.7397, "volume": 111560.0}, {"date": "2021-07-30", "close": 16.4997, "volume": 139114.0}, {"date": "2021-08-02", "close": 15.8997, "volume": 136666.0}, {"date": "2021-08-03", "close": 16.6197, "volume": 177368.0}, {"date": "2021-08-04", "close": 15.7197, "volume": 141211.0}, {"date": "2021-08-05", "close": 16.1397, "volume": 86108.0}, {"date": "2021-08-06", "close": 16.9197, "volume": 94863.0}, {"date": "2021-08-09", "close": 16.8597, "volume": 90252.0}, {"date": "2021-08-10", "close": 17.8196, "volume": 123598.0}, {"date": "2021-08-11", "close": 17.5796, "volume": 134505.0}, {"date": "2021-08-12", "close": 16.9797, "volume": 51942.0}, {"date": "2021-08-13", "close": 16.4997, "volume": 70749.0}, {"date": "2021-08-16", "close": 16.5597, "volume": 78720.0}, {"date": "2021-08-17", "close": 16.1397, "volume": 98810.0}, {"date": "2021-08-18", "close": 16.3797, "volume": 86285.0}, {"date": "2021-08-19", "close": 15.5997, "volume": 112604.0}, {"date": "2021-08-20", "close": 16.2597, "volume": 85322.0}, {"date": "2021-08-23", "close": 16.9197, "volume": 78311.0}, {"date": "2021-08-24", "close": 17.6396, "volume": 71152.0}, {"date": "2021-08-25", "close": 17.3997, "volume": 138835.0}, {"date": "2021-08-26", "close": 16.8597, "volume": 48284.0}, {"date": "2021-08-27", "close": 18.0596, "volume": 92218.0}, {"date": "2021-08-30", "close": 17.0397, "volume": 95299.0}, {"date": "2021-08-31", "close": 17.2797, "volume": 126329.0}, {"date": "2021-09-01", "close": 17.5796, "volume": 70066.0}, {"date": "2021-09-02", "close": 17.9996, "volume": 78547.0}, {"date": "2021-09-03", "close": 17.4597, "volume": 89233.0}, {"date": "2021-09-07", "close": 17.5796, "volume": 119539.0}, {"date": "2021-09-08", "close": 16.9797, "volume": 67632.0}, {"date": "2021-09-09", "close": 17.2797, "volume": 92217.0}, {"date": "2021-09-10", "close": 17.6396, "volume": 119894.0}, {"date": "2021-09-13", "close": 19.4996, "volume": 318979.0}, {"date": "2021-09-14", "close": 17.8796, "volume": 175719.0}, {"date": "2021-09-15", "close": 18.5396, "volume": 218920.0}, {"date": "2021-09-16", "close": 18.2996, "volume": 86831.0}, {"date": "2021-09-17", "close": 16.8597, "volume": 469249.0}, {"date": "2021-09-20", "close": 16.6197, "volume": 104550.0}, {"date": "2021-09-21", "close": 16.7997, "volume": 62055.0}, {"date": "2021-09-22", "close": 16.6797, "volume": 90441.0}, {"date": "2021-09-23", "close": 17.3997, "volume": 178797.0}, {"date": "2021-09-24", "close": 17.3397, "volume": 70043.0}, {"date": "2021-09-27", "close": 18.1796, "volume": 260035.0}, {"date": "2021-09-28", "close": 17.7596, "volume": 130374.0}, {"date": "2021-09-29", "close": 17.3997, "volume": 95708.0}, {"date": "2021-09-30", "close": 17.6396, "volume": 103525.0}, {"date": "2021-10-01", "close": 18.8996, "volume": 175013.0}, {"date": "2021-10-04", "close": 20.83, "volume": 334284.0}, {"date": "2021-10-05", "close": 20.36, "volume": 465476.0}, {"date": "2021-10-06", "close": 17.41, "volume": 332297.0}, {"date": "2021-10-07", "close": 18.71, "volume": 385556.0}, {"date": "2021-10-08", "close": 18.74, "volume": 489202.0}, {"date": "2021-10-11", "close": 18.3, "volume": 568704.0}, {"date": "2021-10-12", "close": 18.43, "volume": 338328.0}, {"date": "2021-10-13", "close": 18.45, "volume": 531665.0}, {"date": "2021-10-14", "close": 18.49, "volume": 550774.0}, {"date": "2021-10-15", "close": 17.42, "volume": 599943.0}, {"date": "2021-10-18", "close": 17.22, "volume": 454122.0}, {"date": "2021-10-19", "close": 17.74, "volume": 387151.0}, {"date": "2021-10-20", "close": 18.05, "volume": 331503.0}, {"date": "2021-10-21", "close": 17.96, "volume": 198582.0}, {"date": "2021-10-22", "close": 18.4, "volume": 420544.0}, {"date": "2021-10-25", "close": 18.48, "volume": 415825.0}, {"date": "2021-10-26", "close": 18.49, "volume": 393852.0}, {"date": "2021-10-27", "close": 17.24, "volume": 184357.0}, {"date": "2021-10-28", "close": 17.42, "volume": 331564.0}, {"date": "2021-10-29", "close": 17.15, "volume": 266985.0}, {"date": "2021-11-01", "close": 17.73, "volume": 376256.0}, {"date": "2021-11-02", "close": 17.04, "volume": 195135.0}, {"date": "2021-11-03", "close": 18.11, "volume": 493960.0}, {"date": "2021-11-04", "close": 17.5, "volume": 297442.0}, {"date": "2021-11-05", "close": 17.62, "volume": 513068.0}, {"date": "2021-11-08", "close": 18.05, "volume": 448424.0}, {"date": "2021-11-09", "close": 19.66, "volume": 556371.0}, {"date": "2021-11-10", "close": 18.58, "volume": 275364.0}, {"date": "2021-11-11", "close": 18.65, "volume": 423593.0}, {"date": "2021-11-12", "close": 17.85, "volume": 267116.0}, {"date": "2021-11-15", "close": 17.91, "volume": 275132.0}, {"date": "2021-11-16", "close": 18.27, "volume": 258757.0}, {"date": "2021-11-17", "close": 17.67, "volume": 402158.0}, {"date": "2021-11-18", "close": 17.65, "volume": 396970.0}, {"date": "2021-11-19", "close": 16.48, "volume": 487870.0}, {"date": "2021-11-22", "close": 16.67, "volume": 784074.0}, {"date": "2021-11-23", "close": 14.81, "volume": 557193.0}, {"date": "2021-11-24", "close": 14.51, "volume": 499855.0}, {"date": "2021-11-26", "close": 14.65, "volume": 281720.0}, {"date": "2021-11-29", "close": 14.39, "volume": 400634.0}, {"date": "2021-11-30", "close": 14.01, "volume": 591821.0}, {"date": "2021-12-01", "close": 13.42, "volume": 266502.0}, {"date": "2021-12-02", "close": 13.72, "volume": 239748.0}, {"date": "2021-12-03", "close": 13.85, "volume": 384564.0}, {"date": "2021-12-06", "close": 12.16, "volume": 885603.0}, {"date": "2021-12-07", "close": 13.49, "volume": 740565.0}, {"date": "2021-12-08", "close": 13.62, "volume": 362197.0}, {"date": "2021-12-09", "close": 13.12, "volume": 237669.0}, {"date": "2021-12-10", "close": 13.54, "volume": 350416.0}, {"date": "2021-12-13", "close": 15.03, "volume": 1423546.0}, {"date": "2021-12-14", "close": 14.91, "volume": 1362842.0}, {"date": "2021-12-15", "close": 15.45, "volume": 1566222.0}, {"date": "2021-12-16", "close": 14.51, "volume": 1254835.0}, {"date": "2021-12-17", "close": 13.53, "volume": 7179905.0}, {"date": "2021-12-20", "close": 12.5, "volume": 1386595.0}, {"date": "2021-12-21", "close": 13.81, "volume": 614782.0}, {"date": "2021-12-22", "close": 13.97, "volume": 349374.0}, {"date": "2021-12-23", "close": 14.15, "volume": 317333.0}, {"date": "2021-12-27", "close": 14.4, "volume": 4959820.0}, {"date": "2021-12-28", "close": 14.54, "volume": 406491.0}, {"date": "2021-12-29", "close": 14.19, "volume": 297903.0}, {"date": "2021-12-30", "close": 14.1, "volume": 424845.0}, {"date": "2021-12-31", "close": 14.35, "volume": 368591.0}, {"date": "2022-01-03", "close": 15.3, "volume": 634884.0}, {"date": "2022-01-04", "close": 15.39, "volume": 819104.0}, {"date": "2022-01-05", "close": 15.09, "volume": 494746.0}, {"date": "2022-01-06", "close": 15.72, "volume": 388483.0}, {"date": "2022-01-07", "close": 15.57, "volume": 276754.0}, {"date": "2022-01-10", "close": 15.59, "volume": 282282.0}, {"date": "2022-01-11", "close": 16.47, "volume": 790698.0}, {"date": "2022-01-12", "close": 16.42, "volume": 742730.0}, {"date": "2022-01-13", "close": 15.73, "volume": 299152.0}, {"date": "2022-01-14", "close": 16.53, "volume": 995911.0}, {"date": "2022-01-18", "close": 15.81, "volume": 525611.0}, {"date": "2022-01-19", "close": 15.21, "volume": 348142.0}, {"date": "2022-01-20", "close": 14.39, "volume": 356304.0}, {"date": "2022-01-21", "close": 14.4, "volume": 602297.0}, {"date": "2022-01-24", "close": 15.24, "volume": 649378.0}, {"date": "2022-01-25", "close": 16.2, "volume": 358149.0}, {"date": "2022-01-26", "close": 16.0, "volume": 754651.0}, {"date": "2022-01-27", "close": 15.43, "volume": 258840.0}, {"date": "2022-01-28", "close": 15.35, "volume": 229507.0}, {"date": "2022-01-31", "close": 15.66, "volume": 224287.0}, {"date": "2022-02-01", "close": 16.45, "volume": 630498.0}, {"date": "2022-02-02", "close": 15.98, "volume": 348609.0}, {"date": "2022-02-03", "close": 15.28, "volume": 249388.0}, {"date": "2022-02-04", "close": 15.59, "volume": 343749.0}, {"date": "2022-02-07", "close": 15.28, "volume": 413303.0}, {"date": "2022-02-08", "close": 15.31, "volume": 406853.0}, {"date": "2022-02-09", "close": 15.28, "volume": 529488.0}, {"date": "2022-02-10", "close": 15.14, "volume": 658911.0}, {"date": "2022-02-11", "close": 15.43, "volume": 979835.0}, {"date": "2022-02-14", "close": 14.3, "volume": 385052.0}, {"date": "2022-02-15", "close": 14.55, "volume": 441124.0}, {"date": "2022-02-16", "close": 14.81, "volume": 553188.0}, {"date": "2022-02-17", "close": 15.05, "volume": 558148.0}, {"date": "2022-02-18", "close": 14.86, "volume": 416778.0}, {"date": "2022-02-22", "close": 14.78, "volume": 524555.0}, {"date": "2022-02-23", "close": 14.76, "volume": 463541.0}, {"date": "2022-02-24", "close": 15.37, "volume": 619697.0}, {"date": "2022-02-25", "close": 16.01, "volume": 774785.0}, {"date": "2022-02-28", "close": 16.09, "volume": 1896525.0}, {"date": "2022-03-01", "close": 15.83, "volume": 597776.0}, {"date": "2022-03-02", "close": 16.53, "volume": 392814.0}, {"date": "2022-03-03", "close": 16.27, "volume": 525336.0}, {"date": "2022-03-04", "close": 16.55, "volume": 462460.0}, {"date": "2022-03-07", "close": 17.09, "volume": 1063254.0}, {"date": "2022-03-08", "close": 17.94, "volume": 831910.0}, {"date": "2022-03-09", "close": 16.3, "volume": 725850.0}, {"date": "2022-03-10", "close": 17.07, "volume": 374357.0}, {"date": "2022-03-11", "close": 16.67, "volume": 478568.0}, {"date": "2022-03-14", "close": 15.92, "volume": 555117.0}, {"date": "2022-03-15", "close": 16.0, "volume": 700295.0}, {"date": "2022-03-16", "close": 15.39, "volume": 597643.0}, {"date": "2022-03-17", "close": 16.62, "volume": 471045.0}, {"date": "2022-03-18", "close": 16.81, "volume": 722437.0}, {"date": "2022-03-21", "close": 17.31, "volume": 405786.0}, {"date": "2022-03-22", "close": 17.17, "volume": 281947.0}, {"date": "2022-03-23", "close": 17.48, "volume": 350378.0}, {"date": "2022-03-24", "close": 17.47, "volume": 342041.0}, {"date": "2022-03-25", "close": 18.4, "volume": 554965.0}, {"date": "2022-03-28", "close": 17.68, "volume": 488865.0}, {"date": "2022-03-29", "close": 18.28, "volume": 583536.0}, {"date": "2022-03-30", "close": 17.82, "volume": 286450.0}, {"date": "2022-03-31", "close": 17.78, "volume": 247679.0}, {"date": "2022-04-01", "close": 18.35, "volume": 346762.0}, {"date": "2022-04-04", "close": 18.09, "volume": 419234.0}, {"date": "2022-04-05", "close": 17.5, "volume": 290671.0}, {"date": "2022-04-06", "close": 17.26, "volume": 209470.0}, {"date": "2022-04-07", "close": 17.29, "volume": 441917.0}, {"date": "2022-04-08", "close": 17.89, "volume": 394798.0}, {"date": "2022-04-11", "close": 16.65, "volume": 300408.0}, {"date": "2022-04-12", "close": 17.56, "volume": 499210.0}, {"date": "2022-04-13", "close": 17.92, "volume": 299249.0}, {"date": "2022-04-14", "close": 18.55, "volume": 233049.0}, {"date": "2022-04-18", "close": 19.62, "volume": 396229.0}, {"date": "2022-04-19", "close": 18.37, "volume": 464045.0}, {"date": "2022-04-20", "close": 18.25, "volume": 342646.0}, {"date": "2022-04-21", "close": 17.26, "volume": 280812.0}, {"date": "2022-04-22", "close": 16.55, "volume": 393574.0}, {"date": "2022-04-25", "close": 15.53, "volume": 331608.0}, {"date": "2022-04-26", "close": 14.93, "volume": 318259.0}, {"date": "2022-04-27", "close": 15.2, "volume": 281130.0}, {"date": "2022-04-28", "close": 15.76, "volume": 320054.0}, {"date": "2022-04-29", "close": 15.28, "volume": 314510.0}, {"date": "2022-05-02", "close": 14.75, "volume": 401019.0}, {"date": "2022-05-03", "close": 14.62, "volume": 344512.0}, {"date": "2022-05-04", "close": 15.31, "volume": 337703.0}, {"date": "2022-05-05", "close": 14.01, "volume": 309181.0}, {"date": "2022-05-06", "close": 14.38, "volume": 323890.0}, {"date": "2022-05-09", "close": 12.04, "volume": 603666.0}, {"date": "2022-05-10", "close": 11.98, "volume": 530311.0}, {"date": "2022-05-11", "close": 12.15, "volume": 571963.0}, {"date": "2022-05-12", "close": 12.21, "volume": 598873.0}, {"date": "2022-05-13", "close": 12.42, "volume": 448628.0}, {"date": "2022-05-16", "close": 12.82, "volume": 360964.0}, {"date": "2022-05-17", "close": 13.27, "volume": 258531.0}, {"date": "2022-05-18", "close": 12.81, "volume": 306244.0}, {"date": "2022-05-19", "close": 12.87, "volume": 366468.0}, {"date": "2022-05-20", "close": 13.03, "volume": 305291.0}, {"date": "2022-05-23", "close": 13.51, "volume": 384588.0}, {"date": "2022-05-24", "close": 13.91, "volume": 394703.0}, {"date": "2022-05-25", "close": 14.35, "volume": 361004.0}, {"date": "2022-05-26", "close": 14.1, "volume": 416458.0}, {"date": "2022-05-27", "close": 14.12, "volume": 377508.0}, {"date": "2022-05-31", "close": 13.67, "volume": 560749.0}, {"date": "2022-06-01", "close": 14.09, "volume": 429992.0}, {"date": "2022-06-02", "close": 13.83, "volume": 567587.0}, {"date": "2022-06-03", "close": 14.11, "volume": 372288.0}, {"date": "2022-06-06", "close": 14.06, "volume": 458219.0}, {"date": "2022-06-07", "close": 14.23, "volume": 658002.0}, {"date": "2022-06-08", "close": 14.08, "volume": 397908.0}, {"date": "2022-06-09", "close": 13.61, "volume": 326001.0}, {"date": "2022-06-10", "close": 12.98, "volume": 754499.0}, {"date": "2022-06-13", "close": 11.82, "volume": 692938.0}, {"date": "2022-06-14", "close": 11.36, "volume": 515953.0}, {"date": "2022-06-15", "close": 11.31, "volume": 583126.0}, {"date": "2022-06-16", "close": 10.42, "volume": 474232.0}, {"date": "2022-06-17", "close": 11.21, "volume": 2253389.0}, {"date": "2022-06-21", "close": 11.77, "volume": 771216.0}, {"date": "2022-06-22", "close": 11.18, "volume": 695859.0}, {"date": "2022-06-23", "close": 10.8, "volume": 720214.0}, {"date": "2022-06-24", "close": 11.25, "volume": 4333763.0}, {"date": "2022-06-27", "close": 12.19, "volume": 928642.0}, {"date": "2022-06-28", "close": 12.21, "volume": 717904.0}, {"date": "2022-06-29", "close": 11.92, "volume": 490968.0}, {"date": "2022-06-30", "close": 11.52, "volume": 430928.0}, {"date": "2022-07-01", "close": 11.37, "volume": 336010.0}, {"date": "2022-07-05", "close": 10.38, "volume": 494006.0}, {"date": "2022-07-06", "close": 9.89, "volume": 367246.0}, {"date": "2022-07-07", "close": 10.18, "volume": 431804.0}, {"date": "2022-07-08", "close": 10.36, "volume": 482050.0}, {"date": "2022-07-11", "close": 9.95, "volume": 279384.0}, {"date": "2022-07-12", "close": 9.62, "volume": 367708.0}, {"date": "2022-07-13", "close": 9.54, "volume": 343902.0}, {"date": "2022-07-14", "close": 9.13, "volume": 265033.0}, {"date": "2022-07-15", "close": 9.44, "volume": 455342.0}, {"date": "2022-07-18", "close": 10.0, "volume": 350151.0}, {"date": "2022-07-19", "close": 10.66, "volume": 349525.0}, {"date": "2022-07-20", "close": 10.72, "volume": 301338.0}, {"date": "2022-07-21", "close": 10.18, "volume": 486954.0}, {"date": "2022-07-22", "close": 10.17, "volume": 566473.0}, {"date": "2022-07-25", "close": 10.93, "volume": 326842.0}, {"date": "2022-07-26", "close": 10.87, "volume": 245014.0}, {"date": "2022-07-27", "close": 11.58, "volume": 356523.0}, {"date": "2022-07-28", "close": 11.6, "volume": 373082.0}, {"date": "2022-07-29", "close": 12.18, "volume": 330981.0}, {"date": "2022-08-01", "close": 11.58, "volume": 418388.0}, {"date": "2022-08-02", "close": 11.47, "volume": 332408.0}, {"date": "2022-08-03", "close": 11.4, "volume": 282767.0}, {"date": "2022-08-04", "close": 11.05, "volume": 640433.0}, {"date": "2022-08-05", "close": 11.77, "volume": 287696.0}, {"date": "2022-08-08", "close": 11.89, "volume": 386884.0}, {"date": "2022-08-09", "close": 12.48, "volume": 338456.0}, {"date": "2022-08-10", "close": 12.61, "volume": 276607.0}, {"date": "2022-08-11", "close": 13.21, "volume": 339995.0}, {"date": "2022-08-12", "close": 13.04, "volume": 287465.0}, {"date": "2022-08-15", "close": 12.35, "volume": 365826.0}, {"date": "2022-08-16", "close": 11.75, "volume": 443228.0}, {"date": "2022-08-17", "close": 12.4, "volume": 347067.0}, {"date": "2022-08-18", "close": 13.22, "volume": 1057706.0}, {"date": "2022-08-19", "close": 12.75, "volume": 462202.0}, {"date": "2022-08-22", "close": 12.35, "volume": 210831.0}, {"date": "2022-08-23", "close": 12.73, "volume": 227887.0}, {"date": "2022-08-24", "close": 13.24, "volume": 449343.0}, {"date": "2022-08-25", "close": 13.37, "volume": 246473.0}, {"date": "2022-08-26", "close": 13.26, "volume": 397580.0}, {"date": "2022-08-29", "close": 13.96, "volume": 820299.0}, {"date": "2022-08-30", "close": 13.27, "volume": 507511.0}, {"date": "2022-08-31", "close": 13.52, "volume": 748888.0}, {"date": "2022-09-01", "close": 12.79, "volume": 425648.0}, {"date": "2022-09-02", "close": 13.44, "volume": 307592.0}, {"date": "2022-09-06", "close": 13.82, "volume": 1931903.0}, {"date": "2022-09-07", "close": 13.44, "volume": 1192545.0}, {"date": "2022-09-08", "close": 13.85, "volume": 627164.0}, {"date": "2022-09-09", "close": 14.16, "volume": 2989580.0}, {"date": "2022-09-12", "close": 14.45, "volume": 590024.0}, {"date": "2022-09-13", "close": 13.93, "volume": 583990.0}, {"date": "2022-09-14", "close": 14.61, "volume": 624741.0}, {"date": "2022-09-15", "close": 14.56, "volume": 1369471.0}, {"date": "2022-09-16", "close": 13.68, "volume": 3193744.0}, {"date": "2022-09-19", "close": 13.85, "volume": 337826.0}, {"date": "2022-09-20", "close": 13.0, "volume": 651134.0}, {"date": "2022-09-21", "close": 12.7, "volume": 491318.0}, {"date": "2022-09-22", "close": 12.84, "volume": 512220.0}, {"date": "2022-09-23", "close": 11.67, "volume": 544273.0}, {"date": "2022-09-26", "close": 11.56, "volume": 389164.0}, {"date": "2022-09-27", "close": 11.89, "volume": 632325.0}, {"date": "2022-09-28", "close": 12.67, "volume": 554455.0}, {"date": "2022-09-29", "close": 13.0, "volume": 424642.0}, {"date": "2022-09-30", "close": 12.74, "volume": 640386.0}, {"date": "2022-10-03", "close": 13.83, "volume": 448492.0}, {"date": "2022-10-04", "close": 14.69, "volume": 718211.0}, {"date": "2022-10-05", "close": 14.82, "volume": 850792.0}, {"date": "2022-10-06", "close": 15.33, "volume": 393870.0}, {"date": "2022-10-07", "close": 15.41, "volume": 601043.0}, {"date": "2022-10-10", "close": 15.35, "volume": 667269.0}, {"date": "2022-10-11", "close": 15.18, "volume": 471783.0}, {"date": "2022-10-12", "close": 14.92, "volume": 390578.0}, {"date": "2022-10-13", "close": 15.91, "volume": 529496.0}, {"date": "2022-10-14", "close": 15.36, "volume": 576176.0}, {"date": "2022-10-17", "close": 15.74, "volume": 670265.0}, {"date": "2022-10-18", "close": 15.7, "volume": 559181.0}, {"date": "2022-10-19", "close": 16.11, "volume": 995756.0}, {"date": "2022-10-20", "close": 16.19, "volume": 922149.0}, {"date": "2022-10-21", "close": 17.26, "volume": 1163447.0}, {"date": "2022-10-24", "close": 17.9, "volume": 690570.0}, {"date": "2022-10-25", "close": 18.07, "volume": 492889.0}, {"date": "2022-10-26", "close": 18.53, "volume": 636623.0}, {"date": "2022-10-27", "close": 18.41, "volume": 947696.0}, {"date": "2022-10-28", "close": 18.86, "volume": 722348.0}, {"date": "2022-10-31", "close": 18.93, "volume": 771027.0}, {"date": "2022-11-01", "close": 18.74, "volume": 559168.0}, {"date": "2022-11-02", "close": 18.22, "volume": 622110.0}, {"date": "2022-11-03", "close": 18.62, "volume": 898714.0}, {"date": "2022-11-04", "close": 18.41, "volume": 974305.0}, {"date": "2022-11-07", "close": 19.0, "volume": 1054853.0}, {"date": "2022-11-08", "close": 18.9, "volume": 956075.0}, {"date": "2022-11-09", "close": 17.73, "volume": 624287.0}, {"date": "2022-11-10", "close": 17.93, "volume": 493974.0}, {"date": "2022-11-11", "close": 18.95, "volume": 461912.0}, {"date": "2022-11-14", "close": 18.59, "volume": 724905.0}, {"date": "2022-11-15", "close": 19.0, "volume": 694810.0}, {"date": "2022-11-16", "close": 18.57, "volume": 504598.0}, {"date": "2022-11-17", "close": 18.7, "volume": 349157.0}, {"date": "2022-11-18", "close": 17.8, "volume": 474410.0}, {"date": "2022-11-21", "close": 17.77, "volume": 656551.0}, {"date": "2022-11-22", "close": 17.77, "volume": 526221.0}, {"date": "2022-11-23", "close": 17.84, "volume": 491137.0}, {"date": "2022-11-25", "close": 17.68, "volume": 130125.0}, {"date": "2022-11-28", "close": 17.18, "volume": 317851.0}, {"date": "2022-11-29", "close": 17.3, "volume": 420995.0}, {"date": "2022-11-30", "close": 17.37, "volume": 875546.0}, {"date": "2022-12-01", "close": 17.38, "volume": 396309.0}, {"date": "2022-12-02", "close": 18.54, "volume": 685342.0}, {"date": "2022-12-05", "close": 16.7, "volume": 566241.0}, {"date": "2022-12-06", "close": 16.26, "volume": 384540.0}, {"date": "2022-12-07", "close": 15.61, "volume": 372730.0}, {"date": "2022-12-08", "close": 15.46, "volume": 365096.0}, {"date": "2022-12-09", "close": 14.67, "volume": 318282.0}, {"date": "2022-12-12", "close": 15.26, "volume": 455603.0}, {"date": "2022-12-13", "close": 15.97, "volume": 340426.0}, {"date": "2022-12-14", "close": 15.56, "volume": 315539.0}, {"date": "2022-12-15", "close": 15.37, "volume": 274719.0}, {"date": "2022-12-16", "close": 15.21, "volume": 1174902.0}, {"date": "2022-12-19", "close": 15.13, "volume": 376430.0}, {"date": "2022-12-20", "close": 16.22, "volume": 417321.0}, {"date": "2022-12-21", "close": 16.91, "volume": 387795.0}, {"date": "2022-12-22", "close": 16.56, "volume": 377285.0}, {"date": "2022-12-23", "close": 17.01, "volume": 287911.0}, {"date": "2022-12-27", "close": 17.26, "volume": 363421.0}, {"date": "2022-12-28", "close": 16.7, "volume": 228349.0}, {"date": "2022-12-29", "close": 17.9, "volume": 421274.0}, {"date": "2022-12-30", "close": 18.13, "volume": 413830.0}, {"date": "2023-01-03", "close": 17.04, "volume": 325336.0}, {"date": "2023-01-04", "close": 17.24, "volume": 340182.0}, {"date": "2023-01-05", "close": 17.47, "volume": 515248.0}, {"date": "2023-01-06", "close": 17.86, "volume": 729581.0}, {"date": "2023-01-09", "close": 18.6, "volume": 577586.0}, {"date": "2023-01-10", "close": 18.85, "volume": 450683.0}, {"date": "2023-01-11", "close": 18.45, "volume": 264418.0}, {"date": "2023-01-12", "close": 17.69, "volume": 791019.0}, {"date": "2023-01-13", "close": 18.2, "volume": 3616635.0}, {"date": "2023-01-17", "close": 18.88, "volume": 1238861.0}, {"date": "2023-01-18", "close": 18.01, "volume": 1608741.0}, {"date": "2023-01-19", "close": 18.02, "volume": 682271.0}, {"date": "2023-01-20", "close": 18.46, "volume": 732727.0}, {"date": "2023-01-23", "close": 18.14, "volume": 823660.0}, {"date": "2023-01-24", "close": 18.0, "volume": 620304.0}, {"date": "2023-01-25", "close": 18.86, "volume": 861115.0}, {"date": "2023-01-26", "close": 18.7, "volume": 727712.0}, {"date": "2023-01-27", "close": 18.42, "volume": 478093.0}, {"date": "2023-01-30", "close": 18.23, "volume": 327252.0}, {"date": "2023-01-31", "close": 18.89, "volume": 716348.0}, {"date": "2023-02-01", "close": 19.45, "volume": 885331.0}, {"date": "2023-02-02", "close": 19.19, "volume": 947602.0}, {"date": "2023-02-03", "close": 19.65, "volume": 989676.0}, {"date": "2023-02-06", "close": 19.75, "volume": 836109.0}, {"date": "2023-02-07", "close": 20.65, "volume": 599752.0}, {"date": "2023-02-08", "close": 20.9, "volume": 1069106.0}, {"date": "2023-02-09", "close": 19.92, "volume": 579941.0}, {"date": "2023-02-10", "close": 20.95, "volume": 479559.0}, {"date": "2023-02-13", "close": 21.46, "volume": 479340.0}, {"date": "2023-02-14", "close": 21.49, "volume": 673995.0}, {"date": "2023-02-15", "close": 21.96, "volume": 653225.0}, {"date": "2023-02-16", "close": 21.88, "volume": 742959.0}, {"date": "2023-02-17", "close": 20.77, "volume": 770735.0}, {"date": "2023-02-21", "close": 20.27, "volume": 732021.0}, {"date": "2023-02-22", "close": 19.74, "volume": 795547.0}, {"date": "2023-02-23", "close": 20.55, "volume": 1103424.0}, {"date": "2023-02-24", "close": 23.05, "volume": 1289726.0}, {"date": "2023-02-27", "close": 22.91, "volume": 576585.0}, {"date": "2023-02-28", "close": 22.73, "volume": 1037054.0}, {"date": "2023-03-01", "close": 23.23, "volume": 727788.0}, {"date": "2023-03-02", "close": 23.61, "volume": 1044254.0}, {"date": "2023-03-03", "close": 23.62, "volume": 1459167.0}, {"date": "2023-03-06", "close": 22.81, "volume": 686059.0}, {"date": "2023-03-07", "close": 22.56, "volume": 909459.0}, {"date": "2023-03-08", "close": 22.57, "volume": 673473.0}, {"date": "2023-03-09", "close": 21.37, "volume": 860811.0}, {"date": "2023-03-10", "close": 20.61, "volume": 936750.0}, {"date": "2023-03-13", "close": 19.42, "volume": 726035.0}, {"date": "2023-03-14", "close": 19.46, "volume": 677844.0}, {"date": "2023-03-15", "close": 18.24, "volume": 503867.0}, {"date": "2023-03-16", "close": 18.29, "volume": 584198.0}, {"date": "2023-03-17", "close": 17.72, "volume": 2576167.0}, {"date": "2023-03-20", "close": 18.09, "volume": 681566.0}, {"date": "2023-03-21", "close": 18.67, "volume": 587112.0}, {"date": "2023-03-22", "close": 17.97, "volume": 672887.0}, {"date": "2023-03-23", "close": 17.62, "volume": 759924.0}, {"date": "2023-03-24", "close": 17.71, "volume": 1126137.0}, {"date": "2023-03-27", "close": 18.29, "volume": 701627.0}, {"date": "2023-03-28", "close": 18.35, "volume": 398410.0}, {"date": "2023-03-29", "close": 18.47, "volume": 487080.0}, {"date": "2023-03-30", "close": 18.2, "volume": 690602.0}, {"date": "2023-03-31", "close": 18.36, "volume": 573424.0}, {"date": "2023-04-03", "close": 19.21, "volume": 909490.0}, {"date": "2023-04-04", "close": 18.39, "volume": 450887.0}, {"date": "2023-04-05", "close": 18.48, "volume": 522072.0}, {"date": "2023-04-06", "close": 18.57, "volume": 441048.0}, {"date": "2023-04-10", "close": 18.95, "volume": 433872.0}, {"date": "2023-04-11", "close": 19.06, "volume": 408753.0}, {"date": "2023-04-12", "close": 18.96, "volume": 302053.0}, {"date": "2023-04-13", "close": 19.09, "volume": 370187.0}, {"date": "2023-04-14", "close": 18.96, "volume": 283747.0}, {"date": "2023-04-17", "close": 19.06, "volume": 343078.0}, {"date": "2023-04-18", "close": 19.17, "volume": 611987.0}, {"date": "2023-04-19", "close": 19.41, "volume": 557913.0}, {"date": "2023-04-20", "close": 19.08, "volume": 545557.0}, {"date": "2023-04-21", "close": 19.17, "volume": 463760.0}, {"date": "2023-04-24", "close": 19.97, "volume": 421760.0}, {"date": "2023-04-25", "close": 19.34, "volume": 591244.0}, {"date": "2023-04-26", "close": 19.15, "volume": 1439170.0}, {"date": "2023-04-27", "close": 19.25, "volume": 368497.0}, {"date": "2023-04-28", "close": 19.89, "volume": 427983.0}, {"date": "2023-05-01", "close": 19.97, "volume": 365401.0}, {"date": "2023-05-02", "close": 18.51, "volume": 551468.0}, {"date": "2023-05-03", "close": 18.49, "volume": 551111.0}, {"date": "2023-05-04", "close": 17.53, "volume": 1492203.0}, {"date": "2023-05-05", "close": 17.56, "volume": 913924.0}, {"date": "2023-05-08", "close": 17.75, "volume": 417961.0}, {"date": "2023-05-09", "close": 18.18, "volume": 303374.0}, {"date": "2023-05-10", "close": 18.15, "volume": 520908.0}, {"date": "2023-05-11", "close": 17.32, "volume": 461700.0}, {"date": "2023-05-12", "close": 17.46, "volume": 416086.0}, {"date": "2023-05-15", "close": 18.01, "volume": 382652.0}, {"date": "2023-05-16", "close": 17.14, "volume": 284816.0}, {"date": "2023-05-17", "close": 17.36, "volume": 462500.0}, {"date": "2023-05-18", "close": 17.58, "volume": 360762.0}, {"date": "2023-05-19", "close": 17.3, "volume": 622150.0}, {"date": "2023-05-22", "close": 17.58, "volume": 387011.0}, {"date": "2023-05-23", "close": 17.62, "volume": 629893.0}, {"date": "2023-05-24", "close": 17.89, "volume": 311155.0}, {"date": "2023-05-25", "close": 17.45, "volume": 295715.0}, {"date": "2023-05-26", "close": 17.5, "volume": 390136.0}, {"date": "2023-05-30", "close": 17.0, "volume": 304570.0}, {"date": "2023-05-31", "close": 16.59, "volume": 1069453.0}, {"date": "2023-06-01", "close": 17.47, "volume": 525635.0}, {"date": "2023-06-02", "close": 18.66, "volume": 669378.0}, {"date": "2023-06-05", "close": 18.3, "volume": 428877.0}, {"date": "2023-06-06", "close": 18.38, "volume": 445106.0}, {"date": "2023-06-07", "close": 19.0, "volume": 833966.0}, {"date": "2023-06-08", "close": 18.58, "volume": 546583.0}, {"date": "2023-06-09", "close": 18.45, "volume": 355771.0}, {"date": "2023-06-12", "close": 18.1, "volume": 350767.0}, {"date": "2023-06-13", "close": 18.28, "volume": 388966.0}, {"date": "2023-06-14", "close": 17.2, "volume": 1226588.0}, {"date": "2023-06-15", "close": 17.29, "volume": 608236.0}, {"date": "2023-06-16", "close": 16.74, "volume": 756182.0}, {"date": "2023-06-20", "close": 16.03, "volume": 706618.0}, {"date": "2023-06-21", "close": 16.34, "volume": 748597.0}, {"date": "2023-06-22", "close": 16.29, "volume": 772986.0}, {"date": "2023-06-23", "close": 15.94, "volume": 2062383.0}, {"date": "2023-06-26", "close": 16.29, "volume": 325560.0}, {"date": "2023-06-27", "close": 16.47, "volume": 356541.0}, {"date": "2023-06-28", "close": 16.72, "volume": 357048.0}, {"date": "2023-06-29", "close": 17.06, "volume": 434614.0}, {"date": "2023-06-30", "close": 17.72, "volume": 1294269.0}, {"date": "2023-07-03", "close": 17.78, "volume": 882235.0}, {"date": "2023-07-05", "close": 18.14, "volume": 1032130.0}, {"date": "2023-07-06", "close": 18.11, "volume": 623491.0}, {"date": "2023-07-07", "close": 19.33, "volume": 803916.0}, {"date": "2023-07-10", "close": 19.65, "volume": 530314.0}, {"date": "2023-07-11", "close": 20.41, "volume": 846933.0}, {"date": "2023-07-12", "close": 20.48, "volume": 1356546.0}, {"date": "2023-07-13", "close": 20.58, "volume": 1109371.0}, {"date": "2023-07-14", "close": 20.33, "volume": 434238.0}, {"date": "2023-07-17", "close": 20.62, "volume": 519303.0}, {"date": "2023-07-18", "close": 21.51, "volume": 1069499.0}, {"date": "2023-07-19", "close": 21.55, "volume": 954231.0}, {"date": "2023-07-20", "close": 21.8, "volume": 1163177.0}, {"date": "2023-07-21", "close": 22.0, "volume": 750157.0}, {"date": "2023-07-24", "close": 22.52, "volume": 675210.0}, {"date": "2023-07-25", "close": 22.81, "volume": 367288.0}, {"date": "2023-07-26", "close": 23.0, "volume": 1263296.0}, {"date": "2023-07-27", "close": 21.74, "volume": 2119558.0}, {"date": "2023-07-28", "close": 22.19, "volume": 1056453.0}, {"date": "2023-07-31", "close": 22.19, "volume": 811897.0}, {"date": "2023-08-01", "close": 22.16, "volume": 743477.0}, {"date": "2023-08-02", "close": 22.12, "volume": 531642.0}, {"date": "2023-08-03", "close": 22.66, "volume": 694736.0}, {"date": "2023-08-04", "close": 23.01, "volume": 589407.0}, {"date": "2023-08-07", "close": 22.96, "volume": 668745.0}, {"date": "2023-08-08", "close": 23.3, "volume": 577612.0}, {"date": "2023-08-09", "close": 23.34, "volume": 829296.0}, {"date": "2023-08-10", "close": 23.85, "volume": 2723518.0}, {"date": "2023-08-11", "close": 23.21, "volume": 1252500.0}, {"date": "2023-08-14", "close": 23.2, "volume": 616045.0}, {"date": "2023-08-15", "close": 22.82, "volume": 380169.0}, {"date": "2023-08-16", "close": 23.0, "volume": 938537.0}, {"date": "2023-08-17", "close": 22.95, "volume": 492627.0}, {"date": "2023-08-18", "close": 23.28, "volume": 491063.0}, {"date": "2023-08-21", "close": 22.99, "volume": 435699.0}, {"date": "2023-08-22", "close": 23.05, "volume": 444854.0}, {"date": "2023-08-23", "close": 23.24, "volume": 434298.0}, {"date": "2023-08-24", "close": 22.91, "volume": 510914.0}, {"date": "2023-08-25", "close": 22.9, "volume": 639722.0}, {"date": "2023-08-28", "close": 23.56, "volume": 470396.0}, {"date": "2023-08-29", "close": 23.5, "volume": 607845.0}, {"date": "2023-08-30", "close": 23.5, "volume": 518893.0}, {"date": "2023-08-31", "close": 23.51, "volume": 848617.0}, {"date": "2023-09-01", "close": 23.58, "volume": 594858.0}, {"date": "2023-09-05", "close": 23.97, "volume": 645169.0}, {"date": "2023-09-06", "close": 24.35, "volume": 1186418.0}, {"date": "2023-09-07", "close": 23.48, "volume": 830550.0}, {"date": "2023-09-08", "close": 22.96, "volume": 1177395.0}, {"date": "2023-09-11", "close": 22.71, "volume": 1044235.0}, {"date": "2023-09-12", "close": 23.44, "volume": 1134748.0}, {"date": "2023-09-13", "close": 22.89, "volume": 1010606.0}, {"date": "2023-09-14", "close": 23.34, "volume": 1044754.0}, {"date": "2023-09-15", "close": 24.83, "volume": 5808986.0}, {"date": "2023-09-18", "close": 24.36, "volume": 1252318.0}, {"date": "2023-09-19", "close": 23.48, "volume": 1603176.0}, {"date": "2023-09-20", "close": 23.65, "volume": 1181513.0}, {"date": "2023-09-21", "close": 22.98, "volume": 1136445.0}, {"date": "2023-09-22", "close": 23.28, "volume": 732827.0}, {"date": "2023-09-25", "close": 23.96, "volume": 989404.0}, {"date": "2023-09-26", "close": 24.12, "volume": 674844.0}, {"date": "2023-09-27", "close": 24.78, "volume": 676519.0}, {"date": "2023-09-28", "close": 23.4, "volume": 2716984.0}, {"date": "2023-09-29", "close": 23.23, "volume": 1196812.0}, {"date": "2023-10-02", "close": 22.18, "volume": 718840.0}, {"date": "2023-10-03", "close": 22.65, "volume": 1025439.0}, {"date": "2023-10-04", "close": 21.15, "volume": 1023363.0}, {"date": "2023-10-05", "close": 20.87, "volume": 813226.0}, {"date": "2023-10-06", "close": 21.15, "volume": 594523.0}, {"date": "2023-10-09", "close": 21.99, "volume": 381681.0}, {"date": "2023-10-10", "close": 22.01, "volume": 358487.0}, {"date": "2023-10-11", "close": 21.8, "volume": 519822.0}, {"date": "2023-10-12", "close": 21.3, "volume": 418731.0}, {"date": "2023-10-13", "close": 21.55, "volume": 528006.0}, {"date": "2023-10-16", "close": 21.08, "volume": 552617.0}, {"date": "2023-10-17", "close": 20.97, "volume": 1464296.0}, {"date": "2023-10-18", "close": 20.88, "volume": 755909.0}, {"date": "2023-10-19", "close": 20.93, "volume": 567917.0}, {"date": "2023-10-20", "close": 20.39, "volume": 783079.0}, {"date": "2023-10-23", "close": 20.56, "volume": 755308.0}, {"date": "2023-10-24", "close": 20.6, "volume": 568870.0}, {"date": "2023-10-25", "close": 20.14, "volume": 1172861.0}, {"date": "2023-10-26", "close": 16.64, "volume": 3384589.0}, {"date": "2023-10-27", "close": 15.9, "volume": 2014427.0}, {"date": "2023-10-30", "close": 15.81, "volume": 1254790.0}, {"date": "2023-10-31", "close": 15.75, "volume": 975956.0}, {"date": "2023-11-01", "close": 15.44, "volume": 1615545.0}, {"date": "2023-11-02", "close": 16.01, "volume": 785790.0}, {"date": "2023-11-03", "close": 16.1, "volume": 863418.0}, {"date": "2023-11-06", "close": 15.51, "volume": 654681.0}, {"date": "2023-11-07", "close": 14.88, "volume": 780064.0}, {"date": "2023-11-08", "close": 14.52, "volume": 814340.0}, {"date": "2023-11-09", "close": 14.46, "volume": 783873.0}, {"date": "2023-11-10", "close": 14.74, "volume": 1276160.0}, {"date": "2023-11-13", "close": 14.98, "volume": 689020.0}, {"date": "2023-11-14", "close": 15.96, "volume": 1068947.0}, {"date": "2023-11-15", "close": 15.75, "volume": 1178105.0}, {"date": "2023-11-16", "close": 15.07, "volume": 1240904.0}, {"date": "2023-11-17", "close": 15.63, "volume": 1514645.0}, {"date": "2023-11-20", "close": 15.97, "volume": 1100550.0}, {"date": "2023-11-21", "close": 15.44, "volume": 644618.0}, {"date": "2023-11-22", "close": 15.71, "volume": 643949.0}, {"date": "2023-11-24", "close": 15.8, "volume": 293225.0}, {"date": "2023-11-27", "close": 15.59, "volume": 827700.0}, {"date": "2023-11-28", "close": 15.48, "volume": 835885.0}, {"date": "2023-11-29", "close": 15.61, "volume": 820407.0}, {"date": "2023-11-30", "close": 15.55, "volume": 824930.0}, {"date": "2023-12-01", "close": 15.65, "volume": 756909.0}, {"date": "2023-12-04", "close": 15.95, "volume": 536300.0}, {"date": "2023-12-05", "close": 15.58, "volume": 596543.0}, {"date": "2023-12-06", "close": 15.01, "volume": 633834.0}, {"date": "2023-12-07", "close": 15.12, "volume": 459495.0}, {"date": "2023-12-08", "close": 15.21, "volume": 1429747.0}, {"date": "2023-12-11", "close": 15.1, "volume": 897320.0}, {"date": "2023-12-12", "close": 14.82, "volume": 734917.0}, {"date": "2023-12-13", "close": 15.49, "volume": 681633.0}, {"date": "2023-12-14", "close": 16.18, "volume": 911504.0}, {"date": "2023-12-15", "close": 16.27, "volume": 1944437.0}, {"date": "2023-12-18", "close": 16.26, "volume": 538831.0}, {"date": "2023-12-19", "close": 16.75, "volume": 705071.0}, {"date": "2023-12-20", "close": 16.19, "volume": 772364.0}, {"date": "2023-12-21", "close": 16.41, "volume": 644269.0}, {"date": "2023-12-22", "close": 16.11, "volume": 514562.0}, {"date": "2023-12-26", "close": 16.32, "volume": 700013.0}, {"date": "2023-12-27", "close": 16.36, "volume": 507187.0}, {"date": "2023-12-28", "close": 16.26, "volume": 428599.0}, {"date": "2023-12-29", "close": 15.92, "volume": 1249532.0}, {"date": "2024-01-02", "close": 15.85, "volume": 450359.0}, {"date": "2024-01-03", "close": 15.92, "volume": 935608.0}, {"date": "2024-01-04", "close": 15.58, "volume": 725389.0}, {"date": "2024-01-05", "close": 16.8, "volume": 1752285.0}, {"date": "2024-01-08", "close": 16.25, "volume": 1610240.0}, {"date": "2024-01-09", "close": 15.69, "volume": 1165232.0}, {"date": "2024-01-10", "close": 15.65, "volume": 809025.0}, {"date": "2024-01-11", "close": 16.03, "volume": 1163839.0}, {"date": "2024-01-12", "close": 16.55, "volume": 800385.0}, {"date": "2024-01-16", "close": 16.41, "volume": 1099225.0}, {"date": "2024-01-17", "close": 16.24, "volume": 819519.0}, {"date": "2024-01-18", "close": 16.78, "volume": 1081767.0}, {"date": "2024-01-19", "close": 17.1, "volume": 1022832.0}, {"date": "2024-01-22", "close": 17.35, "volume": 1497711.0}, {"date": "2024-01-23", "close": 17.77, "volume": 681563.0}, {"date": "2024-01-24", "close": 18.54, "volume": 1645687.0}, {"date": "2024-01-25", "close": 18.25, "volume": 1565481.0}, {"date": "2024-01-26", "close": 18.07, "volume": 1106566.0}, {"date": "2024-01-29", "close": 18.54, "volume": 1039446.0}, {"date": "2024-01-30", "close": 17.78, "volume": 1309008.0}, {"date": "2024-01-31", "close": 17.6, "volume": 1091257.0}, {"date": "2024-02-01", "close": 17.83, "volume": 734556.0}, {"date": "2024-02-02", "close": 17.17, "volume": 673837.0}, {"date": "2024-02-05", "close": 17.14, "volume": 870759.0}, {"date": "2024-02-06", "close": 17.4, "volume": 680289.0}, {"date": "2024-02-07", "close": 17.3, "volume": 569030.0}, {"date": "2024-02-08", "close": 17.55, "volume": 653562.0}, {"date": "2024-02-09", "close": 17.64, "volume": 882256.0}, {"date": "2024-02-12", "close": 18.21, "volume": 616803.0}, {"date": "2024-02-13", "close": 17.7, "volume": 747671.0}, {"date": "2024-02-14", "close": 17.81, "volume": 679257.0}, {"date": "2024-02-15", "close": 18.74, "volume": 700915.0}, {"date": "2024-02-16", "close": 19.09, "volume": 1498955.0}, {"date": "2024-02-20", "close": 19.23, "volume": 1491360.0}, {"date": "2024-02-21", "close": 19.32, "volume": 2126139.0}, {"date": "2024-02-22", "close": 18.92, "volume": 1129741.0}, {"date": "2024-02-23", "close": 18.7, "volume": 794226.0}, {"date": "2024-02-26", "close": 18.51, "volume": 676335.0}, {"date": "2024-02-27", "close": 18.56, "volume": 471255.0}, {"date": "2024-02-28", "close": 18.13, "volume": 785944.0}, {"date": "2024-02-29", "close": 17.89, "volume": 1078432.0}, {"date": "2024-03-01", "close": 18.86, "volume": 690735.0}, {"date": "2024-03-04", "close": 18.31, "volume": 522738.0}, {"date": "2024-03-05", "close": 17.98, "volume": 466181.0}, {"date": "2024-03-06", "close": 18.18, "volume": 476618.0}, {"date": "2024-03-07", "close": 18.6, "volume": 549148.0}, {"date": "2024-03-08", "close": 18.26, "volume": 459659.0}, {"date": "2024-03-11", "close": 18.3, "volume": 471478.0}, {"date": "2024-03-12", "close": 18.34, "volume": 741146.0}, {"date": "2024-03-13", "close": 18.39, "volume": 621882.0}, {"date": "2024-03-14", "close": 18.52, "volume": 602882.0}, {"date": "2024-03-15", "close": 18.45, "volume": 2000126.0}, {"date": "2024-03-18", "close": 18.57, "volume": 1021422.0}, {"date": "2024-03-19", "close": 19.18, "volume": 1410659.0}, {"date": "2024-03-20", "close": 19.35, "volume": 879777.0}, {"date": "2024-03-21", "close": 19.57, "volume": 890517.0}, {"date": "2024-03-22", "close": 19.48, "volume": 703195.0}, {"date": "2024-03-25", "close": 19.54, "volume": 498886.0}, {"date": "2024-03-26", "close": 19.46, "volume": 601852.0}, {"date": "2024-03-27", "close": 20.02, "volume": 783028.0}, {"date": "2024-03-28", "close": 19.97, "volume": 1606275.0}, {"date": "2024-04-01", "close": 19.62, "volume": 481486.0}, {"date": "2024-04-02", "close": 19.63, "volume": 785465.0}, {"date": "2024-04-03", "close": 19.6, "volume": 799204.0}, {"date": "2024-04-04", "close": 19.77, "volume": 1018948.0}, {"date": "2024-04-05", "close": 19.8, "volume": 564760.0}, {"date": "2024-04-08", "close": 19.58, "volume": 420982.0}, {"date": "2024-04-09", "close": 19.79, "volume": 641802.0}, {"date": "2024-04-10", "close": 20.12, "volume": 1036043.0}, {"date": "2024-04-11", "close": 20.62, "volume": 2137753.0}, {"date": "2024-04-12", "close": 19.56, "volume": 683779.0}, {"date": "2024-04-15", "close": 19.11, "volume": 549978.0}, {"date": "2024-04-16", "close": 19.21, "volume": 630407.0}, {"date": "2024-04-17", "close": 18.62, "volume": 604286.0}, {"date": "2024-04-18", "close": 18.43, "volume": 772049.0}, {"date": "2024-04-19", "close": 18.81, "volume": 849311.0}, {"date": "2024-04-22", "close": 19.09, "volume": 949195.0}, {"date": "2024-04-23", "close": 19.39, "volume": 618541.0}, {"date": "2024-04-24", "close": 19.22, "volume": 842812.0}, {"date": "2024-04-25", "close": 19.95, "volume": 1507890.0}, {"date": "2024-04-26", "close": 20.15, "volume": 836929.0}, {"date": "2024-04-29", "close": 19.5, "volume": 889165.0}, {"date": "2024-04-30", "close": 18.76, "volume": 771246.0}, {"date": "2024-05-01", "close": 18.97, "volume": 829219.0}, {"date": "2024-05-02", "close": 19.27, "volume": 506020.0}, {"date": "2024-05-03", "close": 19.44, "volume": 592248.0}, {"date": "2024-05-06", "close": 19.62, "volume": 546931.0}, {"date": "2024-05-07", "close": 19.66, "volume": 446473.0}, {"date": "2024-05-08", "close": 19.8, "volume": 328770.0}, {"date": "2024-05-09", "close": 20.04, "volume": 483748.0}, {"date": "2024-05-10", "close": 19.96, "volume": 468227.0}, {"date": "2024-05-13", "close": 20.18, "volume": 488439.0}, {"date": "2024-05-14", "close": 20.99, "volume": 1805913.0}, {"date": "2024-05-15", "close": 21.32, "volume": 1481763.0}, {"date": "2024-05-16", "close": 21.62, "volume": 1162218.0}, {"date": "2024-05-17", "close": 21.78, "volume": 891623.0}, {"date": "2024-05-20", "close": 22.73, "volume": 1428294.0}, {"date": "2024-05-21", "close": 23.1, "volume": 1980563.0}, {"date": "2024-05-22", "close": 22.27, "volume": 2171479.0}, {"date": "2024-05-23", "close": 21.89, "volume": 1064548.0}, {"date": "2024-05-24", "close": 21.67, "volume": 935270.0}, {"date": "2024-05-28", "close": 22.5, "volume": 668849.0}, {"date": "2024-05-29", "close": 21.68, "volume": 624406.0}, {"date": "2024-05-30", "close": 21.71, "volume": 611104.0}, {"date": "2024-05-31", "close": 21.95, "volume": 759234.0}, {"date": "2024-06-03", "close": 20.67, "volume": 775937.0}, {"date": "2024-06-04", "close": 19.93, "volume": 1189522.0}, {"date": "2024-06-05", "close": 20.26, "volume": 400469.0}, {"date": "2024-06-06", "close": 20.34, "volume": 479739.0}, {"date": "2024-06-07", "close": 20.33, "volume": 450154.0}, {"date": "2024-06-10", "close": 21.38, "volume": 766778.0}, {"date": "2024-06-11", "close": 21.3, "volume": 481962.0}, {"date": "2024-06-12", "close": 21.63, "volume": 610150.0}, {"date": "2024-06-13", "close": 21.14, "volume": 479231.0}, {"date": "2024-06-14", "close": 21.02, "volume": 962006.0}, {"date": "2024-06-17", "close": 21.15, "volume": 647857.0}, {"date": "2024-06-18", "close": 21.79, "volume": 757272.0}, {"date": "2024-06-20", "close": 22.47, "volume": 977308.0}, {"date": "2024-06-21", "close": 23.18, "volume": 2179800.0}, {"date": "2024-06-24", "close": 23.69, "volume": 695429.0}, {"date": "2024-06-25", "close": 23.55, "volume": 562293.0}, {"date": "2024-06-26", "close": 23.01, "volume": 888520.0}, {"date": "2024-06-27", "close": 23.22, "volume": 977159.0}, {"date": "2024-06-28", "close": 22.92, "volume": 3526846.0}, {"date": "2024-07-01", "close": 22.47, "volume": 1024096.0}, {"date": "2024-07-02", "close": 22.58, "volume": 1081712.0}, {"date": "2024-07-03", "close": 22.59, "volume": 469677.0}, {"date": "2024-07-05", "close": 22.5, "volume": 830504.0}, {"date": "2024-07-08", "close": 22.5, "volume": 687694.0}, {"date": "2024-07-09", "close": 21.46, "volume": 4081278.0}, {"date": "2024-07-10", "close": 22.15, "volume": 1144589.0}, {"date": "2024-07-11", "close": 22.71, "volume": 653337.0}, {"date": "2024-07-12", "close": 22.65, "volume": 619088.0}, {"date": "2024-07-15", "close": 23.65, "volume": 978334.0}, {"date": "2024-07-16", "close": 24.23, "volume": 1768260.0}, {"date": "2024-07-17", "close": 23.85, "volume": 786204.0}, {"date": "2024-07-18", "close": 23.35, "volume": 638219.0}, {"date": "2024-07-19", "close": 23.54, "volume": 819725.0}, {"date": "2024-07-22", "close": 23.58, "volume": 1359896.0}, {"date": "2024-07-23", "close": 23.85, "volume": 1104005.0}, {"date": "2024-07-24", "close": 23.57, "volume": 1047255.0}, {"date": "2024-07-25", "close": 23.84, "volume": 1809082.0}, {"date": "2024-07-26", "close": 22.7, "volume": 5364058.0}, {"date": "2024-07-29", "close": 22.12, "volume": 1330099.0}, {"date": "2024-07-30", "close": 22.2, "volume": 906692.0}, {"date": "2024-07-31", "close": 23.22, "volume": 1152711.0}, {"date": "2024-08-01", "close": 22.09, "volume": 1117042.0}, {"date": "2024-08-02", "close": 20.4, "volume": 1350664.0}, {"date": "2024-08-05", "close": 19.08, "volume": 1281548.0}, {"date": "2024-08-06", "close": 19.32, "volume": 718063.0}, {"date": "2024-08-07", "close": 19.02, "volume": 712263.0}, {"date": "2024-08-08", "close": 19.43, "volume": 693764.0}, {"date": "2024-08-09", "close": 19.84, "volume": 973332.0}, {"date": "2024-08-12", "close": 19.85, "volume": 869086.0}, {"date": "2024-08-13", "close": 19.88, "volume": 598614.0}, {"date": "2024-08-14", "close": 19.88, "volume": 478550.0}, {"date": "2024-08-15", "close": 21.16, "volume": 755168.0}, {"date": "2024-08-16", "close": 21.1, "volume": 801441.0}, {"date": "2024-08-19", "close": 21.31, "volume": 941387.0}, {"date": "2024-08-20", "close": 19.98, "volume": 933321.0}, {"date": "2024-08-21", "close": 19.98, "volume": 845508.0}, {"date": "2024-08-22", "close": 19.88, "volume": 419402.0}, {"date": "2024-08-23", "close": 20.45, "volume": 1022832.0}, {"date": "2024-08-26", "close": 20.45, "volume": 624661.0}, {"date": "2024-08-27", "close": 20.17, "volume": 564442.0}, {"date": "2024-08-28", "close": 19.98, "volume": 523061.0}, {"date": "2024-08-29", "close": 19.93, "volume": 436700.0}, {"date": "2024-08-30", "close": 19.86, "volume": 769610.0}, {"date": "2024-09-03", "close": 18.6, "volume": 550899.0}, {"date": "2024-09-04", "close": 18.37, "volume": 618683.0}, {"date": "2024-09-05", "close": 18.3, "volume": 555668.0}, {"date": "2024-09-06", "close": 17.72, "volume": 1266584.0}, {"date": "2024-09-09", "close": 18.21, "volume": 2517571.0}, {"date": "2024-09-10", "close": 17.67, "volume": 1535329.0}, {"date": "2024-09-11", "close": 17.57, "volume": 1849926.0}, {"date": "2024-09-12", "close": 17.23, "volume": 1103243.0}, {"date": "2024-09-13", "close": 17.03, "volume": 1376706.0}, {"date": "2024-09-16", "close": 17.36, "volume": 1117111.0}, {"date": "2024-09-17", "close": 18.06, "volume": 1168264.0}, {"date": "2024-09-18", "close": 17.68, "volume": 3084833.0}, {"date": "2024-09-19", "close": 18.0, "volume": 2827655.0}, {"date": "2024-09-20", "close": 17.98, "volume": 5783664.0}, {"date": "2024-09-23", "close": 17.88, "volume": 2628167.0}, {"date": "2024-09-24", "close": 17.81, "volume": 2579330.0}, {"date": "2024-09-25", "close": 17.05, "volume": 1023558.0}, {"date": "2024-09-26", "close": 16.5, "volume": 1394010.0}, {"date": "2024-09-27", "close": 17.03, "volume": 1255072.0}, {"date": "2024-09-30", "close": 17.17, "volume": 1045607.0}, {"date": "2024-10-01", "close": 17.23, "volume": 1051451.0}, {"date": "2024-10-02", "close": 17.17, "volume": 692340.0}, {"date": "2024-10-03", "close": 17.7, "volume": 887045.0}, {"date": "2024-10-04", "close": 17.8, "volume": 781708.0}, {"date": "2024-10-07", "close": 17.46, "volume": 818411.0}, {"date": "2024-10-08", "close": 16.88, "volume": 893956.0}, {"date": "2024-10-09", "close": 16.92, "volume": 936016.0}, {"date": "2024-10-10", "close": 17.01, "volume": 1123298.0}, {"date": "2024-10-11", "close": 17.83, "volume": 1222970.0}, {"date": "2024-10-14", "close": 17.56, "volume": 1150866.0}, {"date": "2024-10-15", "close": 16.89, "volume": 1119113.0}, {"date": "2024-10-16", "close": 17.26, "volume": 917128.0}, {"date": "2024-10-17", "close": 17.08, "volume": 1171580.0}, {"date": "2024-10-18", "close": 16.25, "volume": 979362.0}, {"date": "2024-10-21", "close": 16.18, "volume": 1453682.0}, {"date": "2024-10-22", "close": 15.89, "volume": 1225980.0}, {"date": "2024-10-23", "close": 15.35, "volume": 1302226.0}, {"date": "2024-10-24", "close": 14.0, "volume": 3188246.0}, {"date": "2024-10-25", "close": 13.37, "volume": 1725449.0}, {"date": "2024-10-28", "close": 13.26, "volume": 3089371.0}, {"date": "2024-10-29", "close": 13.25, "volume": 1875516.0}, {"date": "2024-10-30", "close": 13.46, "volume": 1509205.0}, {"date": "2024-10-31", "close": 12.75, "volume": 1822861.0}, {"date": "2024-11-01", "close": 12.77, "volume": 951887.0}, {"date": "2024-11-04", "close": 12.78, "volume": 799593.0}, {"date": "2024-11-05", "close": 12.87, "volume": 1220173.0}, {"date": "2024-11-06", "close": 14.32, "volume": 2164203.0}, {"date": "2024-11-07", "close": 14.62, "volume": 1391293.0}, {"date": "2024-11-08", "close": 14.24, "volume": 1223900.0}, {"date": "2024-11-11", "close": 14.13, "volume": 1039901.0}, {"date": "2024-11-12", "close": 13.81, "volume": 790090.0}, {"date": "2024-11-13", "close": 13.45, "volume": 978112.0}, {"date": "2024-11-14", "close": 13.26, "volume": 761615.0}, {"date": "2024-11-15", "close": 12.7, "volume": 798805.0}, {"date": "2024-11-18", "close": 12.97, "volume": 807049.0}, {"date": "2024-11-19", "close": 12.82, "volume": 494525.0}, {"date": "2024-11-20", "close": 12.94, "volume": 966734.0}, {"date": "2024-11-21", "close": 13.61, "volume": 1067670.0}, {"date": "2024-11-22", "close": 13.8, "volume": 1069253.0}, {"date": "2024-11-25", "close": 13.86, "volume": 1333941.0}, {"date": "2024-11-26", "close": 13.78, "volume": 1163955.0}, {"date": "2024-11-27", "close": 14.15, "volume": 2921756.0}, {"date": "2024-11-29", "close": 13.89, "volume": 482197.0}, {"date": "2024-12-02", "close": 13.8, "volume": 1539662.0}, {"date": "2024-12-03", "close": 13.7, "volume": 896769.0}, {"date": "2024-12-04", "close": 13.11, "volume": 893308.0}, {"date": "2024-12-05", "close": 13.11, "volume": 694971.0}, {"date": "2024-12-06", "close": 11.89, "volume": 1781417.0}, {"date": "2024-12-09", "close": 12.01, "volume": 1109542.0}, {"date": "2024-12-10", "close": 12.02, "volume": 1691318.0}, {"date": "2024-12-11", "close": 11.97, "volume": 1424967.0}, {"date": "2024-12-12", "close": 11.4, "volume": 873272.0}, {"date": "2024-12-13", "close": 11.12, "volume": 1546532.0}, {"date": "2024-12-16", "close": 11.05, "volume": 1421253.0}, {"date": "2024-12-17", "close": 11.09, "volume": 1169953.0}, {"date": "2024-12-18", "close": 11.54, "volume": 3732003.0}, {"date": "2024-12-19", "close": 11.6, "volume": 1937040.0}, {"date": "2024-12-20", "close": 11.45, "volume": 2684203.0}, {"date": "2024-12-23", "close": 11.8, "volume": 1339475.0}, {"date": "2024-12-24", "close": 11.75, "volume": 555413.0}, {"date": "2024-12-26", "close": 11.75, "volume": 597043.0}, {"date": "2024-12-27", "close": 11.71, "volume": 615751.0}, {"date": "2024-12-30", "close": 12.06, "volume": 757833.0}, {"date": "2024-12-31", "close": 12.47, "volume": 1461142.0}, {"date": "2025-01-02", "close": 12.8, "volume": 1223675.0}, {"date": "2025-01-03", "close": 12.75, "volume": 1103651.0}, {"date": "2025-01-06", "close": 12.94, "volume": 1173082.0}, {"date": "2025-01-07", "close": 13.35, "volume": 1104880.0}, {"date": "2025-01-08", "close": 13.6, "volume": 1323030.0}, {"date": "2025-01-10", "close": 13.72, "volume": 1884011.0}, {"date": "2025-01-13", "close": 14.01, "volume": 1769227.0}, {"date": "2025-01-14", "close": 14.05, "volume": 803364.0}, {"date": "2025-01-15", "close": 14.57, "volume": 1245980.0}, {"date": "2025-01-16", "close": 14.48, "volume": 1315469.0}, {"date": "2025-01-17", "close": 14.83, "volume": 1140360.0}, {"date": "2025-01-21", "close": 14.55, "volume": 1397741.0}, {"date": "2025-01-22", "close": 14.03, "volume": 1283496.0}, {"date": "2025-01-23", "close": 13.98, "volume": 1176205.0}, {"date": "2025-01-24", "close": 13.91, "volume": 1009341.0}, {"date": "2025-01-27", "close": 13.77, "volume": 1090865.0}, {"date": "2025-01-28", "close": 13.09, "volume": 1132874.0}, {"date": "2025-01-29", "close": 12.99, "volume": 855524.0}, {"date": "2025-01-30", "close": 12.81, "volume": 968479.0}, {"date": "2025-01-31", "close": 12.63, "volume": 931034.0}, {"date": "2025-02-03", "close": 12.35, "volume": 898856.0}, {"date": "2025-02-04", "close": 13.12, "volume": 884104.0}, {"date": "2025-02-05", "close": 12.9, "volume": 665363.0}, {"date": "2025-02-06", "close": 12.85, "volume": 1002153.0}, {"date": "2025-02-07", "close": 13.11, "volume": 677639.0}, {"date": "2025-02-10", "close": 13.35, "volume": 705970.0}, {"date": "2025-02-11", "close": 13.36, "volume": 513014.0}, {"date": "2025-02-12", "close": 13.25, "volume": 623820.0}, {"date": "2025-02-13", "close": 13.29, "volume": 583280.0}, {"date": "2025-02-14", "close": 13.48, "volume": 467789.0}, {"date": "2025-02-18", "close": 14.03, "volume": 1124353.0}, {"date": "2025-02-19", "close": 13.57, "volume": 609063.0}, {"date": "2025-02-20", "close": 13.39, "volume": 593905.0}, {"date": "2025-02-21", "close": 13.06, "volume": 937871.0}, {"date": "2025-02-24", "close": 13.02, "volume": 647048.0}, {"date": "2025-02-25", "close": 12.97, "volume": 1642135.0}, {"date": "2025-02-26", "close": 12.02, "volume": 1099518.0}, {"date": "2025-02-27", "close": 12.0, "volume": 1011909.0}, {"date": "2025-02-28", "close": 11.89, "volume": 991184.0}, {"date": "2025-03-03", "close": 10.82, "volume": 1180817.0}, {"date": "2025-03-04", "close": 10.09, "volume": 1269767.0}, {"date": "2025-03-05", "close": 10.24, "volume": 2473456.0}, {"date": "2025-03-06", "close": 10.22, "volume": 2106434.0}, {"date": "2025-03-07", "close": 10.69, "volume": 1483489.0}, {"date": "2025-03-10", "close": 10.12, "volume": 1461714.0}, {"date": "2025-03-11", "close": 10.47, "volume": 2077100.0}, {"date": "2025-03-12", "close": 10.85, "volume": 1234115.0}, {"date": "2025-03-13", "close": 10.32, "volume": 833302.0}, {"date": "2025-03-14", "close": 10.67, "volume": 1199248.0}, {"date": "2025-03-17", "close": 10.59, "volume": 1117435.0}, {"date": "2025-03-18", "close": 10.58, "volume": 1749517.0}, {"date": "2025-03-19", "close": 10.81, "volume": 1099433.0}, {"date": "2025-03-20", "close": 10.66, "volume": 1359866.0}, {"date": "2025-03-21", "close": 10.25, "volume": 2219503.0}, {"date": "2025-03-24", "close": 10.63, "volume": 1435799.0}, {"date": "2025-03-25", "close": 10.69, "volume": 980996.0}, {"date": "2025-03-26", "close": 10.69, "volume": 875975.0}, {"date": "2025-03-27", "close": 10.54, "volume": 1345782.0}, {"date": "2025-03-28", "close": 10.1, "volume": 820839.0}, {"date": "2025-03-31", "close": 9.94, "volume": 1859760.0}, {"date": "2025-04-01", "close": 9.94, "volume": 1167619.0}, {"date": "2025-04-02", "close": 10.01, "volume": 1324142.0}, {"date": "2025-04-03", "close": 8.75, "volume": 1661321.0}, {"date": "2025-04-04", "close": 7.92, "volume": 2570424.0}, {"date": "2025-04-07", "close": 7.81, "volume": 2305555.0}, {"date": "2025-04-08", "close": 6.91, "volume": 2477262.0}, {"date": "2025-04-09", "close": 8.42, "volume": 2534291.0}, {"date": "2025-04-10", "close": 7.7, "volume": 1717990.0}, {"date": "2025-04-11", "close": 7.95, "volume": 1538325.0}, {"date": "2025-04-14", "close": 7.99, "volume": 1402478.0}, {"date": "2025-04-15", "close": 8.07, "volume": 1237192.0}, {"date": "2025-04-16", "close": 8.33, "volume": 1323031.0}, {"date": "2025-04-17", "close": 8.66, "volume": 1114629.0}, {"date": "2025-04-21", "close": 8.5, "volume": 1318043.0}, {"date": "2025-04-22", "close": 8.06, "volume": 1031824.0}, {"date": "2025-04-23", "close": 8.08, "volume": 1196423.0}, {"date": "2025-04-24", "close": 8.34, "volume": 957172.0}, {"date": "2025-04-25", "close": 8.18, "volume": 1039127.0}, {"date": "2025-04-28", "close": 8.03, "volume": 1184062.0}, {"date": "2025-04-29", "close": 8.04, "volume": 1305936.0}, {"date": "2025-04-30", "close": 8.27, "volume": 1960125.0}, {"date": "2025-05-01", "close": 8.33, "volume": 1060250.0}, {"date": "2025-05-02", "close": 8.45, "volume": 1082132.0}, {"date": "2025-05-05", "close": 7.98, "volume": 1453786.0}, {"date": "2025-05-06", "close": 7.69, "volume": 1558656.0}, {"date": "2025-05-07", "close": 7.73, "volume": 1254734.0}, {"date": "2025-05-08", "close": 8.18, "volume": 915038.0}, {"date": "2025-05-09", "close": 8.27, "volume": 782363.0}, {"date": "2025-05-12", "close": 8.66, "volume": 977981.0}, {"date": "2025-05-13", "close": 8.65, "volume": 803381.0}, {"date": "2025-05-14", "close": 8.54, "volume": 925911.0}, {"date": "2025-05-15", "close": 8.28, "volume": 699584.0}, {"date": "2025-05-16", "close": 8.44, "volume": 1214675.0}, {"date": "2025-05-19", "close": 8.28, "volume": 1131524.0}, {"date": "2025-05-20", "close": 8.21, "volume": 1370992.0}, {"date": "2025-05-21", "close": 7.77, "volume": 839078.0}, {"date": "2025-05-22", "close": 7.87, "volume": 965265.0}, {"date": "2025-05-23", "close": 7.85, "volume": 813217.0}, {"date": "2025-05-27", "close": 8.26, "volume": 1353511.0}, {"date": "2025-05-28", "close": 8.44, "volume": 1190260.0}, {"date": "2025-05-29", "close": 8.6, "volume": 1120178.0}, {"date": "2025-05-30", "close": 8.32, "volume": 1538973.0}, {"date": "2025-06-02", "close": 8.29, "volume": 861864.0}, {"date": "2025-06-03", "close": 8.8, "volume": 1058485.0}, {"date": "2025-06-04", "close": 8.58, "volume": 971638.0}, {"date": "2025-06-05", "close": 8.52, "volume": 955631.0}, {"date": "2025-06-06", "close": 8.8, "volume": 791367.0}, {"date": "2025-06-09", "close": 8.9, "volume": 826589.0}, {"date": "2025-06-10", "close": 9.47, "volume": 1079495.0}, {"date": "2025-06-11", "close": 9.77, "volume": 1515800.0}, {"date": "2025-06-12", "close": 9.51, "volume": 1145058.0}, {"date": "2025-06-13", "close": 9.55, "volume": 876571.0}, {"date": "2025-06-16", "close": 9.53, "volume": 1026499.0}, {"date": "2025-06-17", "close": 9.54, "volume": 806245.0}, {"date": "2025-06-18", "close": 9.6, "volume": 2290864.0}, {"date": "2025-06-20", "close": 9.17, "volume": 1397727.0}, {"date": "2025-06-23", "close": 8.42, "volume": 1237687.0}, {"date": "2025-06-24", "close": 8.62, "volume": 896576.0}, {"date": "2025-06-25", "close": 8.49, "volume": 842455.0}, {"date": "2025-06-26", "close": 8.77, "volume": 1273975.0}, {"date": "2025-06-27", "close": 8.45, "volume": 3201364.0}, {"date": "2025-06-30", "close": 8.59, "volume": 1184702.0}, {"date": "2025-07-01", "close": 9.03, "volume": 1208004.0}, {"date": "2025-07-02", "close": 9.27, "volume": 913123.0}, {"date": "2025-07-03", "close": 9.01, "volume": 454206.0}, {"date": "2025-07-07", "close": 8.73, "volume": 853816.0}, {"date": "2025-07-08", "close": 9.43, "volume": 1247523.0}, {"date": "2025-07-09", "close": 9.42, "volume": 1090911.0}, {"date": "2025-07-10", "close": 9.57, "volume": 757296.0}, {"date": "2025-07-11", "close": 9.49, "volume": 829104.0}, {"date": "2025-07-14", "close": 9.09, "volume": 839708.0}, {"date": "2025-07-15", "close": 8.51, "volume": 1240283.0}, {"date": "2025-07-16", "close": 8.27, "volume": 846696.0}, {"date": "2025-07-17", "close": 8.56, "volume": 759724.0}, {"date": "2025-07-18", "close": 8.41, "volume": 568061.0}, {"date": "2025-07-21", "close": 8.35, "volume": 687975.0}, {"date": "2025-07-22", "close": 8.59, "volume": 736811.0}, {"date": "2025-07-23", "close": 9.0, "volume": 1276348.0}, {"date": "2025-07-24", "close": 8.91, "volume": 1020912.0}, {"date": "2025-07-25", "close": 8.65, "volume": 1014305.0}, {"date": "2025-07-28", "close": 9.0, "volume": 1497304.0}, {"date": "2025-07-29", "close": 11.89, "volume": 6398947.0}, {"date": "2025-07-30", "close": 10.88, "volume": 3952888.0}, {"date": "2025-07-31", "close": 10.78, "volume": 1905757.0}, {"date": "2025-08-01", "close": 10.53, "volume": 1595463.0}, {"date": "2025-08-04", "close": 10.42, "volume": 1076906.0}, {"date": "2025-08-05", "close": 10.83, "volume": 1621870.0}, {"date": "2025-08-06", "close": 10.51, "volume": 1164129.0}, {"date": "2025-08-07", "close": 10.3, "volume": 839052.0}, {"date": "2025-08-08", "close": 10.28, "volume": 1332033.0}, {"date": "2025-08-11", "close": 9.89, "volume": 693746.0}, {"date": "2025-08-12", "close": 10.39, "volume": 821515.0}, {"date": "2025-08-13", "close": 10.84, "volume": 1351974.0}, {"date": "2025-08-14", "close": 10.45, "volume": 1274486.0}, {"date": "2025-08-15", "close": 10.94, "volume": 1105749.0}, {"date": "2025-08-18", "close": 11.12, "volume": 1469071.0}, {"date": "2025-08-19", "close": 11.23, "volume": 1104409.0}, {"date": "2025-08-20", "close": 11.23, "volume": 1134357.0}, {"date": "2025-08-21", "close": 11.55, "volume": 960611.0}, {"date": "2025-08-22", "close": 12.34, "volume": 1518795.0}, {"date": "2025-08-25", "close": 12.42, "volume": 1507127.0}, {"date": "2025-08-26", "close": 12.17, "volume": 1223936.0}, {"date": "2025-08-27", "close": 12.41, "volume": 1234311.0}, {"date": "2025-08-28", "close": 12.56, "volume": 1042838.0}, {"date": "2025-08-29", "close": 12.47, "volume": 1101750.0}, {"date": "2025-09-02", "close": 12.32, "volume": 1219340.0}, {"date": "2025-09-03", "close": 12.0, "volume": 1045538.0}, {"date": "2025-09-04", "close": 12.53, "volume": 1358214.0}, {"date": "2025-09-05", "close": 12.41, "volume": 1766710.0}, {"date": "2025-09-08", "close": 12.31, "volume": 790840.0}, {"date": "2025-09-09", "close": 12.09, "volume": 565287.0}, {"date": "2025-09-10", "close": 12.27, "volume": 637415.0}, {"date": "2025-09-11", "close": 12.52, "volume": 813265.0}, {"date": "2025-09-12", "close": 12.33, "volume": 622254.0}, {"date": "2025-09-15", "close": 12.16, "volume": 781609.0}, {"date": "2025-09-16", "close": 12.25, "volume": 1097872.0}, {"date": "2025-09-17", "close": 12.09, "volume": 891170.0}, {"date": "2025-09-18", "close": 12.35, "volume": 1274647.0}, {"date": "2025-09-19", "close": 12.0, "volume": 2867245.0}, {"date": "2025-09-22", "close": 12.04, "volume": 828695.0}, {"date": "2025-09-23", "close": 12.09, "volume": 1022082.0}, {"date": "2025-09-24", "close": 12.35, "volume": 864706.0}, {"date": "2025-09-25", "close": 12.28, "volume": 853058.0}, {"date": "2025-09-26", "close": 12.66, "volume": 1040218.0}, {"date": "2025-09-29", "close": 12.28, "volume": 1108325.0}, {"date": "2025-09-30", "close": 11.88, "volume": 1063829.0}, {"date": "2025-10-01", "close": 12.27, "volume": 715839.0}, {"date": "2025-10-02", "close": 11.87, "volume": 613233.0}, {"date": "2025-10-03", "close": 12.5, "volume": 937963.0}, {"date": "2025-10-06", "close": 13.18, "volume": 1571526.0}, {"date": "2025-10-07", "close": 12.71, "volume": 2126743.0}, {"date": "2025-10-08", "close": 13.15, "volume": 1322105.0}, {"date": "2025-10-09", "close": 12.71, "volume": 1777776.0}, {"date": "2025-10-10", "close": 12.03, "volume": 1816772.0}, {"date": "2025-10-13", "close": 12.43, "volume": 1013501.0}, {"date": "2025-10-14", "close": 12.36, "volume": 632650.0}, {"date": "2025-10-15", "close": 12.57, "volume": 962077.0}, {"date": "2025-10-16", "close": 12.65, "volume": 1786821.0}, {"date": "2025-10-17", "close": 12.44, "volume": 684598.0}, {"date": "2025-10-20", "close": 12.73, "volume": 845870.0}, {"date": "2025-10-21", "close": 12.8, "volume": 890802.0}, {"date": "2025-10-22", "close": 13.51, "volume": 1654579.0}, {"date": "2025-10-23", "close": 13.53, "volume": 2061672.0}, {"date": "2025-10-24", "close": 13.71, "volume": 1041452.0}, {"date": "2025-10-27", "close": 13.8, "volume": 698744.0}, {"date": "2025-10-28", "close": 13.88, "volume": 1177136.0}, {"date": "2025-10-29", "close": 14.11, "volume": 1738451.0}, {"date": "2025-10-30", "close": 13.96, "volume": 770115.0}, {"date": "2025-10-31", "close": 13.58, "volume": 1328151.0}, {"date": "2025-11-03", "close": 14.06, "volume": 1348090.0}, {"date": "2025-11-04", "close": 13.76, "volume": 1109888.0}, {"date": "2025-11-05", "close": 13.91, "volume": 1453806.0}, {"date": "2025-11-06", "close": 13.07, "volume": 1368962.0}, {"date": "2025-11-07", "close": 12.95, "volume": 1878616.0}, {"date": "2025-11-10", "close": 13.82, "volume": 1599101.0}, {"date": "2025-11-11", "close": 14.19, "volume": 1101394.0}, {"date": "2025-11-12", "close": 13.7, "volume": 1580933.0}, {"date": "2025-11-13", "close": 13.45, "volume": 1193380.0}, {"date": "2025-11-14", "close": 13.51, "volume": 1237358.0}, {"date": "2025-11-17", "close": 13.46, "volume": 992368.0}, {"date": "2025-11-18", "close": 13.88, "volume": 791470.0}, {"date": "2025-11-19", "close": 13.43, "volume": 897897.0}, {"date": "2025-11-20", "close": 13.17, "volume": 1867257.0}, {"date": "2025-11-21", "close": 13.8, "volume": 820429.0}, {"date": "2025-11-24", "close": 13.73, "volume": 1098425.0}, {"date": "2025-11-25", "close": 13.99, "volume": 597924.0}, {"date": "2025-11-26", "close": 13.77, "volume": 564040.0}, {"date": "2025-11-28", "close": 13.95, "volume": 386384.0}, {"date": "2025-12-01", "close": 14.24, "volume": 841173.0}, {"date": "2025-12-02", "close": 14.14, "volume": 1120163.0}, {"date": "2025-12-03", "close": 14.98, "volume": 1175542.0}, {"date": "2025-12-04", "close": 14.85, "volume": 692555.0}, {"date": "2025-12-05", "close": 14.87, "volume": 674199.0}, {"date": "2025-12-08", "close": 14.49, "volume": 606360.0}, {"date": "2025-12-09", "close": 14.7, "volume": 839413.0}, {"date": "2025-12-10", "close": 14.63, "volume": 1436531.0}, {"date": "2025-12-11", "close": 14.64, "volume": 942491.0}, {"date": "2025-12-12", "close": 14.04, "volume": 873559.0}, {"date": "2025-12-15", "close": 13.78, "volume": 966342.0}, {"date": "2025-12-16", "close": 12.65, "volume": 1430919.0}, {"date": "2025-12-17", "close": 13.17, "volume": 1422923.0}, {"date": "2025-12-18", "close": 12.52, "volume": 1709887.0}, {"date": "2025-12-19", "close": 12.97, "volume": 5694905.0}, {"date": "2025-12-22", "close": 13.33, "volume": 1273171.0}, {"date": "2025-12-23", "close": 13.59, "volume": 823751.0}, {"date": "2025-12-24", "close": 13.47, "volume": 359703.0}, {"date": "2025-12-26", "close": 13.38, "volume": 415922.0}, {"date": "2025-12-29", "close": 13.56, "volume": 888041.0}, {"date": "2025-12-30", "close": 13.53, "volume": 1171461.0}, {"date": "2025-12-31", "close": 13.35, "volume": 572934.0}, {"date": "2026-01-02", "close": 13.64, "volume": 800865.0}, {"date": "2026-01-05", "close": 14.31, "volume": 1703385.0}, {"date": "2026-01-06", "close": 14.19, "volume": 816002.0}, {"date": "2026-01-07", "close": 14.07, "volume": 755466.0}, {"date": "2026-01-08", "close": 14.64, "volume": 664692.0}, {"date": "2026-01-09", "close": 14.57, "volume": 996784.0}, {"date": "2026-01-12", "close": 14.43, "volume": 634568.0}, {"date": "2026-01-13", "close": 15.32, "volume": 1095518.0}, {"date": "2026-01-14", "close": 16.26, "volume": 2154310.0}, {"date": "2026-01-15", "close": 16.24, "volume": 1474343.0}, {"date": "2026-01-16", "close": 16.21, "volume": 756888.0}, {"date": "2026-01-20", "close": 15.22, "volume": 1482305.0}, {"date": "2026-01-21", "close": 16.09, "volume": 1517203.0}, {"date": "2026-01-22", "close": 16.09, "volume": 1109273.0}, {"date": "2026-01-23", "close": 15.95, "volume": 1012274.0}, {"date": "2026-01-26", "close": 15.92, "volume": 922365.0}, {"date": "2026-01-27", "close": 16.08, "volume": 684047.0}, {"date": "2026-01-28", "close": 15.5, "volume": 1348707.0}, {"date": "2026-01-29", "close": 16.23, "volume": 1939766.0}, {"date": "2026-01-30", "close": 16.01, "volume": 1407628.0}, {"date": "2026-02-02", "close": 16.09, "volume": 1005851.0}, {"date": "2026-02-03", "close": 16.18, "volume": 780935.0}, {"date": "2026-02-04", "close": 16.08, "volume": 934255.0}, {"date": "2026-02-05", "close": 15.5, "volume": 665552.0}, {"date": "2026-02-06", "close": 16.66, "volume": 777524.0}, {"date": "2026-02-09", "close": 16.66, "volume": 678271.0}, {"date": "2026-02-10", "close": 16.31, "volume": 493327.0}, {"date": "2026-02-11", "close": 16.86, "volume": 743372.0}, {"date": "2026-02-12", "close": 16.2, "volume": 770192.0}, {"date": "2026-02-13", "close": 16.33, "volume": 718585.0}, {"date": "2026-02-17", "close": 16.31, "volume": 678752.0}, {"date": "2026-02-18", "close": 16.75, "volume": 1145096.0}, {"date": "2026-02-19", "close": 17.78, "volume": 3282859.0}, {"date": "2026-02-20", "close": 17.79, "volume": 1411312.0}, {"date": "2026-02-23", "close": 18.18, "volume": 1911734.0}, {"date": "2026-02-24", "close": 17.73, "volume": 1004283.0}, {"date": "2026-02-25", "close": 17.3, "volume": 1208330.0}, {"date": "2026-02-26", "close": 17.4, "volume": 888045.0}, {"date": "2026-02-27", "close": 17.86, "volume": 1481855.0}, {"date": "2026-03-02", "close": 17.45, "volume": 1059675.0}, {"date": "2026-03-03", "close": 16.87, "volume": 944683.0}, {"date": "2026-03-04", "close": 16.44, "volume": 1547224.0}, {"date": "2026-03-05", "close": 16.8, "volume": 1093013.0}, {"date": "2026-03-06", "close": 16.64, "volume": 1189706.0}, {"date": "2026-03-09", "close": 16.99, "volume": 1198427.0}, {"date": "2026-03-10", "close": 17.09, "volume": 1359039.0}, {"date": "2026-03-11", "close": 16.98, "volume": 986446.0}, {"date": "2026-03-12", "close": 15.96, "volume": 1593307.0}, {"date": "2026-03-13", "close": 16.14, "volume": 1054172.0}, {"date": "2026-03-16", "close": 16.46, "volume": 801028.0}, {"date": "2026-03-17", "close": 16.96, "volume": 606787.0}, {"date": "2026-03-18", "close": 16.48, "volume": 1143524.0}, {"date": "2026-03-19", "close": 16.75, "volume": 1167816.0}, {"date": "2026-03-20", "close": 16.65, "volume": 2755114.0}, {"date": "2026-03-23", "close": 17.81, "volume": 1470885.0}, {"date": "2026-03-24", "close": 18.39, "volume": 1482502.0}, {"date": "2026-03-25", "close": 17.82, "volume": 899645.0}, {"date": "2026-03-26", "close": 17.82, "volume": 1279796.0}, {"date": "2026-03-27", "close": 17.91, "volume": 1316451.0}, {"date": "2026-03-30", "close": 17.2, "volume": 1644466.0}, {"date": "2026-03-31", "close": 17.41, "volume": 1899315.0}, {"date": "2026-04-01", "close": 16.25, "volume": 1191778.0}, {"date": "2026-04-02", "close": 16.66, "volume": 836191.0}, {"date": "2026-04-06", "close": 16.62, "volume": 672584.0}, {"date": "2026-04-07", "close": 17.19, "volume": 732948.0}, {"date": "2026-04-08", "close": 17.11, "volume": 1013784.0}, {"date": "2026-04-09", "close": 16.69, "volume": 859495.0}, {"date": "2026-04-10", "close": 16.69, "volume": 528505.0}, {"date": "2026-04-13", "close": 17.08, "volume": 588376.0}, {"date": "2026-04-14", "close": 16.27, "volume": 619016.0}, {"date": "2026-04-15", "close": 16.16, "volume": 1859434.0}, {"date": "2026-04-16", "close": 16.1, "volume": 1913025.0}, {"date": "2026-04-17", "close": 16.27, "volume": 2809689.0}, {"date": "2026-04-20", "close": 15.92, "volume": 885773.0}, {"date": "2026-04-21", "close": 16.4, "volume": 1110877.0}, {"date": "2026-04-22", "close": 17.16, "volume": 925780.0}, {"date": "2026-04-23", "close": 17.08, "volume": 988081.0}, {"date": "2026-04-24", "close": 17.76, "volume": 1417566.0}, {"date": "2026-04-27", "close": 17.8, "volume": 953034.0}, {"date": "2026-04-28", "close": 18.01, "volume": 879938.0}, {"date": "2026-04-29", "close": 18.03, "volume": 1003563.0}, {"date": "2026-04-30", "close": 18.21, "volume": 736485.0}, {"date": "2026-05-01", "close": 18.04, "volume": 695229.0}, {"date": "2026-05-04", "close": 18.06, "volume": 679467.0}, {"date": "2026-05-05", "close": 17.84, "volume": 1027905.0}, {"date": "2026-05-06", "close": 16.16, "volume": 1274150.0}, {"date": "2026-05-07", "close": 15.56, "volume": 1653630.0}, {"date": "2026-05-08", "close": 15.37, "volume": 714023.0}, {"date": "2026-05-11", "close": 15.86, "volume": 685855.0}, {"date": "2026-05-12", "close": 15.8, "volume": 913523.0}, {"date": "2026-05-13", "close": 15.66, "volume": 919913.0}, {"date": "2026-05-14", "close": 16.03, "volume": 718422.0}, {"date": "2026-05-15", "close": 15.85, "volume": 717044.0}, {"date": "2026-05-18", "close": 16.53, "volume": 783034.0}, {"date": "2026-05-19", "close": 16.38, "volume": 1385556.0}, {"date": "2026-05-20", "close": 16.97, "volume": 1349932.0}, {"date": "2026-05-21", "close": 16.44, "volume": 851306.0}, {"date": "2026-05-22", "close": 15.93, "volume": 1190358.0}, {"date": "2026-05-26", "close": 15.9, "volume": 895826.0}, {"date": "2026-05-27", "close": 15.08, "volume": 989464.0}, {"date": "2026-05-28", "close": 14.81, "volume": 1319043.0}, {"date": "2026-05-29", "close": 14.77, "volume": 908970.0}, {"date": "2026-06-01", "close": 15.12, "volume": 793791.0}, {"date": "2026-06-02", "close": 15.38, "volume": 790774.0}, {"date": "2026-06-03", "close": 15.3, "volume": 816273.0}, {"date": "2026-06-04", "close": 16.59, "volume": 1588304.0}, {"date": "2026-06-05", "close": 15.38, "volume": 1241280.0}, {"date": "2026-06-08", "close": 16.94, "volume": 1449928.0}, {"date": "2026-06-09", "close": 16.26, "volume": 1763424.0}, {"date": "2026-06-10", "close": 16.41, "volume": 1130389.0}, {"date": "2026-06-11", "close": 16.37, "volume": 812311.0}, {"date": "2026-06-12", "close": 16.46, "volume": 490180.0}, {"date": "2026-06-15", "close": 15.67, "volume": 498939.0}, {"date": "2026-06-16", "close": 15.45, "volume": 1010770.0}, {"date": "2026-06-17", "close": 14.43, "volume": 1379294.0}, {"date": "2026-06-18", "close": 13.82, "volume": 1827332.0}, {"date": "2026-06-22", "close": 13.87, "volume": 1437660.0}, {"date": "2026-06-23", "close": 13.4, "volume": 866401.0}, {"date": "2026-06-24", "close": 13.09, "volume": 1985680.0}, {"date": "2026-06-25", "close": 13.96, "volume": 1766548.0}, {"date": "2026-06-26", "close": 14.28, "volume": 3731499.0}, {"date": "2026-06-29", "close": 14.24, "volume": 2465963.0}, {"date": "2026-06-30", "close": 14.77, "volume": 1571637.0}, {"date": "2026-07-01", "close": 14.19, "volume": 1415913.0}, {"date": "2026-07-02", "close": 14.38, "volume": 1369660.0}, {"date": "2026-07-06", "close": 14.02, "volume": 1104368.0}, {"date": "2026-07-07", "close": 14.35, "volume": 766755.0}, {"date": "2026-07-08", "close": 14.73, "volume": 890777.0}, {"date": "2026-07-09", "close": 14.83, "volume": 1084163.0}, {"date": "2026-07-10", "close": 15.46, "volume": 1206337.0}, {"date": "2026-07-13", "close": 15.58, "volume": 715016.0}, {"date": "2026-07-14", "close": 16.35, "volume": 1177967.0}, {"date": "2026-07-15", "close": 16.44, "volume": 1349667.0}, {"date": "2026-07-16", "close": 16.73, "volume": 1134790.0}, {"date": "2026-07-17", "close": 16.48, "volume": 1118393.0}, {"date": "2026-07-20", "close": 16.02, "volume": 975602.0}, {"date": "2026-07-21", "close": 16.17, "volume": 810920.0}, {"date": "2026-07-22", "close": 15.75, "volume": 1078473.0}, {"date": "2026-07-23", "close": 15.7, "volume": 1391250.0}, {"date": "2026-07-24", "close": 15.79, "volume": 769537.0}, {"date": "2026-07-27", "close": 15.67, "volume": 1607017.0}, {"date": "2026-07-28", "close": 15.42, "volume": 1480615.0}, {"date": "2026-07-29", "close": 14.63, "volume": 893905.0}, {"date": "2026-07-30", "close": 15.23, "volume": 660735.0}, {"date": "2026-07-31", "close": 15.95, "volume": 882038.0}, {"date": "2026-08-03", "close": 15.96, "volume": 760074.0}, {"date": "2026-08-04", "close": 16.77, "volume": 841527.0}, {"date": "2026-08-05", "close": 16.32, "volume": 1041052.0}, {"date": "2026-08-06", "close": 16.99, "volume": 890711.0}, {"date": "2026-08-07", "close": 16.96, "volume": 605221.0}], "refreshing": true}