{"ticker": "AEO", "overview": {"cik": "919012", "ticker": "AEO", "name": "AMERICAN EAGLE OUTFITTERS INC", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008569", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008568", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008567", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008566", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008565", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008564", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008563", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008562", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008561", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008560", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008559", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001225208-26-008317", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007283", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008204", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008203", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008202", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008201", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008200", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007211", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001193125-26-387856", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386510", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006955", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001225208-26-006953", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006767", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006766", "price_sensitive": false}]}, "description": "AMERICAN EAGLE OUTFITTERS INC trades as AEO on the NYSE and is registered in the United States, classified under Retail-Family Clothing Stores (SIC 5651). Privy Trades holds 371 insider filings for the company, from October 2023 to July 2026. Across those, 10 insiders disclosed 37 sales totalling $69.44M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 37, "sell_sum": 69437602.74427, "net": -69437602.74427, "insiders": 10, "first_date": "2023-10-13", "last_date": "2026-07-17"}, "metrics": {"ticker": "AEO", "has_prices": true, "as_of": "2026-08-07", "last": 17.97, "prev_close": 17.72, "change": 0.25, "change_pct": 0.014108352144469528, "session_volume": 2756818.0, "vwap_5": 17.885447053579522, "vwap_20": 17.38103024768908, "vwap_60": 17.045976456642737, "vwap_250": 18.874699666815854, "high_52w": 28.19, "low_52w": 14.86, "avg_volume_20": 4223987.15, "sessions": 400, "market_cap": {"value": 3011292794.0099998, "shares": 167573333.0, "as_of": "2026-06-02", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-008559", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Marisa Baldwin", "who_key": "Baldwin Marisa", "role": "EVP - CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793496/000122520826008559/0001225208-26-008559-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008560", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Jennifer M. Foyle", "who_key": "Foyle Jennifer M.", "role": "Global Brand President-aerie", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "President files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595988/000122520826008560/0001225208-26-008560-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008561", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Beth M. Henke", "who_key": "Henke Beth M", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076391/000122520826008561/0001225208-26-008561-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008562", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "James H. Keefer Jr", "who_key": "Keefer James H JR", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717672/000122520826008562/0001225208-26-008562-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008563", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Ravi Thanawala", "who_key": "Thanawala Ravi", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CFO files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826008563/0001225208-26-008563-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008564", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Jay L. Schottenstein", "who_key": "SCHOTTENSTEIN JAY L", "role": "Exec Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031000/000122520826008564/0001225208-26-008564-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008565", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Deborah A. Henretta", "who_key": "HENRETTA DEBORAH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282881/000122520826008565/0001225208-26-008565-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008566", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Cary D. McMillan", "who_key": "MCMILLAN CARY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224829/000122520826008566/0001225208-26-008566-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008567", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Janice E. Page", "who_key": "PAGE JANICE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181513/000122520826008567/0001225208-26-008567-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008568", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "David M. Sable", "who_key": "Sable David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578181/000122520826008568/0001225208-26-008568-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008569", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Noel Joseph Spiegel", "who_key": "Spiegel Noel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513234/000122520826008569/0001225208-26-008569-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-006767", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Noel Joseph Spiegel", "who_key": "Spiegel Noel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006767/0001225208-26-006767-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006761", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Michael A. Mathias", "who_key": "Mathias Michael A.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CFO files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006761/0001225208-26-006761-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006762", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Jay L. Schottenstein", "who_key": "SCHOTTENSTEIN JAY L", "role": "Exec Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006762/0001225208-26-006762-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006763", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Deborah A. Henretta", "who_key": "HENRETTA DEBORAH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006763/0001225208-26-006763-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006764", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Cary D. McMillan", "who_key": "MCMILLAN CARY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006764/0001225208-26-006764-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006765", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Janice E. Page", "who_key": "PAGE JANICE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006765/0001225208-26-006765-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006766", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "David M. Sable", "who_key": "Sable David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006766/0001225208-26-006766-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006760", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "James H. Keefer Jr", "who_key": "Keefer James H JR", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006760/0001225208-26-006760-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006759", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Beth M. Henke", "who_key": "Henke Beth M", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006759/0001225208-26-006759-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006758", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Jennifer M. Foyle", "who_key": "Foyle Jennifer M.", "role": "Global Brand President-aerie", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "President files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006758/0001225208-26-006758-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006755", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Marisa Baldwin", "who_key": "Baldwin Marisa", "role": "EVP - CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006755/0001225208-26-006755-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001225208-26-006700", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "David M. Sable", "who_key": "Sable David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 99572.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $100K of AEO", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006700/0001225208-26-006700-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156405}, {"id": "0001225208-26-006551", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Noel Joseph Spiegel", "who_key": "Spiegel Noel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 48527.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $49K of AEO", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006551/0001225208-26-006551-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170805}, {"id": "0001225208-26-006552", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Beth M. Henke", "who_key": "Henke Beth M", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10473.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006552/0001225208-26-006552-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170805}, {"id": "0001225208-26-006553", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Cary D. McMillan", "who_key": "MCMILLAN CARY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 48513.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $49K of AEO", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006553/0001225208-26-006553-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170805}, {"id": "0001225208-26-006495", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Noel Joseph Spiegel", "who_key": "Spiegel Noel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006495/0001225208-26-006495-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001225208-26-006496", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "David M. Sable", "who_key": "Sable David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006496/0001225208-26-006496-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001225208-26-006497", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Janice E. Page", "who_key": "PAGE JANICE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006497/0001225208-26-006497-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001225208-26-006498", "src": "INSIDERS", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "Cary D. McMillan", "who_key": "MCMILLAN CARY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on AEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006498/0001225208-26-006498-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000119", "src": "13DG", "ticker": "AEO", "cik": "919012", "company": "AMERICAN EAGLE OUTFITTERS INC", "company_raw": "AMERICAN EAGLE OUTFITTERS INC", "who": "American Eagle Outfitters Inc", "who_key": "AMERICAN EAGLE OUTFITTERS 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": "Retail-Family Clothing Stores", "country": "United States", "headline": "AMERICAN EAGLE OUTFITTERS INC crosses 5% of AEO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/919012/0002100121-26-000119-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}], "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": "American Eagle Outfitters, Inc. Common Stock", "new_value": "AMERICAN EAGLE OUTFITTERS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000919012", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000919012", "applied": 1, "detected_at": "2026-09-10T03:13:51.418849"}]}, "key_people": [{"who": "Jay L. Schottenstein", "who_key": "SCHOTTENSTEIN JAY L", "role": "Exec Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 46852366.9589, "net": -46852366.9589, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26813205.025999997, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826000759/0001225208-26-000759-index.htm"}, {"action": "SELL", "amount": 20039161.9329, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824008811/0001225208-24-008811-index.htm"}], "latest": {"action": "SELL", "amount": 26813205.025999997, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826000759/0001225208-26-000759-index.htm"}}, {"who": "Jennifer M. Foyle", "who_key": "Foyle Jennifer M.", "role": "Global Brand President-aerie", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11303783.662, "net": -11303783.662, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5906042.100000001, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825009801/0001225208-25-009801-index.htm"}, {"action": "SELL", "amount": 996793.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825007857/0001225208-25-007857-index.htm"}, {"action": "SELL", "amount": 653670.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824009158/0001225208-24-009158-index.htm"}, {"action": "SELL", "amount": 433252.659, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824004958/0001225208-24-004958-index.htm"}, {"action": "SELL", "amount": 652063.28, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824004463/0001225208-24-004463-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824001854/0001225208-24-001854-index.htm"}, {"action": "SELL", "amount": 488162.62299999996, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824001075/0001225208-24-001075-index.htm"}, {"action": "SELL", "amount": 1243800.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824001003/0001225208-24-001003-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520823009535/0001225208-23-009535-index.htm"}], "latest": {"action": "SELL", "amount": 5906042.100000001, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825009801/0001225208-25-009801-index.htm"}}, {"who": "Michael A. Mathias", "who_key": "Mathias Michael A.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5296295.84, "net": -5296295.84, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4486875.84, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825009802/0001225208-25-009802-index.htm"}, {"action": "SELL", "amount": 809420.0, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825008029/0001225208-25-008029-index.htm"}], "latest": {"action": "SELL", "amount": 4486875.84, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825009802/0001225208-25-009802-index.htm"}}, {"who": "Michael R. Rempell", "who_key": "Rempell Michael R", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1487425.0, "net": -1487425.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 705425.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520823010963/0001225208-23-010963-index.htm"}, {"action": "SELL", "amount": 782000.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520823010790/0001225208-23-010790-index.htm"}], "latest": {"action": "SELL", "amount": 705425.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520823010963/0001225208-23-010963-index.htm"}}, {"who": "Marisa Baldwin", "who_key": "Baldwin Marisa", "role": "EVP - CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1374158.79, "net": -1374158.79, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1374158.79, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825009836/0001225208-25-009836-index.htm"}], "latest": {"action": "SELL", "amount": 1374158.79, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825009836/0001225208-25-009836-index.htm"}}, {"who": "Noel Joseph Spiegel", "who_key": "Spiegel Noel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 872047.44, "net": -872047.44, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48527.76, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006551/0001225208-26-006551-index.htm"}, {"action": "SELL", "amount": 50002.840000000004, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826004455/0001225208-26-004455-index.htm"}, {"action": "SELL", "amount": 48660.84, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826000817/0001225208-26-000817-index.htm"}, {"action": "SELL", "amount": 724856.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825007860/0001225208-25-007860-index.htm"}], "latest": {"action": "SELL", "amount": 48527.76, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006551/0001225208-26-006551-index.htm"}}, {"who": "Cary D. McMillan", "who_key": "MCMILLAN CARY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 605975.448, "net": -605975.448, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48513.299999999996, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006553/0001225208-26-006553-index.htm"}, {"action": "SELL", "amount": 49728.575000000004, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826004456/0001225208-26-004456-index.htm"}, {"action": "SELL", "amount": 49702.336, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826000639/0001225208-26-000639-index.htm"}, {"action": "SELL", "amount": 49932.475, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825008524/0001225208-25-008524-index.htm"}, {"action": "SELL", "amount": 163071.22999999998, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825007858/0001225208-25-007858-index.htm"}, {"action": "SELL", "amount": 48043.979999999996, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825000727/0001225208-25-000727-index.htm"}, {"action": "SELL", "amount": 49057.104, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824009379/0001225208-24-009379-index.htm"}, {"action": "SELL", "amount": 53949.494999999995, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824007421/0001225208-24-007421-index.htm"}, {"action": "SELL", "amount": 46927.259999999995, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824004998/0001225208-24-004998-index.htm"}, {"action": "SELL", "amount": 47049.69300000001, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824001054/0001225208-24-001054-index.htm"}], "latest": {"action": "SELL", "amount": 48513.299999999996, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006553/0001225208-26-006553-index.htm"}}, {"who": "David M. Sable", "who_key": "Sable David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 601556.87, "net": -601556.87, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99572.17, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006700/0001225208-26-006700-index.htm"}, {"action": "SELL", "amount": 96100.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520825007972/0001225208-25-007972-index.htm"}, {"action": "SELL", "amount": 405884.7, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520824008877/0001225208-24-008877-index.htm"}], "latest": {"action": "SELL", "amount": 99572.17, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/919012/000122520826006700/0001225208-26-006700-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008569", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008568", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008567", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008566", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008565", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008564", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008563", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008562", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008561", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008560", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008559", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001225208-26-008317", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007283", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008204", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008203", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008202", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008201", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008200", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007211", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001193125-26-387856", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386510", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006955", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001225208-26-006953", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006767", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006766", "price_sensitive": false}], "performance": {"ticker": "AEO", "has_prices": true, "summary": {"n": 1, "avg": 0.5832599118942731, "win_rate": 1.0, "best": 0.5832599118942731, "worst": 0.5832599118942731, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 11.35, "return": 0.5832599118942731}]}, "price_series": [{"date": "2016-08-08", "close": 18.4, "volume": 4314764.0}, {"date": "2016-08-09", "close": 17.87, "volume": 5833742.0}, {"date": "2016-08-10", "close": 17.98, "volume": 4179248.0}, {"date": "2016-08-11", "close": 18.8, "volume": 4986185.0}, {"date": "2016-08-12", "close": 18.93, "volume": 4756730.0}, {"date": "2016-08-15", "close": 19.37, "volume": 7197449.0}, {"date": "2016-08-16", "close": 18.96, "volume": 10168080.0}, {"date": "2016-08-17", "close": 18.33, "volume": 17134500.0}, {"date": "2016-08-18", "close": 18.72, "volume": 9268874.0}, {"date": "2016-08-19", "close": 19.03, "volume": 7776120.0}, {"date": "2016-08-22", "close": 18.53, "volume": 5872108.0}, {"date": "2016-08-23", "close": 18.58, "volume": 6225293.0}, {"date": "2016-08-24", "close": 18.84, "volume": 7202145.0}, {"date": "2016-08-25", "close": 18.57, "volume": 5390106.0}, {"date": "2016-08-26", "close": 18.66, "volume": 3631374.0}, {"date": "2016-08-29", "close": 18.74, "volume": 3351024.0}, {"date": "2016-08-30", "close": 18.57, "volume": 3500373.0}, {"date": "2016-08-31", "close": 18.54, "volume": 3112753.0}, {"date": "2016-09-01", "close": 18.18, "volume": 4427221.0}, {"date": "2016-09-02", "close": 18.4, "volume": 3408311.0}, {"date": "2016-09-06", "close": 18.4, "volume": 3964028.0}, {"date": "2016-09-07", "close": 18.46, "volume": 2861723.0}, {"date": "2016-09-08", "close": 18.35, "volume": 3925170.0}, {"date": "2016-09-09", "close": 18.21, "volume": 4244265.0}, {"date": "2016-09-12", "close": 18.61, "volume": 4334159.0}, {"date": "2016-09-13", "close": 18.39, "volume": 2941786.0}, {"date": "2016-09-14", "close": 18.44, "volume": 2663152.0}, {"date": "2016-09-15", "close": 18.78, "volume": 4369645.0}, {"date": "2016-09-16", "close": 18.63, "volume": 4685095.0}, {"date": "2016-09-19", "close": 18.71, "volume": 1857829.0}, {"date": "2016-09-20", "close": 18.24, "volume": 2282235.0}, {"date": "2016-09-21", "close": 18.4, "volume": 3072399.0}, {"date": "2016-09-22", "close": 18.31, "volume": 3786200.0}, {"date": "2016-09-23", "close": 18.31, "volume": 2996757.0}, {"date": "2016-09-26", "close": 17.86, "volume": 2254884.0}, {"date": "2016-09-27", "close": 18.11, "volume": 2781363.0}, {"date": "2016-09-28", "close": 17.81, "volume": 2962078.0}, {"date": "2016-09-29", "close": 17.72, "volume": 2713255.0}, {"date": "2016-09-30", "close": 17.86, "volume": 5396106.0}, {"date": "2016-10-03", "close": 17.15, "volume": 5844927.0}, {"date": "2016-10-04", "close": 16.97, "volume": 6815136.0}, {"date": "2016-10-05", "close": 17.14, "volume": 6505903.0}, {"date": "2016-10-06", "close": 17.3, "volume": 4549335.0}, {"date": "2016-10-07", "close": 17.47, "volume": 5214622.0}, {"date": "2016-10-10", "close": 17.92, "volume": 5700377.0}, {"date": "2016-10-11", "close": 17.76, "volume": 3479507.0}, {"date": "2016-10-12", "close": 17.83, "volume": 2980307.0}, {"date": "2016-10-13", "close": 17.3, "volume": 3613387.0}, {"date": "2016-10-14", "close": 17.19, "volume": 3066308.0}, {"date": "2016-10-17", "close": 17.02, "volume": 3889080.0}, {"date": "2016-10-18", "close": 17.14, "volume": 6735135.0}, {"date": "2016-10-19", "close": 17.48, "volume": 4654619.0}, {"date": "2016-10-20", "close": 17.5, "volume": 3713641.0}, {"date": "2016-10-21", "close": 17.66, "volume": 2624373.0}, {"date": "2016-10-24", "close": 16.8, "volume": 7933399.0}, {"date": "2016-10-25", "close": 16.87, "volume": 5842485.0}, {"date": "2016-10-26", "close": 17.07, "volume": 6118348.0}, {"date": "2016-10-27", "close": 16.93, "volume": 4448515.0}, {"date": "2016-10-28", "close": 16.89, "volume": 4663247.0}, {"date": "2016-10-31", "close": 17.04, "volume": 3619253.0}, {"date": "2016-11-01", "close": 16.75, "volume": 4018765.0}, {"date": "2016-11-02", "close": 16.67, "volume": 4856401.0}, {"date": "2016-11-03", "close": 16.38, "volume": 8412707.0}, {"date": "2016-11-04", "close": 16.26, "volume": 6165849.0}, {"date": "2016-11-07", "close": 16.4, "volume": 6585931.0}, {"date": "2016-11-08", "close": 16.49, "volume": 3382244.0}, {"date": "2016-11-09", "close": 16.93, "volume": 4895160.0}, {"date": "2016-11-10", "close": 17.72, "volume": 6485035.0}, {"date": "2016-11-11", "close": 18.29, "volume": 6117889.0}, {"date": "2016-11-14", "close": 18.36, "volume": 6597543.0}, {"date": "2016-11-15", "close": 18.14, "volume": 5914457.0}, {"date": "2016-11-16", "close": 17.98, "volume": 3114776.0}, {"date": "2016-11-17", "close": 18.34, "volume": 3276738.0}, {"date": "2016-11-18", "close": 18.08, "volume": 6550137.0}, {"date": "2016-11-21", "close": 18.04, "volume": 5216146.0}, {"date": "2016-11-22", "close": 18.82, "volume": 6092395.0}, {"date": "2016-11-23", "close": 18.47, "volume": 6384426.0}, {"date": "2016-11-25", "close": 18.34, "volume": 1568971.0}, {"date": "2016-11-28", "close": 18.4, "volume": 5202255.0}, {"date": "2016-11-29", "close": 18.91, "volume": 12038370.0}, {"date": "2016-11-30", "close": 16.56, "volume": 25699310.0}, {"date": "2016-12-01", "close": 16.74, "volume": 10778590.0}, {"date": "2016-12-02", "close": 16.17, "volume": 9877529.0}, {"date": "2016-12-05", "close": 16.92, "volume": 7289557.0}, {"date": "2016-12-06", "close": 17.05, "volume": 5842658.0}, {"date": "2016-12-07", "close": 17.72, "volume": 6001170.0}, {"date": "2016-12-08", "close": 18.13, "volume": 8416665.0}, {"date": "2016-12-09", "close": 17.97, "volume": 7066316.0}, {"date": "2016-12-12", "close": 17.5, "volume": 2854629.0}, {"date": "2016-12-13", "close": 17.26, "volume": 6250728.0}, {"date": "2016-12-14", "close": 16.79, "volume": 4810870.0}, {"date": "2016-12-15", "close": 16.59, "volume": 4952649.0}, {"date": "2016-12-16", "close": 16.35, "volume": 5303584.0}, {"date": "2016-12-19", "close": 16.24, "volume": 4612898.0}, {"date": "2016-12-20", "close": 16.3, "volume": 3093347.0}, {"date": "2016-12-21", "close": 16.11, "volume": 4815637.0}, {"date": "2016-12-22", "close": 15.09, "volume": 6940855.0}, {"date": "2016-12-23", "close": 15.03, "volume": 3523156.0}, {"date": "2016-12-27", "close": 15.1, "volume": 3021834.0}, {"date": "2016-12-28", "close": 15.28, "volume": 4345962.0}, {"date": "2016-12-29", "close": 15.27, "volume": 3442846.0}, {"date": "2016-12-30", "close": 15.17, "volume": 3279442.0}, {"date": "2017-01-03", "close": 15.46, "volume": 4300177.0}, {"date": "2017-01-04", "close": 15.64, "volume": 5310830.0}, {"date": "2017-01-05", "close": 15.2, "volume": 8033344.0}, {"date": "2017-01-06", "close": 14.45, "volume": 9904633.0}, {"date": "2017-01-09", "close": 14.97, "volume": 6977255.0}, {"date": "2017-01-10", "close": 15.24, "volume": 7280227.0}, {"date": "2017-01-11", "close": 15.11, "volume": 3802112.0}, {"date": "2017-01-12", "close": 15.14, "volume": 4341374.0}, {"date": "2017-01-13", "close": 15.21, "volume": 2132335.0}, {"date": "2017-01-17", "close": 15.29, "volume": 3773114.0}, {"date": "2017-01-18", "close": 15.3, "volume": 3223465.0}, {"date": "2017-01-19", "close": 14.88, "volume": 3743806.0}, {"date": "2017-01-20", "close": 14.96, "volume": 2474202.0}, {"date": "2017-01-23", "close": 14.74, "volume": 3933263.0}, {"date": "2017-01-24", "close": 14.98, "volume": 3539552.0}, {"date": "2017-01-25", "close": 15.36, "volume": 5534077.0}, {"date": "2017-01-26", "close": 15.13, "volume": 4870664.0}, {"date": "2017-01-27", "close": 14.67, "volume": 3317429.0}, {"date": "2017-01-30", "close": 14.76, "volume": 3790033.0}, {"date": "2017-01-31", "close": 15.11, "volume": 3085333.0}, {"date": "2017-02-01", "close": 15.02, "volume": 3008345.0}, {"date": "2017-02-02", "close": 15.04, "volume": 3840702.0}, {"date": "2017-02-03", "close": 14.99, "volume": 3837619.0}, {"date": "2017-02-06", "close": 15.19, "volume": 2961052.0}, {"date": "2017-02-07", "close": 14.81, "volume": 3312581.0}, {"date": "2017-02-08", "close": 15.05, "volume": 3604392.0}, {"date": "2017-02-09", "close": 15.48, "volume": 3671950.0}, {"date": "2017-02-10", "close": 15.7, "volume": 2495419.0}, {"date": "2017-02-13", "close": 15.31, "volume": 3178433.0}, {"date": "2017-02-14", "close": 15.48, "volume": 3387365.0}, {"date": "2017-02-15", "close": 15.48, "volume": 3134562.0}, {"date": "2017-02-16", "close": 15.07, "volume": 3517764.0}, {"date": "2017-02-17", "close": 15.29, "volume": 2236966.0}, {"date": "2017-02-21", "close": 15.57, "volume": 2801123.0}, {"date": "2017-02-22", "close": 15.44, "volume": 2419204.0}, {"date": "2017-02-23", "close": 14.76, "volume": 3790602.0}, {"date": "2017-02-24", "close": 15.25, "volume": 5565043.0}, {"date": "2017-02-27", "close": 15.8, "volume": 5100450.0}, {"date": "2017-02-28", "close": 15.85, "volume": 8310627.0}, {"date": "2017-03-01", "close": 14.34, "volume": 20447680.0}, {"date": "2017-03-02", "close": 15.06, "volume": 10848430.0}, {"date": "2017-03-03", "close": 14.95, "volume": 8475118.0}, {"date": "2017-03-06", "close": 14.54, "volume": 4683520.0}, {"date": "2017-03-07", "close": 14.45, "volume": 6054443.0}, {"date": "2017-03-08", "close": 14.59, "volume": 3317660.0}, {"date": "2017-03-09", "close": 14.48, "volume": 4045400.0}, {"date": "2017-03-10", "close": 14.56, "volume": 3080940.0}, {"date": "2017-03-13", "close": 14.48, "volume": 4778787.0}, {"date": "2017-03-14", "close": 14.53, "volume": 3538778.0}, {"date": "2017-03-15", "close": 14.56, "volume": 2964415.0}, {"date": "2017-03-16", "close": 14.5, "volume": 2061775.0}, {"date": "2017-03-17", "close": 14.29, "volume": 7371235.0}, {"date": "2017-03-20", "close": 14.0, "volume": 3553289.0}, {"date": "2017-03-21", "close": 13.64, "volume": 4825817.0}, {"date": "2017-03-22", "close": 13.87, "volume": 4771486.0}, {"date": "2017-03-23", "close": 13.85, "volume": 2917886.0}, {"date": "2017-03-24", "close": 13.85, "volume": 1585654.0}, {"date": "2017-03-27", "close": 13.99, "volume": 3223054.0}, {"date": "2017-03-28", "close": 13.99, "volume": 2665969.0}, {"date": "2017-03-29", "close": 14.33, "volume": 4690908.0}, {"date": "2017-03-30", "close": 14.33, "volume": 2512889.0}, {"date": "2017-03-31", "close": 14.03, "volume": 3683164.0}, {"date": "2017-04-03", "close": 13.81, "volume": 4207276.0}, {"date": "2017-04-04", "close": 13.21, "volume": 6573799.0}, {"date": "2017-04-05", "close": 13.08, "volume": 6983702.0}, {"date": "2017-04-06", "close": 13.3, "volume": 4423890.0}, {"date": "2017-04-07", "close": 13.58, "volume": 4830695.0}, {"date": "2017-04-10", "close": 13.57, "volume": 3547580.0}, {"date": "2017-04-11", "close": 13.74, "volume": 4546740.0}, {"date": "2017-04-12", "close": 13.63, "volume": 3008520.0}, {"date": "2017-04-13", "close": 13.3, "volume": 3359874.0}, {"date": "2017-04-17", "close": 13.42, "volume": 2349562.0}, {"date": "2017-04-18", "close": 13.17, "volume": 4319830.0}, {"date": "2017-04-19", "close": 13.16, "volume": 5249144.0}, {"date": "2017-04-20", "close": 13.8, "volume": 5568984.0}, {"date": "2017-04-21", "close": 14.05, "volume": 5834979.0}, {"date": "2017-04-24", "close": 14.22, "volume": 5762073.0}, {"date": "2017-04-25", "close": 13.96, "volume": 4447730.0}, {"date": "2017-04-26", "close": 14.2, "volume": 3364477.0}, {"date": "2017-04-27", "close": 13.91, "volume": 3926656.0}, {"date": "2017-04-28", "close": 14.09, "volume": 4188683.0}, {"date": "2017-05-01", "close": 13.96, "volume": 4406407.0}, {"date": "2017-05-02", "close": 14.15, "volume": 3231446.0}, {"date": "2017-05-03", "close": 14.06, "volume": 3357562.0}, {"date": "2017-05-04", "close": 13.86, "volume": 2844707.0}, {"date": "2017-05-05", "close": 14.2, "volume": 4368446.0}, {"date": "2017-05-08", "close": 14.22, "volume": 3109275.0}, {"date": "2017-05-09", "close": 13.94, "volume": 4735725.0}, {"date": "2017-05-10", "close": 14.41, "volume": 8438166.0}, {"date": "2017-05-11", "close": 13.7, "volume": 4445483.0}, {"date": "2017-05-12", "close": 13.53, "volume": 4800467.0}, {"date": "2017-05-15", "close": 13.17, "volume": 5168380.0}, {"date": "2017-05-16", "close": 12.96, "volume": 6604680.0}, {"date": "2017-05-17", "close": 11.05, "volume": 28419920.0}, {"date": "2017-05-18", "close": 10.88, "volume": 13510640.0}, {"date": "2017-05-19", "close": 10.85, "volume": 11324310.0}, {"date": "2017-05-22", "close": 11.14, "volume": 12818860.0}, {"date": "2017-05-23", "close": 11.07, "volume": 7706237.0}, {"date": "2017-05-24", "close": 11.32, "volume": 10601070.0}, {"date": "2017-05-25", "close": 11.42, "volume": 8520370.0}, {"date": "2017-05-26", "close": 11.5, "volume": 8623522.0}, {"date": "2017-05-30", "close": 11.57, "volume": 5031444.0}, {"date": "2017-05-31", "close": 11.5, "volume": 6074518.0}, {"date": "2017-06-01", "close": 11.62, "volume": 4254835.0}, {"date": "2017-06-02", "close": 11.23, "volume": 5818510.0}, {"date": "2017-06-05", "close": 11.24, "volume": 2078819.0}, {"date": "2017-06-06", "close": 11.08, "volume": 3674265.0}, {"date": "2017-06-07", "close": 11.11, "volume": 3274878.0}, {"date": "2017-06-08", "close": 11.27, "volume": 3593038.0}, {"date": "2017-06-09", "close": 11.58, "volume": 2960587.0}, {"date": "2017-06-12", "close": 11.64, "volume": 3356141.0}, {"date": "2017-06-13", "close": 11.59, "volume": 2792847.0}, {"date": "2017-06-14", "close": 11.62, "volume": 2324442.0}, {"date": "2017-06-15", "close": 11.48, "volume": 2492811.0}, {"date": "2017-06-16", "close": 11.58, "volume": 5290243.0}, {"date": "2017-06-19", "close": 11.59, "volume": 3726656.0}, {"date": "2017-06-20", "close": 11.1, "volume": 4546948.0}, {"date": "2017-06-21", "close": 11.09, "volume": 2329595.0}, {"date": "2017-06-22", "close": 11.21, "volume": 1802206.0}, {"date": "2017-06-23", "close": 11.53, "volume": 5267841.0}, {"date": "2017-06-26", "close": 11.61, "volume": 1622305.0}, {"date": "2017-06-27", "close": 11.71, "volume": 1953226.0}, {"date": "2017-06-28", "close": 11.77, "volume": 3078392.0}, {"date": "2017-06-29", "close": 11.96, "volume": 3056775.0}, {"date": "2017-06-30", "close": 12.05, "volume": 2977472.0}, {"date": "2017-07-03", "close": 12.3, "volume": 2187112.0}, {"date": "2017-07-05", "close": 12.04, "volume": 3637592.0}, {"date": "2017-07-06", "close": 11.7, "volume": 3326543.0}, {"date": "2017-07-07", "close": 11.69, "volume": 2269042.0}, {"date": "2017-07-10", "close": 11.25, "volume": 4172048.0}, {"date": "2017-07-11", "close": 11.16, "volume": 2325580.0}, {"date": "2017-07-12", "close": 11.24, "volume": 2297733.0}, {"date": "2017-07-13", "close": 11.76, "volume": 4030203.0}, {"date": "2017-07-14", "close": 11.74, "volume": 1892907.0}, {"date": "2017-07-17", "close": 11.97, "volume": 2434280.0}, {"date": "2017-07-18", "close": 11.84, "volume": 2495161.0}, {"date": "2017-07-19", "close": 12.11, "volume": 2531983.0}, {"date": "2017-07-20", "close": 12.07, "volume": 1743567.0}, {"date": "2017-07-21", "close": 11.84, "volume": 2249201.0}, {"date": "2017-07-24", "close": 11.51, "volume": 2077498.0}, {"date": "2017-07-25", "close": 11.93, "volume": 4191802.0}, {"date": "2017-07-26", "close": 11.52, "volume": 5300191.0}, {"date": "2017-07-27", "close": 11.99, "volume": 4093331.0}, {"date": "2017-07-28", "close": 11.85, "volume": 1607047.0}, {"date": "2017-07-31", "close": 11.84, "volume": 3066734.0}, {"date": "2017-08-01", "close": 11.85, "volume": 2036578.0}, {"date": "2017-08-02", "close": 11.6, "volume": 2148907.0}, {"date": "2017-08-03", "close": 11.65, "volume": 2029294.0}, {"date": "2017-08-04", "close": 11.79, "volume": 2717642.0}, {"date": "2017-08-07", "close": 11.99, "volume": 3458699.0}, {"date": "2017-08-08", "close": 12.13, "volume": 3020307.0}, {"date": "2017-08-09", "close": 12.04, "volume": 4968325.0}, {"date": "2017-08-10", "close": 11.21, "volume": 4254736.0}, {"date": "2017-08-11", "close": 11.22, "volume": 3128364.0}, {"date": "2017-08-14", "close": 10.96, "volume": 3467727.0}, {"date": "2017-08-15", "close": 10.92, "volume": 3969874.0}, {"date": "2017-08-16", "close": 11.45, "volume": 6174449.0}, {"date": "2017-08-17", "close": 11.26, "volume": 2592221.0}, {"date": "2017-08-18", "close": 11.11, "volume": 5500870.0}, {"date": "2017-08-21", "close": 10.62, "volume": 10141120.0}, {"date": "2017-08-22", "close": 11.21, "volume": 14146310.0}, {"date": "2017-08-23", "close": 12.08, "volume": 18394130.0}, {"date": "2017-08-24", "close": 12.2, "volume": 10896240.0}, {"date": "2017-08-25", "close": 12.73, "volume": 7023222.0}, {"date": "2017-08-28", "close": 12.51, "volume": 5265518.0}, {"date": "2017-08-29", "close": 12.45, "volume": 3893301.0}, {"date": "2017-08-30", "close": 12.17, "volume": 4405611.0}, {"date": "2017-08-31", "close": 11.95, "volume": 5568251.0}, {"date": "2017-09-01", "close": 12.29, "volume": 4079526.0}, {"date": "2017-09-05", "close": 12.39, "volume": 4806644.0}, {"date": "2017-09-06", "close": 12.74, "volume": 6357834.0}, {"date": "2017-09-07", "close": 12.48, "volume": 3692790.0}, {"date": "2017-09-08", "close": 12.23, "volume": 4374151.0}, {"date": "2017-09-11", "close": 12.27, "volume": 3093130.0}, {"date": "2017-09-12", "close": 12.94, "volume": 4838786.0}, {"date": "2017-09-13", "close": 13.38, "volume": 5782465.0}, {"date": "2017-09-14", "close": 13.34, "volume": 3802588.0}, {"date": "2017-09-15", "close": 13.33, "volume": 5561506.0}, {"date": "2017-09-18", "close": 13.45, "volume": 2814297.0}, {"date": "2017-09-19", "close": 13.63, "volume": 3365156.0}, {"date": "2017-09-20", "close": 13.82, "volume": 4273931.0}, {"date": "2017-09-21", "close": 13.67, "volume": 3141213.0}, {"date": "2017-09-22", "close": 13.85, "volume": 3152916.0}, {"date": "2017-09-25", "close": 14.06, "volume": 4206404.0}, {"date": "2017-09-26", "close": 14.26, "volume": 2824427.0}, {"date": "2017-09-27", "close": 14.46, "volume": 3379453.0}, {"date": "2017-09-28", "close": 14.21, "volume": 4201671.0}, {"date": "2017-09-29", "close": 14.3, "volume": 2484518.0}, {"date": "2017-10-02", "close": 14.3, "volume": 2691990.0}, {"date": "2017-10-03", "close": 13.92, "volume": 3601061.0}, {"date": "2017-10-04", "close": 13.58, "volume": 4084932.0}, {"date": "2017-10-05", "close": 13.85, "volume": 4095309.0}, {"date": "2017-10-06", "close": 13.65, "volume": 3101424.0}, {"date": "2017-10-09", "close": 13.39, "volume": 5397479.0}, {"date": "2017-10-10", "close": 13.61, "volume": 3643878.0}, {"date": "2017-10-11", "close": 13.14, "volume": 6152064.0}, {"date": "2017-10-12", "close": 13.03, "volume": 4841002.0}, {"date": "2017-10-13", "close": 12.99, "volume": 2786203.0}, {"date": "2017-10-16", "close": 12.93, "volume": 3134344.0}, {"date": "2017-10-17", "close": 12.81, "volume": 2755754.0}, {"date": "2017-10-18", "close": 12.97, "volume": 1931540.0}, {"date": "2017-10-19", "close": 12.97, "volume": 1526441.0}, {"date": "2017-10-20", "close": 13.5, "volume": 3942748.0}, {"date": "2017-10-23", "close": 13.8, "volume": 4754806.0}, {"date": "2017-10-24", "close": 13.93, "volume": 4308158.0}, {"date": "2017-10-25", "close": 13.86, "volume": 2715518.0}, {"date": "2017-10-26", "close": 14.01, "volume": 2022574.0}, {"date": "2017-10-27", "close": 13.76, "volume": 2621775.0}, {"date": "2017-10-30", "close": 13.11, "volume": 4697356.0}, {"date": "2017-10-31", "close": 13.02, "volume": 3657620.0}, {"date": "2017-11-01", "close": 12.94, "volume": 3581954.0}, {"date": "2017-11-02", "close": 13.29, "volume": 2677160.0}, {"date": "2017-11-03", "close": 12.99, "volume": 1458376.0}, {"date": "2017-11-06", "close": 13.02, "volume": 2169844.0}, {"date": "2017-11-07", "close": 12.77, "volume": 2106575.0}, {"date": "2017-11-08", "close": 12.79, "volume": 2189121.0}, {"date": "2017-11-09", "close": 13.39, "volume": 3865579.0}, {"date": "2017-11-10", "close": 13.98, "volume": 4832782.0}, {"date": "2017-11-13", "close": 13.85, "volume": 3182778.0}, {"date": "2017-11-14", "close": 13.62, "volume": 2428717.0}, {"date": "2017-11-15", "close": 13.87, "volume": 2422696.0}, {"date": "2017-11-16", "close": 13.97, "volume": 4279354.0}, {"date": "2017-11-17", "close": 14.93, "volume": 6189802.0}, {"date": "2017-11-20", "close": 15.24, "volume": 3545251.0}, {"date": "2017-11-21", "close": 14.85, "volume": 4227765.0}, {"date": "2017-11-22", "close": 14.64, "volume": 4597160.0}, {"date": "2017-11-24", "close": 14.83, "volume": 1832388.0}, {"date": "2017-11-27", "close": 15.09, "volume": 6316189.0}, {"date": "2017-11-28", "close": 15.94, "volume": 5447094.0}, {"date": "2017-11-29", "close": 16.44, "volume": 6222465.0}, {"date": "2017-11-30", "close": 16.08, "volume": 6522904.0}, {"date": "2017-12-01", "close": 15.66, "volume": 6211297.0}, {"date": "2017-12-04", "close": 16.3, "volume": 5921285.0}, {"date": "2017-12-05", "close": 16.11, "volume": 7303518.0}, {"date": "2017-12-06", "close": 16.5, "volume": 11637160.0}, {"date": "2017-12-07", "close": 16.74, "volume": 9069581.0}, {"date": "2017-12-08", "close": 17.23, "volume": 5940657.0}, {"date": "2017-12-11", "close": 17.63, "volume": 5773637.0}, {"date": "2017-12-12", "close": 17.19, "volume": 6834166.0}, {"date": "2017-12-13", "close": 17.62, "volume": 7228487.0}, {"date": "2017-12-14", "close": 17.23, "volume": 7416604.0}, {"date": "2017-12-15", "close": 17.43, "volume": 7348536.0}, {"date": "2017-12-18", "close": 18.27, "volume": 7331945.0}, {"date": "2017-12-19", "close": 18.09, "volume": 3892991.0}, {"date": "2017-12-20", "close": 18.53, "volume": 2962142.0}, {"date": "2017-12-21", "close": 18.93, "volume": 4996721.0}, {"date": "2017-12-22", "close": 18.85, "volume": 1775618.0}, {"date": "2017-12-26", "close": 19.37, "volume": 3159852.0}, {"date": "2017-12-27", "close": 19.13, "volume": 3429717.0}, {"date": "2017-12-28", "close": 19.03, "volume": 2090777.0}, {"date": "2017-12-29", "close": 18.8, "volume": 1801343.0}, {"date": "2018-01-02", "close": 19.17, "volume": 4614131.0}, {"date": "2018-01-03", "close": 18.32, "volume": 6431843.0}, {"date": "2018-01-04", "close": 18.25, "volume": 5795487.0}, {"date": "2018-01-05", "close": 18.06, "volume": 4262215.0}, {"date": "2018-01-08", "close": 17.95, "volume": 6964600.0}, {"date": "2018-01-09", "close": 17.38, "volume": 9772385.0}, {"date": "2018-01-10", "close": 17.51, "volume": 6268313.0}, {"date": "2018-01-11", "close": 18.18, "volume": 5305015.0}, {"date": "2018-01-12", "close": 18.34, "volume": 3500129.0}, {"date": "2018-01-16", "close": 17.44, "volume": 4702356.0}, {"date": "2018-01-17", "close": 17.74, "volume": 3122519.0}, {"date": "2018-01-18", "close": 18.0, "volume": 2327561.0}, {"date": "2018-01-19", "close": 18.42, "volume": 2526602.0}, {"date": "2018-01-22", "close": 18.79, "volume": 3186684.0}, {"date": "2018-01-23", "close": 18.77, "volume": 2184132.0}, {"date": "2018-01-24", "close": 18.3, "volume": 2513801.0}, {"date": "2018-01-25", "close": 18.33, "volume": 3652567.0}, {"date": "2018-01-26", "close": 18.54, "volume": 2211737.0}, {"date": "2018-01-29", "close": 18.48, "volume": 1489070.0}, {"date": "2018-01-30", "close": 18.38, "volume": 3972762.0}, {"date": "2018-01-31", "close": 18.0, "volume": 2664792.0}, {"date": "2018-02-01", "close": 18.05, "volume": 2167308.0}, {"date": "2018-02-02", "close": 17.56, "volume": 2347636.0}, {"date": "2018-02-05", "close": 17.1, "volume": 3817803.0}, {"date": "2018-02-06", "close": 17.44, "volume": 4037355.0}, {"date": "2018-02-07", "close": 17.81, "volume": 2859763.0}, {"date": "2018-02-08", "close": 17.46, "volume": 3839840.0}, {"date": "2018-02-09", "close": 17.68, "volume": 4024591.0}, {"date": "2018-02-12", "close": 17.4, "volume": 5274633.0}, {"date": "2018-02-13", "close": 17.65, "volume": 2867664.0}, {"date": "2018-02-14", "close": 18.27, "volume": 2740700.0}, {"date": "2018-02-15", "close": 18.18, "volume": 1965672.0}, {"date": "2018-02-16", "close": 18.44, "volume": 3140276.0}, {"date": "2018-02-20", "close": 18.37, "volume": 4422591.0}, {"date": "2018-02-21", "close": 18.81, "volume": 3879206.0}, {"date": "2018-02-22", "close": 18.86, "volume": 3386043.0}, {"date": "2018-02-23", "close": 19.17, "volume": 2613552.0}, {"date": "2018-02-26", "close": 19.78, "volume": 5699855.0}, {"date": "2018-02-27", "close": 19.22, "volume": 6367057.0}, {"date": "2018-02-28", "close": 19.27, "volume": 3694303.0}, {"date": "2018-03-01", "close": 19.26, "volume": 4505879.0}, {"date": "2018-03-02", "close": 20.27, "volume": 7259602.0}, {"date": "2018-03-05", "close": 19.91, "volume": 5660991.0}, {"date": "2018-03-06", "close": 20.48, "volume": 6689951.0}, {"date": "2018-03-07", "close": 20.57, "volume": 7674395.0}, {"date": "2018-03-08", "close": 18.63, "volume": 14060960.0}, {"date": "2018-03-09", "close": 19.54, "volume": 9494149.0}, {"date": "2018-03-12", "close": 19.63, "volume": 5038294.0}, {"date": "2018-03-13", "close": 19.47, "volume": 5080541.0}, {"date": "2018-03-14", "close": 19.6, "volume": 3522588.0}, {"date": "2018-03-15", "close": 19.59, "volume": 2670173.0}, {"date": "2018-03-16", "close": 19.52, "volume": 3860618.0}, {"date": "2018-03-19", "close": 19.6, "volume": 3101095.0}, {"date": "2018-03-20", "close": 19.84, "volume": 3182235.0}, {"date": "2018-03-21", "close": 20.08, "volume": 2177522.0}, {"date": "2018-03-22", "close": 19.57, "volume": 3404328.0}, {"date": "2018-03-23", "close": 19.66, "volume": 3611504.0}, {"date": "2018-03-26", "close": 20.02, "volume": 4492839.0}, {"date": "2018-03-27", "close": 19.53, "volume": 4211798.0}, {"date": "2018-03-28", "close": 19.66, "volume": 3308464.0}, {"date": "2018-03-29", "close": 19.93, "volume": 3758275.0}, {"date": "2018-04-02", "close": 19.75, "volume": 3931366.0}, {"date": "2018-04-03", "close": 20.36, "volume": 4420007.0}, {"date": "2018-04-04", "close": 20.95, "volume": 4437627.0}, {"date": "2018-04-05", "close": 21.25, "volume": 6803253.0}, {"date": "2018-04-06", "close": 21.04, "volume": 4819787.0}, {"date": "2018-04-09", "close": 21.08, "volume": 3051367.0}, {"date": "2018-04-10", "close": 21.43, "volume": 3102923.0}, {"date": "2018-04-11", "close": 21.43, "volume": 3308146.0}, {"date": "2018-04-12", "close": 21.45, "volume": 3066114.0}, {"date": "2018-04-13", "close": 21.77, "volume": 4175075.0}, {"date": "2018-04-16", "close": 21.63, "volume": 2658242.0}, {"date": "2018-04-17", "close": 21.76, "volume": 2616811.0}, {"date": "2018-04-18", "close": 21.55, "volume": 2721401.0}, {"date": "2018-04-19", "close": 21.29, "volume": 3762579.0}, {"date": "2018-04-20", "close": 20.68, "volume": 4960566.0}, {"date": "2018-04-23", "close": 20.68, "volume": 4086232.0}, {"date": "2018-04-24", "close": 20.93, "volume": 3725616.0}, {"date": "2018-04-25", "close": 21.07, "volume": 2923149.0}, {"date": "2018-04-26", "close": 21.65, "volume": 3353525.0}, {"date": "2018-04-27", "close": 21.19, "volume": 5014189.0}, {"date": "2018-04-30", "close": 20.68, "volume": 4170063.0}, {"date": "2018-05-01", "close": 20.35, "volume": 4286948.0}, {"date": "2018-05-02", "close": 20.34, "volume": 3707673.0}, {"date": "2018-05-03", "close": 20.55, "volume": 3287507.0}, {"date": "2018-05-04", "close": 20.11, "volume": 3869939.0}, {"date": "2018-05-07", "close": 19.73, "volume": 6376391.0}, {"date": "2018-05-08", "close": 19.88, "volume": 4966381.0}, {"date": "2018-05-09", "close": 20.3, "volume": 4252335.0}, {"date": "2018-05-10", "close": 20.11, "volume": 4018896.0}, {"date": "2018-05-11", "close": 20.64, "volume": 5348062.0}, {"date": "2018-05-14", "close": 20.97, "volume": 3544807.0}, {"date": "2018-05-15", "close": 21.64, "volume": 4971802.0}, {"date": "2018-05-16", "close": 22.54, "volume": 6112602.0}, {"date": "2018-05-17", "close": 22.93, "volume": 4857500.0}, {"date": "2018-05-18", "close": 23.1, "volume": 4418042.0}, {"date": "2018-05-21", "close": 22.77, "volume": 5083198.0}, {"date": "2018-05-22", "close": 22.16, "volume": 5290686.0}, {"date": "2018-05-23", "close": 22.43, "volume": 4574801.0}, {"date": "2018-05-24", "close": 22.82, "volume": 3332322.0}, {"date": "2018-05-25", "close": 22.97, "volume": 3007572.0}, {"date": "2018-05-29", "close": 22.63, "volume": 4647367.0}, {"date": "2018-05-30", "close": 22.61, "volume": 9334924.0}, {"date": "2018-05-31", "close": 22.2, "volume": 7331911.0}, {"date": "2018-06-01", "close": 22.56, "volume": 4516477.0}, {"date": "2018-06-04", "close": 23.55, "volume": 4521669.0}, {"date": "2018-06-05", "close": 24.0, "volume": 7232858.0}, {"date": "2018-06-06", "close": 24.17, "volume": 3977346.0}, {"date": "2018-06-07", "close": 24.08, "volume": 3508702.0}, {"date": "2018-06-08", "close": 24.02, "volume": 4396446.0}, {"date": "2018-06-11", "close": 24.55, "volume": 4170418.0}, {"date": "2018-06-12", "close": 24.51, "volume": 3762782.0}, {"date": "2018-06-13", "close": 24.21, "volume": 4740499.0}, {"date": "2018-06-14", "close": 23.8, "volume": 3374757.0}, {"date": "2018-06-15", "close": 23.84, "volume": 3494183.0}, {"date": "2018-06-18", "close": 23.71, "volume": 2215788.0}, {"date": "2018-06-19", "close": 23.52, "volume": 2740600.0}, {"date": "2018-06-20", "close": 24.64, "volume": 5293248.0}, {"date": "2018-06-21", "close": 25.26, "volume": 5990417.0}, {"date": "2018-06-22", "close": 24.38, "volume": 6983368.0}, {"date": "2018-06-25", "close": 23.76, "volume": 3810951.0}, {"date": "2018-06-26", "close": 23.56, "volume": 3242813.0}, {"date": "2018-06-27", "close": 23.1, "volume": 3218044.0}, {"date": "2018-06-28", "close": 23.96, "volume": 4700364.0}, {"date": "2018-06-29", "close": 23.25, "volume": 4054870.0}, {"date": "2018-07-02", "close": 23.89, "volume": 4162288.0}, {"date": "2018-07-03", "close": 23.98, "volume": 1955432.0}, {"date": "2018-07-05", "close": 23.55, "volume": 2254855.0}, {"date": "2018-07-06", "close": 24.26, "volume": 3058605.0}, {"date": "2018-07-09", "close": 24.23, "volume": 4347718.0}, {"date": "2018-07-10", "close": 24.53, "volume": 4441255.0}, {"date": "2018-07-11", "close": 24.02, "volume": 7984142.0}, {"date": "2018-07-12", "close": 23.01, "volume": 7586208.0}, {"date": "2018-07-13", "close": 23.01, "volume": 3789513.0}, {"date": "2018-07-16", "close": 23.25, "volume": 4426938.0}, {"date": "2018-07-17", "close": 23.85, "volume": 4185549.0}, {"date": "2018-07-18", "close": 24.35, "volume": 4863527.0}, {"date": "2018-07-19", "close": 24.49, "volume": 4439577.0}, {"date": "2018-07-20", "close": 23.84, "volume": 2976330.0}, {"date": "2018-07-23", "close": 24.83, "volume": 3907568.0}, {"date": "2018-07-24", "close": 24.52, "volume": 3653793.0}, {"date": "2018-07-25", "close": 25.53, "volume": 8025418.0}, {"date": "2018-07-26", "close": 25.71, "volume": 3506940.0}, {"date": "2018-07-27", "close": 24.87, "volume": 3506545.0}, {"date": "2018-07-30", "close": 25.0, "volume": 3003556.0}, {"date": "2018-07-31", "close": 25.18, "volume": 2291167.0}, {"date": "2018-08-01", "close": 24.61, "volume": 2865157.0}, {"date": "2018-08-02", "close": 25.28, "volume": 3042437.0}, {"date": "2018-08-03", "close": 25.55, "volume": 2798034.0}, {"date": "2018-08-06", "close": 26.02, "volume": 1823635.0}, {"date": "2018-08-07", "close": 26.22, "volume": 1896406.0}, {"date": "2018-08-08", "close": 26.44, "volume": 2205262.0}, {"date": "2018-08-09", "close": 26.64, "volume": 3843077.0}, {"date": "2018-08-10", "close": 27.42, "volume": 3740215.0}, {"date": "2018-08-13", "close": 27.33, "volume": 3199821.0}, {"date": "2018-08-14", "close": 28.02, "volume": 4847380.0}, {"date": "2018-08-15", "close": 26.79, "volume": 5003808.0}, {"date": "2018-08-16", "close": 27.02, "volume": 4418851.0}, {"date": "2018-08-17", "close": 27.9, "volume": 2906934.0}, {"date": "2018-08-20", "close": 28.75, "volume": 3244557.0}, {"date": "2018-08-21", "close": 28.99, "volume": 3092359.0}, {"date": "2018-08-22", "close": 28.75, "volume": 4406499.0}, {"date": "2018-08-23", "close": 28.73, "volume": 2850269.0}, {"date": "2018-08-24", "close": 28.41, "volume": 3782656.0}, {"date": "2018-08-27", "close": 27.12, "volume": 4912919.0}, {"date": "2018-08-28", "close": 27.28, "volume": 5465671.0}, {"date": "2018-08-29", "close": 25.5, "volume": 16053570.0}, {"date": "2018-08-30", "close": 24.56, "volume": 6762325.0}, {"date": "2018-08-31", "close": 25.96, "volume": 6399135.0}, {"date": "2018-09-04", "close": 26.53, "volume": 4306890.0}, {"date": "2018-09-05", "close": 26.07, "volume": 3527531.0}, {"date": "2018-09-06", "close": 24.92, "volume": 5293368.0}, {"date": "2018-09-07", "close": 24.54, "volume": 3923857.0}, {"date": "2018-09-10", "close": 25.19, "volume": 4106442.0}, {"date": "2018-09-11", "close": 24.96, "volume": 2539548.0}, {"date": "2018-09-12", "close": 24.85, "volume": 2344446.0}, {"date": "2018-09-13", "close": 24.78, "volume": 2221438.0}, {"date": "2018-09-14", "close": 24.67, "volume": 2801053.0}, {"date": "2018-09-17", "close": 23.45, "volume": 4881672.0}, {"date": "2018-09-18", "close": 23.45, "volume": 3513831.0}, {"date": "2018-09-19", "close": 23.76, "volume": 3654883.0}, {"date": "2018-09-20", "close": 23.8, "volume": 3236957.0}, {"date": "2018-09-21", "close": 23.81, "volume": 4378958.0}, {"date": "2018-09-24", "close": 23.51, "volume": 3575468.0}, {"date": "2018-09-25", "close": 23.83, "volume": 3054502.0}, {"date": "2018-09-26", "close": 24.4, "volume": 4925381.0}, {"date": "2018-09-27", "close": 24.68, "volume": 3353458.0}, {"date": "2018-09-28", "close": 24.83, "volume": 4022197.0}, {"date": "2018-10-01", "close": 24.33, "volume": 3557069.0}, {"date": "2018-10-02", "close": 22.9, "volume": 5497493.0}, {"date": "2018-10-03", "close": 22.69, "volume": 6142779.0}, {"date": "2018-10-04", "close": 22.29, "volume": 5007656.0}, {"date": "2018-10-05", "close": 22.34, "volume": 3789913.0}, {"date": "2018-10-08", "close": 21.72, "volume": 5428483.0}, {"date": "2018-10-09", "close": 21.67, "volume": 4235005.0}, {"date": "2018-10-10", "close": 21.22, "volume": 5511764.0}, {"date": "2018-10-11", "close": 20.77, "volume": 4660278.0}, {"date": "2018-10-12", "close": 21.27, "volume": 4715135.0}, {"date": "2018-10-15", "close": 21.61, "volume": 5016331.0}, {"date": "2018-10-16", "close": 21.63, "volume": 4424768.0}, {"date": "2018-10-17", "close": 21.47, "volume": 4359273.0}, {"date": "2018-10-18", "close": 20.94, "volume": 3233116.0}, {"date": "2018-10-19", "close": 21.0, "volume": 5658172.0}, {"date": "2018-10-22", "close": 21.98, "volume": 4298423.0}, {"date": "2018-10-23", "close": 22.07, "volume": 4134400.0}, {"date": "2018-10-24", "close": 22.12, "volume": 5444164.0}, {"date": "2018-10-25", "close": 22.57, "volume": 4315607.0}, {"date": "2018-10-26", "close": 23.07, "volume": 6053866.0}, {"date": "2018-10-29", "close": 23.26, "volume": 4778075.0}, {"date": "2018-10-30", "close": 23.85, "volume": 3061561.0}, {"date": "2018-10-31", "close": 23.06, "volume": 3465073.0}, {"date": "2018-11-01", "close": 22.02, "volume": 5572480.0}, {"date": "2018-11-02", "close": 22.25, "volume": 3483513.0}, {"date": "2018-11-05", "close": 22.46, "volume": 2438040.0}, {"date": "2018-11-06", "close": 22.57, "volume": 2415879.0}, {"date": "2018-11-07", "close": 22.62, "volume": 2748158.0}, {"date": "2018-11-08", "close": 22.82, "volume": 2275329.0}, {"date": "2018-11-09", "close": 21.77, "volume": 4220650.0}, {"date": "2018-11-12", "close": 21.19, "volume": 5832350.0}, {"date": "2018-11-13", "close": 21.25, "volume": 4265909.0}, {"date": "2018-11-14", "close": 21.07, "volume": 3217814.0}, {"date": "2018-11-15", "close": 20.93, "volume": 3953661.0}, {"date": "2018-11-16", "close": 20.25, "volume": 5574210.0}, {"date": "2018-11-19", "close": 19.57, "volume": 4461033.0}, {"date": "2018-11-20", "close": 19.35, "volume": 5043665.0}, {"date": "2018-11-21", "close": 19.29, "volume": 2975587.0}, {"date": "2018-11-23", "close": 19.54, "volume": 2042765.0}, {"date": "2018-11-26", "close": 20.62, "volume": 5055236.0}, {"date": "2018-11-27", "close": 20.73, "volume": 5851686.0}, {"date": "2018-11-28", "close": 21.25, "volume": 4396717.0}, {"date": "2018-11-29", "close": 20.63, "volume": 6511115.0}, {"date": "2018-11-30", "close": 20.93, "volume": 3392387.0}, {"date": "2018-12-03", "close": 21.34, "volume": 4288307.0}, {"date": "2018-12-04", "close": 19.89, "volume": 5268693.0}, {"date": "2018-12-06", "close": 19.78, "volume": 5158362.0}, {"date": "2018-12-07", "close": 18.96, "volume": 5413791.0}, {"date": "2018-12-10", "close": 19.52, "volume": 5266131.0}, {"date": "2018-12-11", "close": 19.03, "volume": 7831166.0}, {"date": "2018-12-12", "close": 19.59, "volume": 15361890.0}, {"date": "2018-12-13", "close": 18.55, "volume": 9305295.0}, {"date": "2018-12-14", "close": 18.18, "volume": 7530239.0}, {"date": "2018-12-17", "close": 17.79, "volume": 5536835.0}, {"date": "2018-12-18", "close": 18.42, "volume": 5023713.0}, {"date": "2018-12-19", "close": 18.11, "volume": 6169274.0}, {"date": "2018-12-20", "close": 18.0, "volume": 4348832.0}, {"date": "2018-12-21", "close": 17.12, "volume": 8690989.0}, {"date": "2018-12-24", "close": 17.5, "volume": 3266689.0}, {"date": "2018-12-26", "close": 19.37, "volume": 6213959.0}, {"date": "2018-12-27", "close": 19.37, "volume": 5437928.0}, {"date": "2018-12-28", "close": 18.98, "volume": 3047723.0}, {"date": "2018-12-31", "close": 19.33, "volume": 2759461.0}, {"date": "2019-01-02", "close": 19.45, "volume": 4485676.0}, {"date": "2019-01-03", "close": 19.1, "volume": 3830228.0}, {"date": "2019-01-04", "close": 19.17, "volume": 4577150.0}, {"date": "2019-01-07", "close": 19.81, "volume": 4352119.0}, {"date": "2019-01-08", "close": 19.75, "volume": 3543003.0}, {"date": "2019-01-09", "close": 19.78, "volume": 6170623.0}, {"date": "2019-01-10", "close": 19.17, "volume": 6830776.0}, {"date": "2019-01-11", "close": 19.7, "volume": 4102908.0}, {"date": "2019-01-14", "close": 19.83, "volume": 7136971.0}, {"date": "2019-01-15", "close": 19.74, "volume": 3122417.0}, {"date": "2019-01-16", "close": 19.9, "volume": 3816026.0}, {"date": "2019-01-17", "close": 20.05, "volume": 2320027.0}, {"date": "2019-01-18", "close": 20.66, "volume": 4179070.0}, {"date": "2019-01-22", "close": 20.33, "volume": 3091980.0}, {"date": "2019-01-23", "close": 20.21, "volume": 3036511.0}, {"date": "2019-01-24", "close": 20.22, "volume": 2240516.0}, {"date": "2019-01-25", "close": 21.1, "volume": 3652068.0}, {"date": "2019-01-28", "close": 21.07, "volume": 2886605.0}, {"date": "2019-01-29", "close": 20.99, "volume": 2231950.0}, {"date": "2019-01-30", "close": 21.21, "volume": 2018912.0}, {"date": "2019-01-31", "close": 21.12, "volume": 2981670.0}, {"date": "2019-02-01", "close": 20.93, "volume": 3381614.0}, {"date": "2019-02-04", "close": 21.3, "volume": 2285450.0}, {"date": "2019-02-05", "close": 21.65, "volume": 2955116.0}, {"date": "2019-02-06", "close": 21.64, "volume": 2081970.0}, {"date": "2019-02-07", "close": 21.5, "volume": 2225716.0}, {"date": "2019-02-08", "close": 21.28, "volume": 1547521.0}, {"date": "2019-02-11", "close": 21.39, "volume": 2471351.0}, {"date": "2019-02-12", "close": 20.86, "volume": 3407568.0}, {"date": "2019-02-13", "close": 20.56, "volume": 3920898.0}, {"date": "2019-02-14", "close": 20.1, "volume": 3185995.0}, {"date": "2019-02-15", "close": 20.07, "volume": 3265709.0}, {"date": "2019-02-19", "close": 19.85, "volume": 3701975.0}, {"date": "2019-02-20", "close": 19.92, "volume": 2753737.0}, {"date": "2019-02-21", "close": 19.66, "volume": 2146543.0}, {"date": "2019-02-22", "close": 19.96, "volume": 2338020.0}, {"date": "2019-02-25", "close": 19.89, "volume": 2861274.0}, {"date": "2019-02-26", "close": 19.72, "volume": 2963315.0}, {"date": "2019-02-27", "close": 20.2, "volume": 3898525.0}, {"date": "2019-02-28", "close": 20.4, "volume": 4114355.0}, {"date": "2019-03-01", "close": 20.66, "volume": 4686758.0}, {"date": "2019-03-04", "close": 20.36, "volume": 3226355.0}, {"date": "2019-03-05", "close": 20.43, "volume": 3516839.0}, {"date": "2019-03-06", "close": 21.32, "volume": 9989093.0}, {"date": "2019-03-07", "close": 21.24, "volume": 7580724.0}, {"date": "2019-03-08", "close": 20.18, "volume": 6975325.0}, {"date": "2019-03-11", "close": 21.06, "volume": 5468318.0}, {"date": "2019-03-12", "close": 21.36, "volume": 5469162.0}, {"date": "2019-03-13", "close": 21.15, "volume": 5859681.0}, {"date": "2019-03-14", "close": 21.0, "volume": 5405131.0}, {"date": "2019-03-15", "close": 20.78, "volume": 4687136.0}, {"date": "2019-03-18", "close": 20.75, "volume": 5500155.0}, {"date": "2019-03-19", "close": 20.72, "volume": 3533259.0}, {"date": "2019-03-20", "close": 20.44, "volume": 3706989.0}, {"date": "2019-03-21", "close": 20.33, "volume": 2898855.0}, {"date": "2019-03-22", "close": 20.0, "volume": 3417886.0}, {"date": "2019-03-25", "close": 20.95, "volume": 5087913.0}, {"date": "2019-03-26", "close": 21.41, "volume": 4764613.0}, {"date": "2019-03-27", "close": 22.09, "volume": 5097509.0}, {"date": "2019-03-28", "close": 21.91, "volume": 4443524.0}, {"date": "2019-03-29", "close": 22.17, "volume": 3614469.0}, {"date": "2019-04-01", "close": 22.11, "volume": 3209924.0}, {"date": "2019-04-02", "close": 21.72, "volume": 4563054.0}, {"date": "2019-04-03", "close": 21.84, "volume": 2783998.0}, {"date": "2019-04-04", "close": 22.77, "volume": 3627882.0}, {"date": "2019-04-05", "close": 22.82, "volume": 4005681.0}, {"date": "2019-04-08", "close": 22.24, "volume": 4456654.0}, {"date": "2019-04-09", "close": 21.67, "volume": 3486544.0}, {"date": "2019-04-10", "close": 22.06, "volume": 3474069.0}, {"date": "2019-04-11", "close": 21.59, "volume": 3624767.0}, {"date": "2019-04-12", "close": 21.26, "volume": 2930748.0}, {"date": "2019-04-15", "close": 21.78, "volume": 3587458.0}, {"date": "2019-04-16", "close": 22.02, "volume": 4149249.0}, {"date": "2019-04-17", "close": 22.79, "volume": 4337936.0}, {"date": "2019-04-18", "close": 22.46, "volume": 4054119.0}, {"date": "2019-04-22", "close": 22.21, "volume": 3345278.0}, {"date": "2019-04-23", "close": 22.54, "volume": 5413160.0}, {"date": "2019-04-24", "close": 23.37, "volume": 3238307.0}, {"date": "2019-04-25", "close": 23.09, "volume": 2861268.0}, {"date": "2019-04-26", "close": 23.26, "volume": 2400759.0}, {"date": "2019-04-29", "close": 23.97, "volume": 3202308.0}, {"date": "2019-04-30", "close": 23.78, "volume": 3429696.0}, {"date": "2019-05-01", "close": 23.82, "volume": 2672131.0}, {"date": "2019-05-02", "close": 24.04, "volume": 2794712.0}, {"date": "2019-05-03", "close": 24.12, "volume": 2279713.0}, {"date": "2019-05-06", "close": 23.52, "volume": 3505231.0}, {"date": "2019-05-07", "close": 22.71, "volume": 4479979.0}, {"date": "2019-05-08", "close": 22.92, "volume": 3043693.0}, {"date": "2019-05-09", "close": 22.45, "volume": 4551213.0}, {"date": "2019-05-10", "close": 21.79, "volume": 4956128.0}, {"date": "2019-05-13", "close": 20.44, "volume": 4156284.0}, {"date": "2019-05-14", "close": 20.53, "volume": 3717008.0}, {"date": "2019-05-15", "close": 19.98, "volume": 4199673.0}, {"date": "2019-05-16", "close": 20.05, "volume": 3389851.0}, {"date": "2019-05-17", "close": 20.0, "volume": 3339616.0}, {"date": "2019-05-20", "close": 19.96, "volume": 2871079.0}, {"date": "2019-05-21", "close": 19.99, "volume": 2202658.0}, {"date": "2019-05-22", "close": 18.72, "volume": 6471928.0}, {"date": "2019-05-23", "close": 18.46, "volume": 4791215.0}, {"date": "2019-05-24", "close": 18.7, "volume": 2607084.0}, {"date": "2019-05-28", "close": 18.89, "volume": 4881725.0}, {"date": "2019-05-29", "close": 17.7, "volume": 8929329.0}, {"date": "2019-05-30", "close": 17.72, "volume": 4392859.0}, {"date": "2019-05-31", "close": 17.4, "volume": 4738197.0}, {"date": "2019-06-03", "close": 17.92, "volume": 6030154.0}, {"date": "2019-06-04", "close": 18.52, "volume": 7013039.0}, {"date": "2019-06-05", "close": 18.54, "volume": 9009709.0}, {"date": "2019-06-06", "close": 17.58, "volume": 8696579.0}, {"date": "2019-06-07", "close": 17.5, "volume": 6158225.0}, {"date": "2019-06-10", "close": 16.76, "volume": 5965676.0}, {"date": "2019-06-11", "close": 16.87, "volume": 5264035.0}, {"date": "2019-06-12", "close": 16.6, "volume": 3556777.0}, {"date": "2019-06-13", "close": 17.07, "volume": 9164534.0}, {"date": "2019-06-14", "close": 17.57, "volume": 6416454.0}, {"date": "2019-06-17", "close": 17.96, "volume": 5333399.0}, {"date": "2019-06-18", "close": 17.67, "volume": 5418971.0}, {"date": "2019-06-19", "close": 17.82, "volume": 4371613.0}, {"date": "2019-06-20", "close": 18.05, "volume": 4471161.0}, {"date": "2019-06-21", "close": 18.1, "volume": 4666799.0}, {"date": "2019-06-24", "close": 17.7, "volume": 3628305.0}, {"date": "2019-06-25", "close": 17.17, "volume": 3790919.0}, {"date": "2019-06-26", "close": 16.98, "volume": 4389392.0}, {"date": "2019-06-27", "close": 17.0, "volume": 5288372.0}, {"date": "2019-06-28", "close": 16.9, "volume": 4465867.0}, {"date": "2019-07-01", "close": 17.02, "volume": 4020712.0}, {"date": "2019-07-02", "close": 16.51, "volume": 3132941.0}, {"date": "2019-07-03", "close": 16.82, "volume": 2192620.0}, {"date": "2019-07-05", "close": 17.14, "volume": 2926592.0}, {"date": "2019-07-08", "close": 17.12, "volume": 4076910.0}, {"date": "2019-07-09", "close": 16.85, "volume": 4818993.0}, {"date": "2019-07-10", "close": 16.7, "volume": 3634591.0}, {"date": "2019-07-11", "close": 16.63, "volume": 3633736.0}, {"date": "2019-07-12", "close": 16.79, "volume": 3475060.0}, {"date": "2019-07-15", "close": 17.41, "volume": 5611244.0}, {"date": "2019-07-16", "close": 18.31, "volume": 7995738.0}, {"date": "2019-07-17", "close": 18.1, "volume": 4806922.0}, {"date": "2019-07-18", "close": 17.9, "volume": 3786666.0}, {"date": "2019-07-19", "close": 18.22, "volume": 4337330.0}, {"date": "2019-07-22", "close": 17.64, "volume": 5518649.0}, {"date": "2019-07-23", "close": 17.59, "volume": 3581246.0}, {"date": "2019-07-24", "close": 17.92, "volume": 3996504.0}, {"date": "2019-07-25", "close": 17.37, "volume": 5081823.0}, {"date": "2019-07-26", "close": 17.53, "volume": 2245666.0}, {"date": "2019-07-29", "close": 17.74, "volume": 2896620.0}, {"date": "2019-07-30", "close": 17.71, "volume": 2988817.0}, {"date": "2019-07-31", "close": 17.69, "volume": 2822756.0}, {"date": "2019-08-01", "close": 16.3, "volume": 6521719.0}, {"date": "2019-08-02", "close": 16.36, "volume": 4334537.0}, {"date": "2019-08-05", "close": 15.85, "volume": 3980991.0}, {"date": "2019-08-06", "close": 16.3, "volume": 3995299.0}, {"date": "2019-08-07", "close": 16.5, "volume": 2978925.0}, {"date": "2019-08-08", "close": 16.75, "volume": 3882524.0}, {"date": "2019-08-09", "close": 16.07, "volume": 3120191.0}, {"date": "2019-08-12", "close": 15.54, "volume": 3323815.0}, {"date": "2019-08-13", "close": 16.38, "volume": 6116054.0}, {"date": "2019-08-14", "close": 15.05, "volume": 5551757.0}, {"date": "2019-08-15", "close": 14.79, "volume": 4546132.0}, {"date": "2019-08-16", "close": 15.4, "volume": 4353513.0}, {"date": "2019-08-19", "close": 15.9, "volume": 4551124.0}, {"date": "2019-08-20", "close": 15.84, "volume": 3407654.0}, {"date": "2019-08-21", "close": 16.19, "volume": 3734966.0}, {"date": "2019-08-22", "close": 16.89, "volume": 4587544.0}, {"date": "2019-08-23", "close": 16.09, "volume": 3696897.0}, {"date": "2019-08-26", "close": 16.23, "volume": 3482723.0}, {"date": "2019-08-27", "close": 16.19, "volume": 2978746.0}, {"date": "2019-08-28", "close": 16.92, "volume": 3926317.0}, {"date": "2019-08-29", "close": 16.95, "volume": 4198868.0}, {"date": "2019-08-30", "close": 16.82, "volume": 2965598.0}, {"date": "2019-09-03", "close": 16.27, "volume": 6791201.0}, {"date": "2019-09-04", "close": 14.38, "volume": 26495350.0}, {"date": "2019-09-05", "close": 16.28, "volume": 10545760.0}, {"date": "2019-09-06", "close": 16.0, "volume": 11369310.0}, {"date": "2019-09-09", "close": 16.92, "volume": 7166196.0}, {"date": "2019-09-10", "close": 17.32, "volume": 5840899.0}, {"date": "2019-09-11", "close": 17.51, "volume": 4079813.0}, {"date": "2019-09-12", "close": 17.6, "volume": 4393698.0}, {"date": "2019-09-13", "close": 17.91, "volume": 3008180.0}, {"date": "2019-09-16", "close": 17.0, "volume": 3474874.0}, {"date": "2019-09-17", "close": 16.55, "volume": 3001576.0}, {"date": "2019-09-18", "close": 16.69, "volume": 4190932.0}, {"date": "2019-09-19", "close": 16.62, "volume": 2999096.0}, {"date": "2019-09-20", "close": 16.24, "volume": 5716439.0}, {"date": "2019-09-23", "close": 16.2, "volume": 2618243.0}, {"date": "2019-09-24", "close": 16.15, "volume": 3429340.0}, {"date": "2019-09-25", "close": 16.36, "volume": 2615999.0}, {"date": "2019-09-26", "close": 16.1, "volume": 1977621.0}, {"date": "2019-09-27", "close": 15.98, "volume": 3276095.0}, {"date": "2019-09-30", "close": 16.22, "volume": 3722785.0}, {"date": "2019-10-01", "close": 15.63, "volume": 4254491.0}, {"date": "2019-10-02", "close": 15.32, "volume": 3610310.0}, {"date": "2019-10-03", "close": 15.37, "volume": 3786382.0}, {"date": "2019-10-04", "close": 14.88, "volume": 3231321.0}, {"date": "2019-10-07", "close": 14.6, "volume": 6284496.0}, {"date": "2019-10-08", "close": 14.4, "volume": 4828230.0}, {"date": "2019-10-09", "close": 14.48, "volume": 3626782.0}, {"date": "2019-10-10", "close": 14.44, "volume": 3736245.0}, {"date": "2019-10-11", "close": 15.04, "volume": 5340495.0}, {"date": "2019-10-14", "close": 14.66, "volume": 3713261.0}, {"date": "2019-10-15", "close": 14.96, "volume": 3364983.0}, {"date": "2019-10-16", "close": 15.01, "volume": 2526729.0}, {"date": "2019-10-17", "close": 15.47, "volume": 2819544.0}, {"date": "2019-10-18", "close": 15.12, "volume": 2982076.0}, {"date": "2019-10-21", "close": 15.78, "volume": 5479784.0}, {"date": "2019-10-22", "close": 16.47, "volume": 5583872.0}, {"date": "2019-10-23", "close": 16.35, "volume": 3721494.0}, {"date": "2019-10-24", "close": 16.37, "volume": 3223661.0}, {"date": "2019-10-25", "close": 16.66, "volume": 4202641.0}, {"date": "2019-10-28", "close": 16.25, "volume": 5532404.0}, {"date": "2019-10-29", "close": 16.18, "volume": 4214026.0}, {"date": "2019-10-30", "close": 15.79, "volume": 3803331.0}, {"date": "2019-10-31", "close": 15.38, "volume": 4726314.0}, {"date": "2019-11-01", "close": 15.7, "volume": 3638873.0}, {"date": "2019-11-04", "close": 16.21, "volume": 3230493.0}, {"date": "2019-11-05", "close": 16.54, "volume": 3528911.0}, {"date": "2019-11-06", "close": 16.37, "volume": 2336860.0}, {"date": "2019-11-07", "close": 16.6, "volume": 2427203.0}, {"date": "2019-11-08", "close": 16.29, "volume": 3698582.0}, {"date": "2019-11-11", "close": 16.14, "volume": 1823140.0}, {"date": "2019-11-12", "close": 16.0, "volume": 3657220.0}, {"date": "2019-11-13", "close": 16.0, "volume": 3283856.0}, {"date": "2019-11-14", "close": 16.16, "volume": 2299686.0}, {"date": "2019-11-15", "close": 16.56, "volume": 2790888.0}, {"date": "2019-11-18", "close": 15.76, "volume": 4190672.0}, {"date": "2019-11-19", "close": 15.24, "volume": 6040646.0}, {"date": "2019-11-20", "close": 14.45, "volume": 6548769.0}, {"date": "2019-11-21", "close": 14.36, "volume": 6404240.0}, {"date": "2019-11-22", "close": 14.64, "volume": 4429491.0}, {"date": "2019-11-25", "close": 14.84, "volume": 5992861.0}, {"date": "2019-11-26", "close": 14.82, "volume": 3846985.0}, {"date": "2019-11-27", "close": 15.0, "volume": 3522524.0}, {"date": "2019-11-29", "close": 14.97, "volume": 1957917.0}, {"date": "2019-12-02", "close": 15.01, "volume": 4258116.0}, {"date": "2019-12-03", "close": 14.89, "volume": 5594733.0}, {"date": "2019-12-04", "close": 15.07, "volume": 4018448.0}, {"date": "2019-12-05", "close": 15.09, "volume": 5131566.0}, {"date": "2019-12-06", "close": 15.2, "volume": 3759738.0}, {"date": "2019-12-09", "close": 15.34, "volume": 3641178.0}, {"date": "2019-12-10", "close": 15.12, "volume": 8752763.0}, {"date": "2019-12-11", "close": 14.13, "volume": 16740680.0}, {"date": "2019-12-12", "close": 14.84, "volume": 10295110.0}, {"date": "2019-12-13", "close": 14.46, "volume": 9990912.0}, {"date": "2019-12-16", "close": 14.63, "volume": 4419751.0}, {"date": "2019-12-17", "close": 14.64, "volume": 3874263.0}, {"date": "2019-12-18", "close": 14.78, "volume": 3952262.0}, {"date": "2019-12-19", "close": 14.8, "volume": 3145175.0}, {"date": "2019-12-20", "close": 14.61, "volume": 5416349.0}, {"date": "2019-12-23", "close": 14.21, "volume": 4667593.0}, {"date": "2019-12-24", "close": 14.35, "volume": 2390933.0}, {"date": "2019-12-26", "close": 14.62, "volume": 2428318.0}, {"date": "2019-12-27", "close": 14.48, "volume": 2675316.0}, {"date": "2019-12-30", "close": 14.6, "volume": 3509361.0}, {"date": "2019-12-31", "close": 14.7, "volume": 3109836.0}, {"date": "2020-01-02", "close": 14.25, "volume": 4664838.0}, {"date": "2020-01-03", "close": 14.39, "volume": 3492266.0}, {"date": "2020-01-06", "close": 14.43, "volume": 3774957.0}, {"date": "2020-01-07", "close": 14.28, "volume": 5443932.0}, {"date": "2020-01-08", "close": 14.4, "volume": 4620994.0}, {"date": "2020-01-09", "close": 14.34, "volume": 5094102.0}, {"date": "2020-01-10", "close": 14.15, "volume": 5410116.0}, {"date": "2020-01-13", "close": 14.6, "volume": 6169683.0}, {"date": "2020-01-14", "close": 14.73, "volume": 3811273.0}, {"date": "2020-01-15", "close": 14.27, "volume": 4438135.0}, {"date": "2020-01-16", "close": 14.71, "volume": 3661978.0}, {"date": "2020-01-17", "close": 14.7, "volume": 3149489.0}, {"date": "2020-01-21", "close": 14.39, "volume": 4380367.0}, {"date": "2020-01-22", "close": 14.66, "volume": 3455149.0}, {"date": "2020-01-23", "close": 14.69, "volume": 2669305.0}, {"date": "2020-01-24", "close": 14.52, "volume": 2355075.0}, {"date": "2020-01-27", "close": 14.51, "volume": 4000272.0}, {"date": "2020-01-28", "close": 14.73, "volume": 2645428.0}, {"date": "2020-01-29", "close": 14.76, "volume": 2648298.0}, {"date": "2020-01-30", "close": 14.88, "volume": 3258951.0}, {"date": "2020-01-31", "close": 14.4, "volume": 4813652.0}, {"date": "2020-02-03", "close": 14.39, "volume": 3045018.0}, {"date": "2020-02-04", "close": 14.46, "volume": 3569524.0}, {"date": "2020-02-05", "close": 14.91, "volume": 4465311.0}, {"date": "2020-02-06", "close": 14.68, "volume": 2184611.0}, {"date": "2020-02-07", "close": 14.25, "volume": 2329395.0}, {"date": "2020-02-10", "close": 14.3, "volume": 1987270.0}, {"date": "2020-02-11", "close": 14.56, "volume": 2216678.0}, {"date": "2020-02-12", "close": 14.96, "volume": 2849540.0}, {"date": "2020-02-13", "close": 14.76, "volume": 2210402.0}, {"date": "2020-02-14", "close": 14.82, "volume": 2078328.0}, {"date": "2020-02-18", "close": 14.34, "volume": 5072998.0}, {"date": "2020-02-19", "close": 14.01, "volume": 5625719.0}, {"date": "2020-02-20", "close": 14.76, "volume": 7056510.0}, {"date": "2020-02-21", "close": 14.8, "volume": 4511948.0}, {"date": "2020-02-24", "close": 14.1, "volume": 5477368.0}, {"date": "2020-02-25", "close": 13.44, "volume": 8476402.0}, {"date": "2020-02-26", "close": 12.97, "volume": 4904639.0}, {"date": "2020-02-27", "close": 12.81, "volume": 7145370.0}, {"date": "2020-02-28", "close": 12.88, "volume": 6918783.0}, {"date": "2020-03-02", "close": 13.07, "volume": 6100364.0}, {"date": "2020-03-03", "close": 12.58, "volume": 6468698.0}, {"date": "2020-03-04", "close": 12.87, "volume": 5399370.0}, {"date": "2020-03-05", "close": 11.86, "volume": 8116867.0}, {"date": "2020-03-06", "close": 11.94, "volume": 7376390.0}, {"date": "2020-03-09", "close": 10.92, "volume": 6405372.0}, {"date": "2020-03-10", "close": 10.57, "volume": 5280311.0}, {"date": "2020-03-11", "close": 9.66, "volume": 8558775.0}, {"date": "2020-03-12", "close": 8.94, "volume": 7973294.0}, {"date": "2020-03-13", "close": 10.1, "volume": 6706097.0}, {"date": "2020-03-16", "close": 8.54, "volume": 5702669.0}, {"date": "2020-03-17", "close": 8.8, "volume": 6667806.0}, {"date": "2020-03-18", "close": 7.83, "volume": 4936523.0}, {"date": "2020-03-19", "close": 9.17, "volume": 5876303.0}, {"date": "2020-03-20", "close": 8.74, "volume": 7442184.0}, {"date": "2020-03-23", "close": 7.75, "volume": 4289947.0}, {"date": "2020-03-24", "close": 8.14, "volume": 5461649.0}, {"date": "2020-03-25", "close": 8.56, "volume": 5567932.0}, {"date": "2020-03-26", "close": 8.62, "volume": 7841720.0}, {"date": "2020-03-27", "close": 8.14, "volume": 4142110.0}, {"date": "2020-03-30", "close": 8.15, "volume": 3451410.0}, {"date": "2020-03-31", "close": 7.95, "volume": 5128129.0}, {"date": "2020-04-01", "close": 7.02, "volume": 3776374.0}, {"date": "2020-04-02", "close": 6.79, "volume": 4263430.0}, {"date": "2020-04-03", "close": 6.75, "volume": 6923861.0}, {"date": "2020-04-06", "close": 8.18, "volume": 6204979.0}, {"date": "2020-04-07", "close": 8.96, "volume": 7566215.0}, {"date": "2020-04-08", "close": 9.37, "volume": 8440985.0}, {"date": "2020-04-09", "close": 9.63, "volume": 6143901.0}, {"date": "2020-04-13", "close": 8.9, "volume": 3547954.0}, {"date": "2020-04-14", "close": 9.52, "volume": 5351985.0}, {"date": "2020-04-15", "close": 8.55, "volume": 3960550.0}, {"date": "2020-04-16", "close": 8.86, "volume": 2976525.0}, {"date": "2020-04-17", "close": 9.24, "volume": 4197299.0}, {"date": "2020-04-20", "close": 8.5, "volume": 3697593.0}, {"date": "2020-04-21", "close": 8.34, "volume": 3235853.0}, {"date": "2020-04-22", "close": 6.73, "volume": 43151580.0}, {"date": "2020-04-23", "close": 6.99, "volume": 30617030.0}, {"date": "2020-04-24", "close": 6.83, "volume": 18504060.0}, {"date": "2020-04-27", "close": 7.79, "volume": 15011750.0}, {"date": "2020-04-28", "close": 8.12, "volume": 10253330.0}, {"date": "2020-04-29", "close": 8.41, "volume": 7698830.0}, {"date": "2020-04-30", "close": 7.95, "volume": 9774707.0}, {"date": "2020-05-01", "close": 7.75, "volume": 5437739.0}, {"date": "2020-05-04", "close": 7.45, "volume": 5338485.0}, {"date": "2020-05-05", "close": 7.24, "volume": 4762356.0}, {"date": "2020-05-06", "close": 7.43, "volume": 5103541.0}, {"date": "2020-05-07", "close": 7.55, "volume": 4662880.0}, {"date": "2020-05-08", "close": 8.09, "volume": 5427096.0}, {"date": "2020-05-11", "close": 7.95, "volume": 4639424.0}, {"date": "2020-05-12", "close": 7.65, "volume": 6271734.0}, {"date": "2020-05-13", "close": 7.61, "volume": 6539440.0}, {"date": "2020-05-14", "close": 7.57, "volume": 5494879.0}, {"date": "2020-05-15", "close": 8.04, "volume": 5858072.0}, {"date": "2020-05-18", "close": 8.76, "volume": 7488191.0}, {"date": "2020-05-19", "close": 8.66, "volume": 7228079.0}, {"date": "2020-05-20", "close": 8.46, "volume": 6763446.0}, {"date": "2020-05-21", "close": 8.97, "volume": 8403454.0}, {"date": "2020-05-22", "close": 8.97, "volume": 5090412.0}, {"date": "2020-05-26", "close": 9.53, "volume": 11437370.0}, {"date": "2020-05-27", "close": 10.3, "volume": 10739280.0}, {"date": "2020-05-28", "close": 9.54, "volume": 7057343.0}, {"date": "2020-05-29", "close": 9.16, "volume": 6932761.0}, {"date": "2020-06-01", "close": 9.89, "volume": 12169250.0}, {"date": "2020-06-02", "close": 10.29, "volume": 19121340.0}, {"date": "2020-06-03", "close": 11.8, "volume": 20746840.0}, {"date": "2020-06-04", "close": 12.33, "volume": 11086070.0}, {"date": "2020-06-05", "close": 12.98, "volume": 11749960.0}, {"date": "2020-06-08", "close": 13.06, "volume": 12002380.0}, {"date": "2020-06-09", "close": 12.71, "volume": 6454951.0}, {"date": "2020-06-10", "close": 12.0, "volume": 7504911.0}, {"date": "2020-06-11", "close": 11.45, "volume": 7842964.0}, {"date": "2020-06-12", "close": 11.97, "volume": 9784190.0}, {"date": "2020-06-15", "close": 11.99, "volume": 6105074.0}, {"date": "2020-06-16", "close": 12.42, "volume": 7191417.0}, {"date": "2020-06-17", "close": 11.96, "volume": 7450354.0}, {"date": "2020-06-18", "close": 12.34, "volume": 6585815.0}, {"date": "2020-06-19", "close": 11.54, "volume": 12970770.0}, {"date": "2020-06-22", "close": 11.91, "volume": 5831952.0}, {"date": "2020-06-23", "close": 12.07, "volume": 8100630.0}, {"date": "2020-06-24", "close": 11.29, "volume": 10101830.0}, {"date": "2020-06-25", "close": 11.08, "volume": 9248311.0}, {"date": "2020-06-26", "close": 10.54, "volume": 9987884.0}, {"date": "2020-06-29", "close": 11.06, "volume": 7341698.0}, {"date": "2020-06-30", "close": 10.9, "volume": 6494567.0}, {"date": "2020-07-01", "close": 10.82, "volume": 5148811.0}, {"date": "2020-07-02", "close": 11.02, "volume": 3874540.0}, {"date": "2020-07-06", "close": 11.32, "volume": 4475385.0}, {"date": "2020-07-07", "close": 10.72, "volume": 4760984.0}, {"date": "2020-07-08", "close": 10.85, "volume": 8250977.0}, {"date": "2020-07-09", "close": 10.29, "volume": 4497129.0}, {"date": "2020-07-10", "close": 10.66, "volume": 4911560.0}, {"date": "2020-07-13", "close": 10.41, "volume": 6326218.0}, {"date": "2020-07-14", "close": 10.55, "volume": 5671382.0}, {"date": "2020-07-15", "close": 11.1, "volume": 6054958.0}, {"date": "2020-07-16", "close": 11.41, "volume": 5544119.0}, {"date": "2020-07-17", "close": 10.88, "volume": 4974725.0}, {"date": "2020-07-20", "close": 10.0, "volume": 11855620.0}, {"date": "2020-07-21", "close": 10.35, "volume": 9301053.0}, {"date": "2020-07-22", "close": 10.09, "volume": 7658151.0}, {"date": "2020-07-23", "close": 10.12, "volume": 4777619.0}, {"date": "2020-07-24", "close": 9.66, "volume": 5334058.0}, {"date": "2020-07-27", "close": 9.58, "volume": 8404687.0}, {"date": "2020-07-28", "close": 9.8, "volume": 5696728.0}, {"date": "2020-07-29", "close": 10.65, "volume": 11129400.0}, {"date": "2020-07-30", "close": 10.21, "volume": 8010024.0}, {"date": "2020-07-31", "close": 10.0, "volume": 3536841.0}, {"date": "2020-08-03", "close": 10.22, "volume": 6114992.0}, {"date": "2020-08-04", "close": 10.93, "volume": 6993119.0}, {"date": "2020-08-05", "close": 10.95, "volume": 6377962.0}, {"date": "2020-08-06", "close": 10.6, "volume": 3574798.0}, {"date": "2020-08-07", "close": 10.89, "volume": 5134862.0}, {"date": "2020-08-10", "close": 11.24, "volume": 7328517.0}, {"date": "2020-08-11", "close": 11.56, "volume": 7612337.0}, {"date": "2020-08-12", "close": 12.21, "volume": 13979560.0}, {"date": "2020-08-13", "close": 11.78, "volume": 7043677.0}, {"date": "2020-08-14", "close": 11.68, "volume": 4633075.0}, {"date": "2020-08-17", "close": 11.96, "volume": 4633236.0}, {"date": "2020-08-18", "close": 11.33, "volume": 9068319.0}, {"date": "2020-08-19", "close": 11.46, "volume": 4342342.0}, {"date": "2020-08-20", "close": 11.2, "volume": 4756777.0}, {"date": "2020-08-21", "close": 10.74, "volume": 6089647.0}, {"date": "2020-08-24", "close": 11.16, "volume": 9172831.0}, {"date": "2020-08-25", "close": 11.05, "volume": 5410565.0}, {"date": "2020-08-26", "close": 11.4, "volume": 4900704.0}, {"date": "2020-08-27", "close": 12.0, "volume": 8207248.0}, {"date": "2020-08-28", "close": 12.34, "volume": 7613573.0}, {"date": "2020-08-31", "close": 12.61, "volume": 8400658.0}, {"date": "2020-09-01", "close": 12.78, "volume": 5239067.0}, {"date": "2020-09-02", "close": 13.01, "volume": 7779217.0}, {"date": "2020-09-03", "close": 12.61, "volume": 7579895.0}, {"date": "2020-09-04", "close": 12.86, "volume": 7027406.0}, {"date": "2020-09-08", "close": 13.2, "volume": 13695520.0}, {"date": "2020-09-09", "close": 13.41, "volume": 16463380.0}, {"date": "2020-09-10", "close": 13.18, "volume": 9677702.0}, {"date": "2020-09-11", "close": 13.79, "volume": 10030080.0}, {"date": "2020-09-14", "close": 14.83, "volume": 8889139.0}, {"date": "2020-09-15", "close": 14.5, "volume": 6419768.0}, {"date": "2020-09-16", "close": 15.39, "volume": 12246150.0}, {"date": "2020-09-17", "close": 14.89, "volume": 9066172.0}, {"date": "2020-09-18", "close": 14.64, "volume": 7223133.0}, {"date": "2020-09-21", "close": 14.14, "volume": 5912600.0}, {"date": "2020-09-22", "close": 13.98, "volume": 5097775.0}, {"date": "2020-09-23", "close": 14.14, "volume": 4920240.0}, {"date": "2020-09-24", "close": 14.04, "volume": 5079369.0}, {"date": "2020-09-25", "close": 14.34, "volume": 3960375.0}, {"date": "2020-09-28", "close": 14.84, "volume": 4839014.0}, {"date": "2020-09-29", "close": 13.99, "volume": 5048017.0}, {"date": "2020-09-30", "close": 14.81, "volume": 10388200.0}, {"date": "2020-10-01", "close": 14.92, "volume": 6929438.0}, {"date": "2020-10-02", "close": 15.38, "volume": 6150622.0}, {"date": "2020-10-05", "close": 15.46, "volume": 5356825.0}, {"date": "2020-10-06", "close": 14.86, "volume": 3695976.0}, {"date": "2020-10-07", "close": 15.76, "volume": 8440087.0}, {"date": "2020-10-08", "close": 15.46, "volume": 3307325.0}, {"date": "2020-10-09", "close": 15.31, "volume": 3137131.0}, {"date": "2020-10-12", "close": 15.01, "volume": 3834053.0}, {"date": "2020-10-13", "close": 14.79, "volume": 4380766.0}, {"date": "2020-10-14", "close": 14.99, "volume": 3124161.0}, {"date": "2020-10-15", "close": 15.37, "volume": 3054961.0}, {"date": "2020-10-16", "close": 15.0, "volume": 3197212.0}, {"date": "2020-10-19", "close": 14.23, "volume": 10270980.0}, {"date": "2020-10-20", "close": 14.06, "volume": 6894586.0}, {"date": "2020-10-21", "close": 13.8, "volume": 11587400.0}, {"date": "2020-10-22", "close": 14.47, "volume": 7585320.0}, {"date": "2020-10-23", "close": 14.68, "volume": 2977169.0}, {"date": "2020-10-26", "close": 14.09, "volume": 4891585.0}, {"date": "2020-10-27", "close": 13.92, "volume": 2883956.0}, {"date": "2020-10-28", "close": 13.61, "volume": 3479613.0}, {"date": "2020-10-29", "close": 13.72, "volume": 4479660.0}, {"date": "2020-10-30", "close": 13.71, "volume": 5763775.0}, {"date": "2020-11-02", "close": 14.42, "volume": 4363755.0}, {"date": "2020-11-03", "close": 14.86, "volume": 5820956.0}, {"date": "2020-11-04", "close": 14.22, "volume": 4309783.0}, {"date": "2020-11-05", "close": 14.67, "volume": 4516816.0}, {"date": "2020-11-06", "close": 14.52, "volume": 2230829.0}, {"date": "2020-11-09", "close": 16.27, "volume": 8443943.0}, {"date": "2020-11-10", "close": 15.9, "volume": 6128401.0}, {"date": "2020-11-11", "close": 15.36, "volume": 4229925.0}, {"date": "2020-11-12", "close": 14.89, "volume": 5399774.0}, {"date": "2020-11-13", "close": 15.11, "volume": 6378375.0}, {"date": "2020-11-16", "close": 16.07, "volume": 5985335.0}, {"date": "2020-11-17", "close": 16.55, "volume": 5175725.0}, {"date": "2020-11-18", "close": 16.77, "volume": 7017618.0}, {"date": "2020-11-19", "close": 17.06, "volume": 7179472.0}, {"date": "2020-11-20", "close": 16.94, "volume": 4863713.0}, {"date": "2020-11-23", "close": 18.18, "volume": 10157390.0}, {"date": "2020-11-24", "close": 17.79, "volume": 13324800.0}, {"date": "2020-11-25", "close": 18.49, "volume": 11333320.0}, {"date": "2020-11-27", "close": 18.5, "volume": 3169293.0}, {"date": "2020-11-30", "close": 17.99, "volume": 4768639.0}, {"date": "2020-12-01", "close": 17.9, "volume": 7148701.0}, {"date": "2020-12-02", "close": 18.35, "volume": 4748734.0}, {"date": "2020-12-03", "close": 18.89, "volume": 5139738.0}, {"date": "2020-12-04", "close": 19.15, "volume": 3625942.0}, {"date": "2020-12-07", "close": 19.49, "volume": 4086250.0}, {"date": "2020-12-08", "close": 19.51, "volume": 8583257.0}, {"date": "2020-12-09", "close": 19.62, "volume": 4460263.0}, {"date": "2020-12-10", "close": 19.84, "volume": 2430678.0}, {"date": "2020-12-11", "close": 19.51, "volume": 2545514.0}, {"date": "2020-12-14", "close": 19.14, "volume": 3016869.0}, {"date": "2020-12-15", "close": 19.32, "volume": 2663085.0}, {"date": "2020-12-16", "close": 19.05, "volume": 2141177.0}, {"date": "2020-12-17", "close": 19.66, "volume": 2746550.0}, {"date": "2020-12-18", "close": 19.17, "volume": 4410762.0}, {"date": "2020-12-21", "close": 19.39, "volume": 2680773.0}, {"date": "2020-12-22", "close": 19.45, "volume": 6426527.0}, {"date": "2020-12-23", "close": 20.21, "volume": 4466939.0}, {"date": "2020-12-24", "close": 19.83, "volume": 1068380.0}, {"date": "2020-12-28", "close": 20.2, "volume": 5638625.0}, {"date": "2020-12-29", "close": 20.3, "volume": 3664863.0}, {"date": "2020-12-30", "close": 20.11, "volume": 2375570.0}, {"date": "2020-12-31", "close": 20.07, "volume": 2265280.0}, {"date": "2021-01-04", "close": 19.87, "volume": 4042457.0}, {"date": "2021-01-05", "close": 20.69, "volume": 4610091.0}, {"date": "2021-01-06", "close": 21.87, "volume": 5740124.0}, {"date": "2021-01-07", "close": 22.18, "volume": 5949864.0}, {"date": "2021-01-08", "close": 22.25, "volume": 3485945.0}, {"date": "2021-01-11", "close": 22.9, "volume": 3233513.0}, {"date": "2021-01-12", "close": 23.31, "volume": 3875619.0}, {"date": "2021-01-13", "close": 22.99, "volume": 3384072.0}, {"date": "2021-01-14", "close": 23.2, "volume": 5670026.0}, {"date": "2021-01-15", "close": 22.79, "volume": 3680146.0}, {"date": "2021-01-19", "close": 22.87, "volume": 4549279.0}, {"date": "2021-01-20", "close": 22.72, "volume": 5610043.0}, {"date": "2021-01-21", "close": 23.93, "volume": 10953590.0}, {"date": "2021-01-22", "close": 24.28, "volume": 12256390.0}, {"date": "2021-01-25", "close": 23.83, "volume": 13137870.0}, {"date": "2021-01-26", "close": 23.75, "volume": 9308940.0}, {"date": "2021-01-27", "close": 22.5, "volume": 16285510.0}, {"date": "2021-01-28", "close": 23.0, "volume": 9488869.0}, {"date": "2021-01-29", "close": 22.69, "volume": 5978932.0}, {"date": "2021-02-01", "close": 22.61, "volume": 5036866.0}, {"date": "2021-02-02", "close": 23.14, "volume": 3342196.0}, {"date": "2021-02-03", "close": 23.92, "volume": 2800018.0}, {"date": "2021-02-04", "close": 24.83, "volume": 5642002.0}, {"date": "2021-02-05", "close": 25.29, "volume": 3250941.0}, {"date": "2021-02-08", "close": 25.16, "volume": 3374072.0}, {"date": "2021-02-09", "close": 24.81, "volume": 3377015.0}, {"date": "2021-02-10", "close": 24.82, "volume": 3467684.0}, {"date": "2021-02-11", "close": 24.87, "volume": 3945480.0}, {"date": "2021-02-12", "close": 24.62, "volume": 2186366.0}, {"date": "2021-02-16", "close": 25.3, "volume": 2647965.0}, {"date": "2021-02-17", "close": 24.97, "volume": 2041149.0}, {"date": "2021-02-18", "close": 24.59, "volume": 1978446.0}, {"date": "2021-02-19", "close": 24.96, "volume": 3159231.0}, {"date": "2021-02-22", "close": 25.23, "volume": 3314019.0}, {"date": "2021-02-23", "close": 25.56, "volume": 3063713.0}, {"date": "2021-02-24", "close": 26.71, "volume": 3702756.0}, {"date": "2021-02-25", "close": 25.8, "volume": 3234853.0}, {"date": "2021-02-26", "close": 25.7, "volume": 3493529.0}, {"date": "2021-03-01", "close": 26.2, "volume": 3985113.0}, {"date": "2021-03-02", "close": 25.11, "volume": 5943690.0}, {"date": "2021-03-03", "close": 25.43, "volume": 5493922.0}, {"date": "2021-03-04", "close": 27.69, "volume": 11570100.0}, {"date": "2021-03-05", "close": 28.54, "volume": 7328485.0}, {"date": "2021-03-08", "close": 29.57, "volume": 7797594.0}, {"date": "2021-03-09", "close": 28.92, "volume": 5198258.0}, {"date": "2021-03-10", "close": 29.93, "volume": 4497870.0}, {"date": "2021-03-11", "close": 29.41, "volume": 3681620.0}, {"date": "2021-03-12", "close": 29.81, "volume": 3610103.0}, {"date": "2021-03-15", "close": 30.62, "volume": 4694594.0}, {"date": "2021-03-16", "close": 30.33, "volume": 2441723.0}, {"date": "2021-03-17", "close": 30.36, "volume": 2064772.0}, {"date": "2021-03-18", "close": 29.74, "volume": 2928159.0}, {"date": "2021-03-19", "close": 29.73, "volume": 4551139.0}, {"date": "2021-03-22", "close": 28.81, "volume": 4596345.0}, {"date": "2021-03-23", "close": 27.12, "volume": 5219332.0}, {"date": "2021-03-24", "close": 26.62, "volume": 3294349.0}, {"date": "2021-03-25", "close": 28.13, "volume": 4550665.0}, {"date": "2021-03-26", "close": 29.19, "volume": 4203354.0}, {"date": "2021-03-29", "close": 27.71, "volume": 3400059.0}, {"date": "2021-03-30", "close": 29.16, "volume": 2945896.0}, {"date": "2021-03-31", "close": 29.24, "volume": 3498373.0}, {"date": "2021-04-01", "close": 29.07, "volume": 4049377.0}, {"date": "2021-04-05", "close": 29.89, "volume": 2558027.0}, {"date": "2021-04-06", "close": 30.15, "volume": 4576163.0}, {"date": "2021-04-07", "close": 31.13, "volume": 3678103.0}, {"date": "2021-04-08", "close": 31.49, "volume": 2174336.0}, {"date": "2021-04-09", "close": 32.58, "volume": 3129433.0}, {"date": "2021-04-12", "close": 33.18, "volume": 3279515.0}, {"date": "2021-04-13", "close": 32.54, "volume": 2936687.0}, {"date": "2021-04-14", "close": 32.98, "volume": 2527420.0}, {"date": "2021-04-15", "close": 34.33, "volume": 9876468.0}, {"date": "2021-04-16", "close": 34.48, "volume": 4486317.0}, {"date": "2021-04-19", "close": 35.16, "volume": 4953863.0}, {"date": "2021-04-20", "close": 34.81, "volume": 5534786.0}, {"date": "2021-04-21", "close": 36.3, "volume": 3600241.0}, {"date": "2021-04-22", "close": 36.81, "volume": 6373456.0}, {"date": "2021-04-23", "close": 37.87, "volume": 3664543.0}, {"date": "2021-04-26", "close": 35.53, "volume": 8815948.0}, {"date": "2021-04-27", "close": 36.23, "volume": 4879196.0}, {"date": "2021-04-28", "close": 35.57, "volume": 2485785.0}, {"date": "2021-04-29", "close": 35.35, "volume": 3425967.0}, {"date": "2021-04-30", "close": 34.57, "volume": 3241248.0}, {"date": "2021-05-03", "close": 36.3, "volume": 3189019.0}, {"date": "2021-05-04", "close": 36.01, "volume": 2124968.0}, {"date": "2021-05-05", "close": 35.85, "volume": 1448804.0}, {"date": "2021-05-06", "close": 36.18, "volume": 1677749.0}, {"date": "2021-05-07", "close": 36.8, "volume": 1525801.0}, {"date": "2021-05-10", "close": 36.71, "volume": 2360668.0}, {"date": "2021-05-11", "close": 35.65, "volume": 3161809.0}, {"date": "2021-05-12", "close": 33.92, "volume": 3495956.0}, {"date": "2021-05-13", "close": 34.56, "volume": 3579469.0}, {"date": "2021-05-14", "close": 36.56, "volume": 2911008.0}, {"date": "2021-05-17", "close": 37.22, "volume": 2290228.0}, {"date": "2021-05-18", "close": 35.76, "volume": 5027435.0}, {"date": "2021-05-19", "close": 34.73, "volume": 3613638.0}, {"date": "2021-05-20", "close": 32.78, "volume": 7889634.0}, {"date": "2021-05-21", "close": 32.75, "volume": 3930925.0}, {"date": "2021-05-24", "close": 32.7, "volume": 3240867.0}, {"date": "2021-05-25", "close": 33.26, "volume": 2680689.0}, {"date": "2021-05-26", "close": 35.17, "volume": 7431145.0}, {"date": "2021-05-27", "close": 35.97, "volume": 7900820.0}, {"date": "2021-05-28", "close": 35.43, "volume": 4128484.0}, {"date": "2021-06-01", "close": 34.43, "volume": 4502467.0}, {"date": "2021-06-02", "close": 33.67, "volume": 4600905.0}, {"date": "2021-06-03", "close": 33.4, "volume": 4475733.0}, {"date": "2021-06-04", "close": 33.58, "volume": 6274863.0}, {"date": "2021-06-07", "close": 33.15, "volume": 5005487.0}, {"date": "2021-06-08", "close": 34.11, "volume": 2927081.0}, {"date": "2021-06-09", "close": 33.68, "volume": 2565248.0}, {"date": "2021-06-10", "close": 33.3, "volume": 3030030.0}, {"date": "2021-06-11", "close": 34.32, "volume": 1586653.0}, {"date": "2021-06-14", "close": 34.76, "volume": 3013850.0}, {"date": "2021-06-15", "close": 34.21, "volume": 2512641.0}, {"date": "2021-06-16", "close": 34.74, "volume": 2489956.0}, {"date": "2021-06-17", "close": 34.1, "volume": 3980095.0}, {"date": "2021-06-18", "close": 33.11, "volume": 4626504.0}, {"date": "2021-06-21", "close": 34.44, "volume": 2579390.0}, {"date": "2021-06-22", "close": 35.91, "volume": 7179470.0}, {"date": "2021-06-23", "close": 36.82, "volume": 5208886.0}, {"date": "2021-06-24", "close": 37.74, "volume": 3983749.0}, {"date": "2021-06-25", "close": 37.59, "volume": 14976340.0}, {"date": "2021-06-28", "close": 36.67, "volume": 4900864.0}, {"date": "2021-06-29", "close": 37.14, "volume": 2974803.0}, {"date": "2021-06-30", "close": 37.53, "volume": 2725427.0}, {"date": "2021-07-01", "close": 37.61, "volume": 2377821.0}, {"date": "2021-07-02", "close": 37.44, "volume": 1587331.0}, {"date": "2021-07-06", "close": 37.06, "volume": 4613442.0}, {"date": "2021-07-07", "close": 35.25, "volume": 5118922.0}, {"date": "2021-07-08", "close": 34.94, "volume": 7943110.0}, {"date": "2021-07-09", "close": 36.47, "volume": 3786809.0}, {"date": "2021-07-12", "close": 37.13, "volume": 3476468.0}, {"date": "2021-07-13", "close": 36.4, "volume": 2344800.0}, {"date": "2021-07-14", "close": 36.39, "volume": 3509549.0}, {"date": "2021-07-15", "close": 34.39, "volume": 7619865.0}, {"date": "2021-07-16", "close": 33.56, "volume": 4933758.0}, {"date": "2021-07-19", "close": 33.45, "volume": 4766971.0}, {"date": "2021-07-20", "close": 34.59, "volume": 2529095.0}, {"date": "2021-07-21", "close": 35.23, "volume": 3463720.0}, {"date": "2021-07-22", "close": 34.67, "volume": 2647047.0}, {"date": "2021-07-23", "close": 34.57, "volume": 1996458.0}, {"date": "2021-07-26", "close": 35.23, "volume": 2372867.0}, {"date": "2021-07-27", "close": 34.83, "volume": 3506145.0}, {"date": "2021-07-28", "close": 34.34, "volume": 2533902.0}, {"date": "2021-07-29", "close": 34.4, "volume": 2450276.0}, {"date": "2021-07-30", "close": 34.47, "volume": 4112275.0}, {"date": "2021-08-02", "close": 34.72, "volume": 4570273.0}, {"date": "2021-08-03", "close": 34.37, "volume": 4174124.0}, {"date": "2021-08-04", "close": 32.66, "volume": 6001287.0}, {"date": "2021-08-05", "close": 33.56, "volume": 3224885.0}, {"date": "2021-08-06", "close": 34.51, "volume": 2697440.0}, {"date": "2021-08-09", "close": 33.71, "volume": 3598277.0}, {"date": "2021-08-10", "close": 35.2, "volume": 4060675.0}, {"date": "2021-08-11", "close": 35.51, "volume": 2497978.0}, {"date": "2021-08-12", "close": 33.81, "volume": 5105240.0}, {"date": "2021-08-13", "close": 33.25, "volume": 2525577.0}, {"date": "2021-08-16", "close": 32.15, "volume": 3616675.0}, {"date": "2021-08-17", "close": 30.9, "volume": 4900541.0}, {"date": "2021-08-18", "close": 31.28, "volume": 3185270.0}, {"date": "2021-08-19", "close": 31.81, "volume": 3391131.0}, {"date": "2021-08-20", "close": 32.37, "volume": 3117331.0}, {"date": "2021-08-23", "close": 32.75, "volume": 2880194.0}, {"date": "2021-08-24", "close": 33.82, "volume": 3033645.0}, {"date": "2021-08-25", "close": 31.75, "volume": 4954115.0}, {"date": "2021-08-26", "close": 31.1, "volume": 10626220.0}, {"date": "2021-08-27", "close": 32.55, "volume": 5455232.0}, {"date": "2021-08-30", "close": 31.64, "volume": 5212701.0}, {"date": "2021-08-31", "close": 30.52, "volume": 5818204.0}, {"date": "2021-09-01", "close": 30.05, "volume": 5289517.0}, {"date": "2021-09-02", "close": 27.0, "volume": 21104450.0}, {"date": "2021-09-03", "close": 26.9, "volume": 8510028.0}, {"date": "2021-09-07", "close": 26.48, "volume": 5435763.0}, {"date": "2021-09-08", "close": 26.47, "volume": 6557379.0}, {"date": "2021-09-09", "close": 26.9, "volume": 5524649.0}, {"date": "2021-09-10", "close": 27.03, "volume": 5032521.0}, {"date": "2021-09-13", "close": 27.01, "volume": 4964581.0}, {"date": "2021-09-14", "close": 26.14, "volume": 4074658.0}, {"date": "2021-09-15", "close": 26.28, "volume": 2651592.0}, {"date": "2021-09-16", "close": 26.79, "volume": 3798366.0}, {"date": "2021-09-17", "close": 26.7, "volume": 4758550.0}, {"date": "2021-09-20", "close": 26.22, "volume": 5755242.0}, {"date": "2021-09-21", "close": 26.39, "volume": 3098467.0}, {"date": "2021-09-22", "close": 26.71, "volume": 3114368.0}, {"date": "2021-09-23", "close": 27.61, "volume": 4613431.0}, {"date": "2021-09-24", "close": 28.0, "volume": 3490666.0}, {"date": "2021-09-27", "close": 27.81, "volume": 3522994.0}, {"date": "2021-09-28", "close": 27.79, "volume": 3470225.0}, {"date": "2021-09-29", "close": 27.44, "volume": 2443079.0}, {"date": "2021-09-30", "close": 25.8, "volume": 5592529.0}, {"date": "2021-10-01", "close": 26.14, "volume": 7958325.0}, {"date": "2021-10-04", "close": 25.74, "volume": 4370966.0}, {"date": "2021-10-05", "close": 24.7, "volume": 15597950.0}, {"date": "2021-10-06", "close": 24.15, "volume": 7314429.0}, {"date": "2021-10-07", "close": 25.12, "volume": 8043653.0}, {"date": "2021-10-08", "close": 24.89, "volume": 3877669.0}, {"date": "2021-10-11", "close": 23.97, "volume": 4232234.0}, {"date": "2021-10-12", "close": 24.41, "volume": 3245719.0}, {"date": "2021-10-13", "close": 24.14, "volume": 3159996.0}, {"date": "2021-10-14", "close": 24.31, "volume": 3577171.0}, {"date": "2021-10-15", "close": 24.48, "volume": 2639560.0}, {"date": "2021-10-18", "close": 25.49, "volume": 4463160.0}, {"date": "2021-10-19", "close": 25.31, "volume": 5496688.0}, {"date": "2021-10-20", "close": 25.01, "volume": 2603462.0}, {"date": "2021-10-21", "close": 24.73, "volume": 3615259.0}, {"date": "2021-10-22", "close": 24.39, "volume": 2220358.0}, {"date": "2021-10-25", "close": 24.63, "volume": 3109552.0}, {"date": "2021-10-26", "close": 24.62, "volume": 4166700.0}, {"date": "2021-10-27", "close": 24.05, "volume": 3314722.0}, {"date": "2021-10-28", "close": 24.2, "volume": 2333733.0}, {"date": "2021-10-29", "close": 23.74, "volume": 5202580.0}, {"date": "2021-11-01", "close": 25.32, "volume": 6268291.0}, {"date": "2021-11-02", "close": 25.06, "volume": 4211384.0}, {"date": "2021-11-03", "close": 26.52, "volume": 5622230.0}, {"date": "2021-11-04", "close": 26.49, "volume": 3909729.0}, {"date": "2021-11-05", "close": 26.58, "volume": 3756733.0}, {"date": "2021-11-08", "close": 26.27, "volume": 2751525.0}, {"date": "2021-11-09", "close": 26.85, "volume": 2802804.0}, {"date": "2021-11-10", "close": 25.97, "volume": 2606971.0}, {"date": "2021-11-11", "close": 26.43, "volume": 2150593.0}, {"date": "2021-11-12", "close": 26.89, "volume": 2643647.0}, {"date": "2021-11-15", "close": 27.17, "volume": 3343490.0}, {"date": "2021-11-16", "close": 27.71, "volume": 3546813.0}, {"date": "2021-11-17", "close": 26.72, "volume": 3377766.0}, {"date": "2021-11-18", "close": 28.21, "volume": 7383198.0}, {"date": "2021-11-19", "close": 26.93, "volume": 4614413.0}, {"date": "2021-11-22", "close": 27.46, "volume": 6708266.0}, {"date": "2021-11-23", "close": 28.79, "volume": 11668850.0}, {"date": "2021-11-24", "close": 28.19, "volume": 8728246.0}, {"date": "2021-11-26", "close": 26.81, "volume": 4128979.0}, {"date": "2021-11-29", "close": 26.93, "volume": 4106147.0}, {"date": "2021-11-30", "close": 25.89, "volume": 5088765.0}, {"date": "2021-12-01", "close": 25.83, "volume": 4536328.0}, {"date": "2021-12-02", "close": 26.26, "volume": 9676561.0}, {"date": "2021-12-03", "close": 26.32, "volume": 25437090.0}, {"date": "2021-12-06", "close": 27.28, "volume": 4017052.0}, {"date": "2021-12-07", "close": 27.85, "volume": 3073919.0}, {"date": "2021-12-08", "close": 27.7, "volume": 2260036.0}, {"date": "2021-12-09", "close": 26.97, "volume": 4176280.0}, {"date": "2021-12-10", "close": 26.09, "volume": 3117212.0}, {"date": "2021-12-13", "close": 23.56, "volume": 6823718.0}, {"date": "2021-12-14", "close": 23.82, "volume": 3753391.0}, {"date": "2021-12-15", "close": 23.87, "volume": 7211636.0}, {"date": "2021-12-16", "close": 22.72, "volume": 4481479.0}, {"date": "2021-12-17", "close": 23.05, "volume": 6660668.0}, {"date": "2021-12-20", "close": 22.12, "volume": 5234189.0}, {"date": "2021-12-21", "close": 23.06, "volume": 2955980.0}, {"date": "2021-12-22", "close": 23.04, "volume": 2309875.0}, {"date": "2021-12-23", "close": 23.25, "volume": 2558451.0}, {"date": "2021-12-27", "close": 24.06, "volume": 3249402.0}, {"date": "2021-12-28", "close": 24.35, "volume": 5842273.0}, {"date": "2021-12-29", "close": 25.81, "volume": 5312493.0}, {"date": "2021-12-30", "close": 25.77, "volume": 4217062.0}, {"date": "2021-12-31", "close": 25.32, "volume": 3173221.0}, {"date": "2022-01-03", "close": 25.27, "volume": 4284158.0}, {"date": "2022-01-04", "close": 25.48, "volume": 3840628.0}, {"date": "2022-01-05", "close": 24.52, "volume": 3673908.0}, {"date": "2022-01-06", "close": 24.37, "volume": 3826887.0}, {"date": "2022-01-07", "close": 23.95, "volume": 4458032.0}, {"date": "2022-01-10", "close": 23.51, "volume": 5740195.0}, {"date": "2022-01-11", "close": 24.12, "volume": 8673711.0}, {"date": "2022-01-12", "close": 23.37, "volume": 6671646.0}, {"date": "2022-01-13", "close": 23.95, "volume": 6350911.0}, {"date": "2022-01-14", "close": 23.75, "volume": 5029969.0}, {"date": "2022-01-18", "close": 23.17, "volume": 4209271.0}, {"date": "2022-01-19", "close": 22.92, "volume": 2554924.0}, {"date": "2022-01-20", "close": 21.34, "volume": 6588007.0}, {"date": "2022-01-21", "close": 21.23, "volume": 7049348.0}, {"date": "2022-01-24", "close": 23.18, "volume": 9640865.0}, {"date": "2022-01-25", "close": 23.65, "volume": 6766271.0}, {"date": "2022-01-26", "close": 22.63, "volume": 5532643.0}, {"date": "2022-01-27", "close": 22.81, "volume": 4679408.0}, {"date": "2022-01-28", "close": 22.4, "volume": 4619121.0}, {"date": "2022-01-31", "close": 22.83, "volume": 3662081.0}, {"date": "2022-02-01", "close": 23.25, "volume": 5072292.0}, {"date": "2022-02-02", "close": 22.95, "volume": 4617641.0}, {"date": "2022-02-03", "close": 22.37, "volume": 3753146.0}, {"date": "2022-02-04", "close": 22.46, "volume": 3480019.0}, {"date": "2022-02-07", "close": 22.67, "volume": 3250647.0}, {"date": "2022-02-08", "close": 23.51, "volume": 2396060.0}, {"date": "2022-02-09", "close": 23.68, "volume": 3364657.0}, {"date": "2022-02-10", "close": 23.72, "volume": 2948165.0}, {"date": "2022-02-11", "close": 22.66, "volume": 5140118.0}, {"date": "2022-02-14", "close": 22.67, "volume": 2870342.0}, {"date": "2022-02-15", "close": 22.84, "volume": 6824123.0}, {"date": "2022-02-16", "close": 22.73, "volume": 3721497.0}, {"date": "2022-02-17", "close": 21.56, "volume": 2969595.0}, {"date": "2022-02-18", "close": 21.29, "volume": 3904772.0}, {"date": "2022-02-22", "close": 20.78, "volume": 17556270.0}, {"date": "2022-02-23", "close": 20.02, "volume": 5227558.0}, {"date": "2022-02-24", "close": 20.92, "volume": 4128682.0}, {"date": "2022-02-25", "close": 21.36, "volume": 4127283.0}, {"date": "2022-02-28", "close": 21.08, "volume": 4923277.0}, {"date": "2022-03-01", "close": 20.49, "volume": 5847912.0}, {"date": "2022-03-02", "close": 21.33, "volume": 8786768.0}, {"date": "2022-03-03", "close": 19.34, "volume": 15976320.0}, {"date": "2022-03-04", "close": 18.08, "volume": 11140650.0}, {"date": "2022-03-07", "close": 16.51, "volume": 10004580.0}, {"date": "2022-03-08", "close": 17.57, "volume": 6638119.0}, {"date": "2022-03-09", "close": 18.21, "volume": 6776817.0}, {"date": "2022-03-10", "close": 18.12, "volume": 4657837.0}, {"date": "2022-03-11", "close": 17.46, "volume": 5164337.0}, {"date": "2022-03-14", "close": 17.81, "volume": 5786562.0}, {"date": "2022-03-15", "close": 18.06, "volume": 5300222.0}, {"date": "2022-03-16", "close": 18.75, "volume": 4615742.0}, {"date": "2022-03-17", "close": 19.08, "volume": 2786862.0}, {"date": "2022-03-18", "close": 19.43, "volume": 10146830.0}, {"date": "2022-03-21", "close": 18.15, "volume": 4687748.0}, {"date": "2022-03-22", "close": 18.35, "volume": 4107284.0}, {"date": "2022-03-23", "close": 17.51, "volume": 4304455.0}, {"date": "2022-03-24", "close": 17.56, "volume": 4656722.0}, {"date": "2022-03-25", "close": 17.45, "volume": 4247955.0}, {"date": "2022-03-28", "close": 17.52, "volume": 4648537.0}, {"date": "2022-03-29", "close": 18.37, "volume": 4389297.0}, {"date": "2022-03-30", "close": 17.24, "volume": 3636263.0}, {"date": "2022-03-31", "close": 16.8, "volume": 5691402.0}, {"date": "2022-04-01", "close": 16.05, "volume": 7299577.0}, {"date": "2022-04-04", "close": 16.37, "volume": 5726495.0}, {"date": "2022-04-05", "close": 15.97, "volume": 5582456.0}, {"date": "2022-04-06", "close": 15.72, "volume": 7691387.0}, {"date": "2022-04-07", "close": 15.86, "volume": 7980263.0}, {"date": "2022-04-08", "close": 16.21, "volume": 6918930.0}, {"date": "2022-04-11", "close": 16.51, "volume": 6957950.0}, {"date": "2022-04-12", "close": 16.63, "volume": 5295255.0}, {"date": "2022-04-13", "close": 17.47, "volume": 6544834.0}, {"date": "2022-04-14", "close": 17.5, "volume": 5080020.0}, {"date": "2022-04-18", "close": 17.66, "volume": 4515394.0}, {"date": "2022-04-19", "close": 17.78, "volume": 4867704.0}, {"date": "2022-04-20", "close": 17.69, "volume": 7904618.0}, {"date": "2022-04-21", "close": 17.0, "volume": 6160140.0}, {"date": "2022-04-22", "close": 15.45, "volume": 13505150.0}, {"date": "2022-04-25", "close": 15.78, "volume": 5929370.0}, {"date": "2022-04-26", "close": 15.14, "volume": 5703342.0}, {"date": "2022-04-27", "close": 14.87, "volume": 7655648.0}, {"date": "2022-04-28", "close": 15.52, "volume": 5930374.0}, {"date": "2022-04-29", "close": 15.11, "volume": 4194585.0}, {"date": "2022-05-02", "close": 15.63, "volume": 4447021.0}, {"date": "2022-05-03", "close": 15.29, "volume": 3993423.0}, {"date": "2022-05-04", "close": 15.86, "volume": 5015473.0}, {"date": "2022-05-05", "close": 15.09, "volume": 5041111.0}, {"date": "2022-05-06", "close": 14.43, "volume": 6218200.0}, {"date": "2022-05-09", "close": 14.03, "volume": 8113240.0}, {"date": "2022-05-10", "close": 14.19, "volume": 6346838.0}, {"date": "2022-05-11", "close": 13.5, "volume": 6883331.0}, {"date": "2022-05-12", "close": 14.22, "volume": 8515695.0}, {"date": "2022-05-13", "close": 14.35, "volume": 5583573.0}, {"date": "2022-05-16", "close": 14.11, "volume": 6043777.0}, {"date": "2022-05-17", "close": 14.66, "volume": 4888943.0}, {"date": "2022-05-18", "close": 13.48, "volume": 14856530.0}, {"date": "2022-05-19", "close": 13.43, "volume": 10794810.0}, {"date": "2022-05-20", "close": 13.32, "volume": 6335120.0}, {"date": "2022-05-23", "close": 12.93, "volume": 9039950.0}, {"date": "2022-05-24", "close": 12.11, "volume": 15694010.0}, {"date": "2022-05-25", "close": 13.56, "volume": 9601273.0}, {"date": "2022-05-26", "close": 14.02, "volume": 12485360.0}, {"date": "2022-05-27", "close": 13.09, "volume": 22648360.0}, {"date": "2022-05-31", "close": 12.11, "volume": 12866360.0}, {"date": "2022-06-01", "close": 12.1, "volume": 8976730.0}, {"date": "2022-06-02", "close": 11.98, "volume": 6823532.0}, {"date": "2022-06-03", "close": 12.79, "volume": 12878000.0}, {"date": "2022-06-06", "close": 12.43, "volume": 11307220.0}, {"date": "2022-06-07", "close": 12.58, "volume": 6491993.0}, {"date": "2022-06-08", "close": 12.88, "volume": 9388686.0}, {"date": "2022-06-09", "close": 12.45, "volume": 6339850.0}, {"date": "2022-06-10", "close": 11.92, "volume": 7130454.0}, {"date": "2022-06-13", "close": 11.87, "volume": 11093860.0}, {"date": "2022-06-14", "close": 11.58, "volume": 6136919.0}, {"date": "2022-06-15", "close": 12.07, "volume": 8020665.0}, {"date": "2022-06-16", "close": 11.86, "volume": 7063773.0}, {"date": "2022-06-17", "close": 11.84, "volume": 10807880.0}, {"date": "2022-06-21", "close": 11.76, "volume": 8270692.0}, {"date": "2022-06-22", "close": 11.91, "volume": 4745210.0}, {"date": "2022-06-23", "close": 11.89, "volume": 6308185.0}, {"date": "2022-06-24", "close": 12.92, "volume": 11274160.0}, {"date": "2022-06-27", "close": 12.74, "volume": 5625637.0}, {"date": "2022-06-28", "close": 12.25, "volume": 6015498.0}, {"date": "2022-06-29", "close": 11.73, "volume": 5211598.0}, {"date": "2022-06-30", "close": 11.18, "volume": 11222550.0}, {"date": "2022-07-01", "close": 11.43, "volume": 5539655.0}, {"date": "2022-07-05", "close": 11.64, "volume": 6466618.0}, {"date": "2022-07-06", "close": 11.61, "volume": 5606108.0}, {"date": "2022-07-07", "close": 11.75, "volume": 5385057.0}, {"date": "2022-07-08", "close": 11.73, "volume": 3954257.0}, {"date": "2022-07-11", "close": 11.86, "volume": 6388830.0}, {"date": "2022-07-12", "close": 11.8, "volume": 4630739.0}, {"date": "2022-07-13", "close": 11.93, "volume": 4861286.0}, {"date": "2022-07-14", "close": 11.59, "volume": 4665059.0}, {"date": "2022-07-15", "close": 11.78, "volume": 4456338.0}, {"date": "2022-07-18", "close": 11.7, "volume": 5337023.0}, {"date": "2022-07-19", "close": 11.99, "volume": 5737394.0}, {"date": "2022-07-20", "close": 12.23, "volume": 4873163.0}, {"date": "2022-07-21", "close": 12.12, "volume": 3973147.0}, {"date": "2022-07-22", "close": 12.23, "volume": 4862770.0}, {"date": "2022-07-25", "close": 12.03, "volume": 4697088.0}, {"date": "2022-07-26", "close": 10.99, "volume": 12289700.0}, {"date": "2022-07-27", "close": 11.63, "volume": 4385554.0}, {"date": "2022-07-28", "close": 11.99, "volume": 4094815.0}, {"date": "2022-07-29", "close": 12.04, "volume": 4149492.0}, {"date": "2022-08-01", "close": 12.11, "volume": 4805616.0}, {"date": "2022-08-02", "close": 11.71, "volume": 3518230.0}, {"date": "2022-08-03", "close": 12.31, "volume": 4098504.0}, {"date": "2022-08-04", "close": 12.16, "volume": 3181496.0}, {"date": "2022-08-05", "close": 12.06, "volume": 3897988.0}, {"date": "2022-08-08", "close": 12.63, "volume": 4773198.0}, {"date": "2022-08-09", "close": 11.49, "volume": 5460999.0}, {"date": "2022-08-10", "close": 11.96, "volume": 4936489.0}, {"date": "2022-08-11", "close": 12.46, "volume": 3932757.0}, {"date": "2022-08-12", "close": 12.85, "volume": 4260083.0}, {"date": "2022-08-15", "close": 12.89, "volume": 7951562.0}, {"date": "2022-08-16", "close": 13.8, "volume": 9741146.0}, {"date": "2022-08-17", "close": 13.15, "volume": 8668215.0}, {"date": "2022-08-18", "close": 13.56, "volume": 6112714.0}, {"date": "2022-08-19", "close": 13.08, "volume": 5645373.0}, {"date": "2022-08-22", "close": 12.53, "volume": 5439888.0}, {"date": "2022-08-23", "close": 12.54, "volume": 3627545.0}, {"date": "2022-08-24", "close": 12.12, "volume": 7847505.0}, {"date": "2022-08-25", "close": 12.25, "volume": 5930314.0}, {"date": "2022-08-26", "close": 11.8, "volume": 4187793.0}, {"date": "2022-08-29", "close": 11.64, "volume": 3553906.0}, {"date": "2022-08-30", "close": 11.77, "volume": 4101002.0}, {"date": "2022-08-31", "close": 11.26, "volume": 5183743.0}, {"date": "2022-09-01", "close": 11.2, "volume": 4814322.0}, {"date": "2022-09-02", "close": 11.15, "volume": 6512406.0}, {"date": "2022-09-06", "close": 11.28, "volume": 8518297.0}, {"date": "2022-09-07", "close": 11.59, "volume": 8742595.0}, {"date": "2022-09-08", "close": 10.58, "volume": 27605770.0}, {"date": "2022-09-09", "close": 10.69, "volume": 11435600.0}, {"date": "2022-09-12", "close": 11.12, "volume": 8890067.0}, {"date": "2022-09-13", "close": 10.56, "volume": 11002550.0}, {"date": "2022-09-14", "close": 10.79, "volume": 9511215.0}, {"date": "2022-09-15", "close": 10.77, "volume": 8028520.0}, {"date": "2022-09-16", "close": 10.95, "volume": 37571730.0}, {"date": "2022-09-19", "close": 11.07, "volume": 5922630.0}, {"date": "2022-09-20", "close": 10.77, "volume": 6933603.0}, {"date": "2022-09-21", "close": 10.82, "volume": 4288789.0}, {"date": "2022-09-22", "close": 10.62, "volume": 4124769.0}, {"date": "2022-09-23", "close": 10.24, "volume": 6474271.0}, {"date": "2022-09-26", "close": 9.86, "volume": 4636302.0}, {"date": "2022-09-27", "close": 10.1, "volume": 3648817.0}, {"date": "2022-09-28", "close": 10.39, "volume": 5550536.0}, {"date": "2022-09-29", "close": 10.04, "volume": 3715112.0}, {"date": "2022-09-30", "close": 9.73, "volume": 9408218.0}, {"date": "2022-10-03", "close": 10.13, "volume": 4533253.0}, {"date": "2022-10-04", "close": 10.49, "volume": 5751734.0}, {"date": "2022-10-05", "close": 10.68, "volume": 3891746.0}, {"date": "2022-10-06", "close": 10.79, "volume": 3231241.0}, {"date": "2022-10-07", "close": 10.5, "volume": 4468049.0}, {"date": "2022-10-10", "close": 10.15, "volume": 4037673.0}, {"date": "2022-10-11", "close": 10.05, "volume": 3823777.0}, {"date": "2022-10-12", "close": 9.91, "volume": 2975634.0}, {"date": "2022-10-13", "close": 10.1, "volume": 3572101.0}, {"date": "2022-10-14", "close": 9.87, "volume": 3338599.0}, {"date": "2022-10-17", "close": 10.06, "volume": 3966246.0}, {"date": "2022-10-18", "close": 10.24, "volume": 3483547.0}, {"date": "2022-10-19", "close": 10.05, "volume": 2957672.0}, {"date": "2022-10-20", "close": 9.94, "volume": 3406623.0}, {"date": "2022-10-21", "close": 10.37, "volume": 3165600.0}, {"date": "2022-10-24", "close": 10.74, "volume": 5400840.0}, {"date": "2022-10-25", "close": 11.07, "volume": 4307432.0}, {"date": "2022-10-26", "close": 11.11, "volume": 3410748.0}, {"date": "2022-10-27", "close": 11.19, "volume": 3654791.0}, {"date": "2022-10-28", "close": 11.25, "volume": 3048241.0}, {"date": "2022-10-31", "close": 11.36, "volume": 4711750.0}, {"date": "2022-11-01", "close": 11.26, "volume": 4774687.0}, {"date": "2022-11-02", "close": 10.39, "volume": 4824688.0}, {"date": "2022-11-03", "close": 10.84, "volume": 4510075.0}, {"date": "2022-11-04", "close": 11.33, "volume": 5532629.0}, {"date": "2022-11-07", "close": 11.53, "volume": 4009926.0}, {"date": "2022-11-08", "close": 11.53, "volume": 3613055.0}, {"date": "2022-11-09", "close": 10.85, "volume": 4442545.0}, {"date": "2022-11-10", "close": 11.77, "volume": 7641291.0}, {"date": "2022-11-11", "close": 12.38, "volume": 6144007.0}, {"date": "2022-11-14", "close": 12.36, "volume": 7477332.0}, {"date": "2022-11-15", "close": 13.02, "volume": 6382424.0}, {"date": "2022-11-16", "close": 12.17, "volume": 5914085.0}, {"date": "2022-11-17", "close": 12.56, "volume": 4490456.0}, {"date": "2022-11-18", "close": 12.92, "volume": 6337595.0}, {"date": "2022-11-21", "close": 13.0, "volume": 8825910.0}, {"date": "2022-11-22", "close": 15.36, "volume": 18490120.0}, {"date": "2022-11-23", "close": 15.8, "volume": 9499486.0}, {"date": "2022-11-25", "close": 15.8, "volume": 3401697.0}, {"date": "2022-11-28", "close": 15.81, "volume": 6547401.0}, {"date": "2022-11-29", "close": 15.7, "volume": 4118022.0}, {"date": "2022-11-30", "close": 15.82, "volume": 5268594.0}, {"date": "2022-12-01", "close": 15.36, "volume": 4512915.0}, {"date": "2022-12-02", "close": 15.99, "volume": 4396847.0}, {"date": "2022-12-05", "close": 16.08, "volume": 4548730.0}, {"date": "2022-12-06", "close": 15.59, "volume": 5885146.0}, {"date": "2022-12-07", "close": 15.98, "volume": 4464720.0}, {"date": "2022-12-08", "close": 16.26, "volume": 4022234.0}, {"date": "2022-12-09", "close": 15.82, "volume": 3501666.0}, {"date": "2022-12-12", "close": 15.83, "volume": 3877745.0}, {"date": "2022-12-13", "close": 15.47, "volume": 5524319.0}, {"date": "2022-12-14", "close": 15.28, "volume": 4265804.0}, {"date": "2022-12-15", "close": 14.66, "volume": 4313107.0}, {"date": "2022-12-16", "close": 14.58, "volume": 11848940.0}, {"date": "2022-12-19", "close": 14.51, "volume": 3668303.0}, {"date": "2022-12-20", "close": 14.21, "volume": 4023366.0}, {"date": "2022-12-21", "close": 14.34, "volume": 2958896.0}, {"date": "2022-12-22", "close": 14.43, "volume": 3227618.0}, {"date": "2022-12-23", "close": 14.59, "volume": 3381778.0}, {"date": "2022-12-27", "close": 14.09, "volume": 3464558.0}, {"date": "2022-12-28", "close": 13.98, "volume": 2813952.0}, {"date": "2022-12-29", "close": 13.99, "volume": 2981828.0}, {"date": "2022-12-30", "close": 13.96, "volume": 3036326.0}, {"date": "2023-01-03", "close": 14.45, "volume": 5218245.0}, {"date": "2023-01-04", "close": 15.31, "volume": 5367415.0}, {"date": "2023-01-05", "close": 14.79, "volume": 5430584.0}, {"date": "2023-01-06", "close": 15.0, "volume": 3561504.0}, {"date": "2023-01-09", "close": 14.91, "volume": 5713518.0}, {"date": "2023-01-10", "close": 15.22, "volume": 5187417.0}, {"date": "2023-01-11", "close": 15.96, "volume": 5234146.0}, {"date": "2023-01-12", "close": 15.88, "volume": 4534220.0}, {"date": "2023-01-13", "close": 15.41, "volume": 4963991.0}, {"date": "2023-01-17", "close": 15.46, "volume": 3384204.0}, {"date": "2023-01-18", "close": 15.12, "volume": 2733504.0}, {"date": "2023-01-19", "close": 14.7, "volume": 2851144.0}, {"date": "2023-01-20", "close": 14.91, "volume": 2042803.0}, {"date": "2023-01-23", "close": 15.81, "volume": 4126552.0}, {"date": "2023-01-24", "close": 15.66, "volume": 2145173.0}, {"date": "2023-01-25", "close": 15.65, "volume": 3051693.0}, {"date": "2023-01-26", "close": 15.86, "volume": 2022507.0}, {"date": "2023-01-27", "close": 15.66, "volume": 2495070.0}, {"date": "2023-01-30", "close": 15.59, "volume": 3407041.0}, {"date": "2023-01-31", "close": 16.14, "volume": 3650700.0}, {"date": "2023-02-01", "close": 16.51, "volume": 3325058.0}, {"date": "2023-02-02", "close": 17.04, "volume": 5752199.0}, {"date": "2023-02-03", "close": 16.5, "volume": 3039167.0}, {"date": "2023-02-06", "close": 16.01, "volume": 3539391.0}, {"date": "2023-02-07", "close": 16.26, "volume": 2642740.0}, {"date": "2023-02-08", "close": 15.67, "volume": 2819214.0}, {"date": "2023-02-09", "close": 15.54, "volume": 2489232.0}, {"date": "2023-02-10", "close": 15.58, "volume": 2324706.0}, {"date": "2023-02-13", "close": 16.02, "volume": 2212083.0}, {"date": "2023-02-14", "close": 16.03, "volume": 2074546.0}, {"date": "2023-02-15", "close": 15.56, "volume": 4020560.0}, {"date": "2023-02-16", "close": 15.23, "volume": 5705166.0}, {"date": "2023-02-17", "close": 15.58, "volume": 3537265.0}, {"date": "2023-02-21", "close": 14.55, "volume": 3485176.0}, {"date": "2023-02-22", "close": 14.76, "volume": 2885236.0}, {"date": "2023-02-23", "close": 14.8, "volume": 2718826.0}, {"date": "2023-02-24", "close": 14.63, "volume": 2298640.0}, {"date": "2023-02-27", "close": 14.6, "volume": 3296400.0}, {"date": "2023-02-28", "close": 14.37, "volume": 4069428.0}, {"date": "2023-03-01", "close": 14.13, "volume": 4884499.0}, {"date": "2023-03-02", "close": 14.3, "volume": 11389490.0}, {"date": "2023-03-03", "close": 14.12, "volume": 6815754.0}, {"date": "2023-03-06", "close": 13.58, "volume": 4877475.0}, {"date": "2023-03-07", "close": 13.68, "volume": 3498930.0}, {"date": "2023-03-08", "close": 14.06, "volume": 5239456.0}, {"date": "2023-03-09", "close": 13.74, "volume": 5153821.0}, {"date": "2023-03-10", "close": 13.32, "volume": 3819341.0}, {"date": "2023-03-13", "close": 12.78, "volume": 4334249.0}, {"date": "2023-03-14", "close": 13.24, "volume": 4424392.0}, {"date": "2023-03-15", "close": 13.3, "volume": 4745043.0}, {"date": "2023-03-16", "close": 13.39, "volume": 2867880.0}, {"date": "2023-03-17", "close": 12.8, "volume": 6875986.0}, {"date": "2023-03-20", "close": 13.01, "volume": 3777984.0}, {"date": "2023-03-21", "close": 13.09, "volume": 2448584.0}, {"date": "2023-03-22", "close": 12.86, "volume": 4156726.0}, {"date": "2023-03-23", "close": 12.67, "volume": 2869555.0}, {"date": "2023-03-24", "close": 12.93, "volume": 3072460.0}, {"date": "2023-03-27", "close": 12.99, "volume": 4229415.0}, {"date": "2023-03-28", "close": 13.11, "volume": 2554875.0}, {"date": "2023-03-29", "close": 13.13, "volume": 3828328.0}, {"date": "2023-03-30", "close": 13.17, "volume": 2344278.0}, {"date": "2023-03-31", "close": 13.44, "volume": 3315112.0}, {"date": "2023-04-03", "close": 13.54, "volume": 3651772.0}, {"date": "2023-04-04", "close": 13.69, "volume": 3211827.0}, {"date": "2023-04-05", "close": 13.74, "volume": 4551612.0}, {"date": "2023-04-06", "close": 13.62, "volume": 3886565.0}, {"date": "2023-04-10", "close": 14.01, "volume": 3303386.0}, {"date": "2023-04-11", "close": 14.33, "volume": 3381249.0}, {"date": "2023-04-12", "close": 13.41, "volume": 5229429.0}, {"date": "2023-04-13", "close": 13.21, "volume": 3968999.0}, {"date": "2023-04-14", "close": 13.63, "volume": 5158647.0}, {"date": "2023-04-17", "close": 13.74, "volume": 3546316.0}, {"date": "2023-04-18", "close": 13.56, "volume": 2780673.0}, {"date": "2023-04-19", "close": 13.69, "volume": 2384818.0}, {"date": "2023-04-20", "close": 13.48, "volume": 2410211.0}, {"date": "2023-04-21", "close": 13.48, "volume": 2637595.0}, {"date": "2023-04-24", "close": 13.73, "volume": 2993081.0}, {"date": "2023-04-25", "close": 12.93, "volume": 2630362.0}, {"date": "2023-04-26", "close": 13.18, "volume": 1798975.0}, {"date": "2023-04-27", "close": 13.49, "volume": 2323756.0}, {"date": "2023-04-28", "close": 13.39, "volume": 2839310.0}, {"date": "2023-05-01", "close": 13.22, "volume": 3304993.0}, {"date": "2023-05-02", "close": 12.77, "volume": 3851814.0}, {"date": "2023-05-03", "close": 12.73, "volume": 3693469.0}, {"date": "2023-05-04", "close": 12.55, "volume": 2079134.0}, {"date": "2023-05-05", "close": 13.27, "volume": 3720531.0}, {"date": "2023-05-08", "close": 13.46, "volume": 5254847.0}, {"date": "2023-05-09", "close": 13.11, "volume": 4055164.0}, {"date": "2023-05-10", "close": 12.94, "volume": 4669379.0}, {"date": "2023-05-11", "close": 13.06, "volume": 2253139.0}, {"date": "2023-05-12", "close": 12.98, "volume": 1872842.0}, {"date": "2023-05-15", "close": 12.92, "volume": 2496480.0}, {"date": "2023-05-16", "close": 12.67, "volume": 4827908.0}, {"date": "2023-05-17", "close": 12.95, "volume": 3970921.0}, {"date": "2023-05-18", "close": 13.39, "volume": 5630864.0}, {"date": "2023-05-19", "close": 12.16, "volume": 7933487.0}, {"date": "2023-05-22", "close": 11.78, "volume": 8491171.0}, {"date": "2023-05-23", "close": 11.55, "volume": 7036860.0}, {"date": "2023-05-24", "close": 12.07, "volume": 11011210.0}, {"date": "2023-05-25", "close": 10.63, "volume": 18992150.0}, {"date": "2023-05-26", "close": 10.75, "volume": 9031781.0}, {"date": "2023-05-30", "close": 10.83, "volume": 7935976.0}, {"date": "2023-05-31", "close": 10.17, "volume": 6262849.0}, {"date": "2023-06-01", "close": 10.29, "volume": 5619913.0}, {"date": "2023-06-02", "close": 11.05, "volume": 7437622.0}, {"date": "2023-06-05", "close": 11.0, "volume": 4443457.0}, {"date": "2023-06-06", "close": 11.59, "volume": 5074490.0}, {"date": "2023-06-07", "close": 11.9, "volume": 4587397.0}, {"date": "2023-06-08", "close": 11.78, "volume": 3822718.0}, {"date": "2023-06-09", "close": 11.88, "volume": 4354697.0}, {"date": "2023-06-12", "close": 11.73, "volume": 3902093.0}, {"date": "2023-06-13", "close": 11.81, "volume": 3624965.0}, {"date": "2023-06-14", "close": 11.72, "volume": 3817322.0}, {"date": "2023-06-15", "close": 11.92, "volume": 2978150.0}, {"date": "2023-06-16", "close": 11.74, "volume": 5553838.0}, {"date": "2023-06-20", "close": 11.63, "volume": 3453033.0}, {"date": "2023-06-21", "close": 11.65, "volume": 2855656.0}, {"date": "2023-06-22", "close": 11.74, "volume": 2550615.0}, {"date": "2023-06-23", "close": 11.47, "volume": 8079511.0}, {"date": "2023-06-26", "close": 11.67, "volume": 4735328.0}, {"date": "2023-06-27", "close": 11.87, "volume": 2713070.0}, {"date": "2023-06-28", "close": 11.54, "volume": 4530619.0}, {"date": "2023-06-29", "close": 11.86, "volume": 4653200.0}, {"date": "2023-06-30", "close": 11.8, "volume": 3496239.0}, {"date": "2023-07-03", "close": 12.2, "volume": 3754034.0}, {"date": "2023-07-05", "close": 12.03, "volume": 2924517.0}, {"date": "2023-07-06", "close": 11.9, "volume": 2911839.0}, {"date": "2023-07-07", "close": 11.88, "volume": 3186351.0}, {"date": "2023-07-10", "close": 11.97, "volume": 4541725.0}, {"date": "2023-07-11", "close": 12.3, "volume": 3620246.0}, {"date": "2023-07-12", "close": 12.19, "volume": 6015320.0}, {"date": "2023-07-13", "close": 12.4, "volume": 6443466.0}, {"date": "2023-07-14", "close": 12.4, "volume": 4829443.0}, {"date": "2023-07-17", "close": 12.66, "volume": 5745397.0}, {"date": "2023-07-18", "close": 12.85, "volume": 2797824.0}, {"date": "2023-07-19", "close": 13.23, "volume": 3053941.0}, {"date": "2023-07-20", "close": 13.2, "volume": 2707280.0}, {"date": "2023-07-21", "close": 12.89, "volume": 3760376.0}, {"date": "2023-07-24", "close": 13.33, "volume": 3154769.0}, {"date": "2023-07-25", "close": 13.18, "volume": 2304784.0}, {"date": "2023-07-26", "close": 13.66, "volume": 4734446.0}, {"date": "2023-07-27", "close": 13.66, "volume": 5749048.0}, {"date": "2023-07-28", "close": 13.97, "volume": 3650768.0}, {"date": "2023-07-31", "close": 14.05, "volume": 3229075.0}, {"date": "2023-08-01", "close": 14.65, "volume": 5588815.0}, {"date": "2023-08-02", "close": 14.43, "volume": 3801626.0}, {"date": "2023-08-03", "close": 14.86, "volume": 9295579.0}, {"date": "2023-08-04", "close": 15.23, "volume": 5972769.0}, {"date": "2023-08-07", "close": 15.23, "volume": 3524877.0}, {"date": "2023-08-08", "close": 15.39, "volume": 3764935.0}, {"date": "2023-08-09", "close": 15.41, "volume": 2970774.0}, {"date": "2023-08-10", "close": 15.67, "volume": 3224561.0}, {"date": "2023-08-11", "close": 15.72, "volume": 2403024.0}, {"date": "2023-08-14", "close": 15.92, "volume": 2827806.0}, {"date": "2023-08-15", "close": 15.96, "volume": 3719075.0}, {"date": "2023-08-16", "close": 15.85, "volume": 3208210.0}, {"date": "2023-08-17", "close": 15.59, "volume": 3017252.0}, {"date": "2023-08-18", "close": 15.88, "volume": 4445208.0}, {"date": "2023-08-21", "close": 15.96, "volume": 2830844.0}, {"date": "2023-08-22", "close": 15.45, "volume": 6242068.0}, {"date": "2023-08-23", "close": 15.83, "volume": 5222967.0}, {"date": "2023-08-24", "close": 15.85, "volume": 3823228.0}, {"date": "2023-08-25", "close": 15.81, "volume": 3444472.0}, {"date": "2023-08-28", "close": 16.4, "volume": 4697031.0}, {"date": "2023-08-29", "close": 16.57, "volume": 4479252.0}, {"date": "2023-08-30", "close": 16.68, "volume": 4798860.0}, {"date": "2023-08-31", "close": 16.96, "volume": 3875889.0}, {"date": "2023-09-01", "close": 17.36, "volume": 4920641.0}, {"date": "2023-09-05", "close": 17.16, "volume": 5972305.0}, {"date": "2023-09-06", "close": 17.2, "volume": 7637672.0}, {"date": "2023-09-07", "close": 16.77, "volume": 9081401.0}, {"date": "2023-09-08", "close": 15.99, "volume": 7629100.0}, {"date": "2023-09-11", "close": 15.86, "volume": 6342718.0}, {"date": "2023-09-12", "close": 15.64, "volume": 4931061.0}, {"date": "2023-09-13", "close": 14.9, "volume": 5913297.0}, {"date": "2023-09-14", "close": 15.3, "volume": 4799507.0}, {"date": "2023-09-15", "close": 15.41, "volume": 12924080.0}, {"date": "2023-09-18", "close": 14.48, "volume": 5918647.0}, {"date": "2023-09-19", "close": 14.48, "volume": 5544868.0}, {"date": "2023-09-20", "close": 14.6, "volume": 3690153.0}, {"date": "2023-09-21", "close": 14.78, "volume": 3619042.0}, {"date": "2023-09-22", "close": 14.98, "volume": 4938732.0}, {"date": "2023-09-25", "close": 15.27, "volume": 6587075.0}, {"date": "2023-09-26", "close": 15.25, "volume": 6631637.0}, {"date": "2023-09-27", "close": 15.68, "volume": 4987285.0}, {"date": "2023-09-28", "close": 16.4, "volume": 6595841.0}, {"date": "2023-09-29", "close": 16.61, "volume": 5630362.0}, {"date": "2023-10-02", "close": 16.5, "volume": 4962963.0}, {"date": "2023-10-03", "close": 16.4, "volume": 5036214.0}, {"date": "2023-10-04", "close": 16.46, "volume": 4177513.0}, {"date": "2023-10-05", "close": 16.2, "volume": 3438049.0}, {"date": "2023-10-06", "close": 16.21, "volume": 4056798.0}, {"date": "2023-10-09", "close": 16.69, "volume": 4315932.0}, {"date": "2023-10-10", "close": 16.87, "volume": 3384149.0}, {"date": "2023-10-11", "close": 17.33, "volume": 4997697.0}, {"date": "2023-10-12", "close": 17.04, "volume": 6294943.0}, {"date": "2023-10-13", "close": 16.82, "volume": 3027423.0}, {"date": "2023-10-16", "close": 17.73, "volume": 5696955.0}, {"date": "2023-10-17", "close": 18.2, "volume": 5420980.0}, {"date": "2023-10-18", "close": 18.06, "volume": 5064998.0}, {"date": "2023-10-19", "close": 17.73, "volume": 4151107.0}, {"date": "2023-10-20", "close": 17.45, "volume": 4095994.0}, {"date": "2023-10-23", "close": 17.12, "volume": 3889534.0}, {"date": "2023-10-24", "close": 17.62, "volume": 4608325.0}, {"date": "2023-10-25", "close": 18.07, "volume": 4707708.0}, {"date": "2023-10-26", "close": 17.82, "volume": 2964335.0}, {"date": "2023-10-27", "close": 17.39, "volume": 3726480.0}, {"date": "2023-10-30", "close": 17.32, "volume": 2873069.0}, {"date": "2023-10-31", "close": 17.47, "volume": 3380816.0}, {"date": "2023-11-01", "close": 17.63, "volume": 2614579.0}, {"date": "2023-11-02", "close": 18.31, "volume": 5282132.0}, {"date": "2023-11-03", "close": 18.53, "volume": 2964412.0}, {"date": "2023-11-06", "close": 18.39, "volume": 2827782.0}, {"date": "2023-11-07", "close": 18.43, "volume": 2832010.0}, {"date": "2023-11-08", "close": 18.64, "volume": 4021834.0}, {"date": "2023-11-09", "close": 18.41, "volume": 3072098.0}, {"date": "2023-11-10", "close": 18.58, "volume": 3908983.0}, {"date": "2023-11-13", "close": 18.06, "volume": 3564202.0}, {"date": "2023-11-14", "close": 18.64, "volume": 4979891.0}, {"date": "2023-11-15", "close": 19.58, "volume": 5770169.0}, {"date": "2023-11-16", "close": 19.17, "volume": 4441467.0}, {"date": "2023-11-17", "close": 19.61, "volume": 7993822.0}, {"date": "2023-11-20", "close": 19.75, "volume": 11998440.0}, {"date": "2023-11-21", "close": 16.63, "volume": 23518790.0}, {"date": "2023-11-22", "close": 16.79, "volume": 10501330.0}, {"date": "2023-11-24", "close": 16.65, "volume": 3831183.0}, {"date": "2023-11-27", "close": 17.23, "volume": 7968476.0}, {"date": "2023-11-28", "close": 17.98, "volume": 8006336.0}, {"date": "2023-11-29", "close": 19.1, "volume": 8078713.0}, {"date": "2023-11-30", "close": 19.03, "volume": 5797701.0}, {"date": "2023-12-01", "close": 19.51, "volume": 4111028.0}, {"date": "2023-12-04", "close": 19.63, "volume": 4772911.0}, {"date": "2023-12-05", "close": 19.36, "volume": 3534541.0}, {"date": "2023-12-06", "close": 19.95, "volume": 6668797.0}, {"date": "2023-12-07", "close": 20.16, "volume": 3278080.0}, {"date": "2023-12-08", "close": 20.17, "volume": 3801982.0}, {"date": "2023-12-11", "close": 20.76, "volume": 3563567.0}, {"date": "2023-12-12", "close": 20.62, "volume": 2382418.0}, {"date": "2023-12-13", "close": 20.79, "volume": 4797413.0}, {"date": "2023-12-14", "close": 20.61, "volume": 6123885.0}, {"date": "2023-12-15", "close": 20.03, "volume": 12275400.0}, {"date": "2023-12-18", "close": 20.11, "volume": 4714026.0}, {"date": "2023-12-19", "close": 20.89, "volume": 3374344.0}, {"date": "2023-12-20", "close": 20.6, "volume": 2876104.0}, {"date": "2023-12-21", "close": 21.0, "volume": 2056101.0}, {"date": "2023-12-22", "close": 21.18, "volume": 3642201.0}, {"date": "2023-12-26", "close": 21.19, "volume": 2727336.0}, {"date": "2023-12-27", "close": 21.31, "volume": 3179738.0}, {"date": "2023-12-28", "close": 21.33, "volume": 2832648.0}, {"date": "2023-12-29", "close": 21.16, "volume": 3592191.0}, {"date": "2024-01-02", "close": 21.19, "volume": 7037296.0}, {"date": "2024-01-03", "close": 20.16, "volume": 6394801.0}, {"date": "2024-01-04", "close": 20.43, "volume": 4461855.0}, {"date": "2024-01-05", "close": 19.84, "volume": 5531672.0}, {"date": "2024-01-08", "close": 21.06, "volume": 9619453.0}, {"date": "2024-01-09", "close": 21.27, "volume": 4693969.0}, {"date": "2024-01-10", "close": 21.48, "volume": 3126106.0}, {"date": "2024-01-11", "close": 21.45, "volume": 3352267.0}, {"date": "2024-01-12", "close": 20.89, "volume": 3623672.0}, {"date": "2024-01-16", "close": 20.55, "volume": 5263323.0}, {"date": "2024-01-17", "close": 20.61, "volume": 5102242.0}, {"date": "2024-01-18", "close": 20.26, "volume": 3492063.0}, {"date": "2024-01-19", "close": 20.22, "volume": 3787517.0}, {"date": "2024-01-22", "close": 20.33, "volume": 5159930.0}, {"date": "2024-01-23", "close": 20.08, "volume": 3595140.0}, {"date": "2024-01-24", "close": 20.08, "volume": 2697545.0}, {"date": "2024-01-25", "close": 20.27, "volume": 4290183.0}, {"date": "2024-01-26", "close": 20.67, "volume": 2882705.0}, {"date": "2024-01-29", "close": 20.5, "volume": 2025079.0}, {"date": "2024-01-30", "close": 20.21, "volume": 3507204.0}, {"date": "2024-01-31", "close": 19.82, "volume": 2911437.0}, {"date": "2024-02-01", "close": 20.26, "volume": 2927659.0}, {"date": "2024-02-02", "close": 20.77, "volume": 4117533.0}, {"date": "2024-02-05", "close": 20.53, "volume": 3124789.0}, {"date": "2024-02-06", "close": 20.89, "volume": 3877356.0}, {"date": "2024-02-07", "close": 20.89, "volume": 2592951.0}, {"date": "2024-02-08", "close": 21.62, "volume": 2559022.0}, {"date": "2024-02-09", "close": 22.48, "volume": 5465265.0}, {"date": "2024-02-12", "close": 22.49, "volume": 4241348.0}, {"date": "2024-02-13", "close": 22.04, "volume": 3826279.0}, {"date": "2024-02-14", "close": 22.24, "volume": 3192282.0}, {"date": "2024-02-15", "close": 22.46, "volume": 3241500.0}, {"date": "2024-02-16", "close": 22.23, "volume": 2891914.0}, {"date": "2024-02-20", "close": 21.9, "volume": 3801363.0}, {"date": "2024-02-21", "close": 22.45, "volume": 3191667.0}, {"date": "2024-02-22", "close": 22.97, "volume": 3555604.0}, {"date": "2024-02-23", "close": 23.32, "volume": 2426244.0}, {"date": "2024-02-26", "close": 23.8, "volume": 4905879.0}, {"date": "2024-02-27", "close": 23.92, "volume": 5002982.0}, {"date": "2024-02-28", "close": 23.53, "volume": 4460216.0}, {"date": "2024-02-29", "close": 23.75, "volume": 4716889.0}, {"date": "2024-03-01", "close": 24.14, "volume": 3566417.0}, {"date": "2024-03-04", "close": 24.12, "volume": 3569272.0}, {"date": "2024-03-05", "close": 24.22, "volume": 4658614.0}, {"date": "2024-03-06", "close": 23.45, "volume": 11123400.0}, {"date": "2024-03-07", "close": 23.0, "volume": 17409580.0}, {"date": "2024-03-08", "close": 22.29, "volume": 7141237.0}, {"date": "2024-03-11", "close": 22.52, "volume": 5848268.0}, {"date": "2024-03-12", "close": 22.36, "volume": 4779745.0}, {"date": "2024-03-13", "close": 23.21, "volume": 4948995.0}, {"date": "2024-03-14", "close": 23.08, "volume": 3688609.0}, {"date": "2024-03-15", "close": 23.16, "volume": 7576427.0}, {"date": "2024-03-18", "close": 23.53, "volume": 4103838.0}, {"date": "2024-03-19", "close": 23.66, "volume": 3577361.0}, {"date": "2024-03-20", "close": 24.84, "volume": 5933328.0}, {"date": "2024-03-21", "close": 25.88, "volume": 7010665.0}, {"date": "2024-03-22", "close": 25.43, "volume": 3811388.0}, {"date": "2024-03-25", "close": 24.48, "volume": 5683220.0}, {"date": "2024-03-26", "close": 24.75, "volume": 4220950.0}, {"date": "2024-03-27", "close": 25.14, "volume": 3286139.0}, {"date": "2024-03-28", "close": 25.79, "volume": 4365946.0}, {"date": "2024-04-01", "close": 26.2, "volume": 5068928.0}, {"date": "2024-04-02", "close": 25.66, "volume": 4744387.0}, {"date": "2024-04-03", "close": 25.1, "volume": 4180805.0}, {"date": "2024-04-04", "close": 24.37, "volume": 5316393.0}, {"date": "2024-04-05", "close": 24.5, "volume": 3059024.0}, {"date": "2024-04-08", "close": 24.42, "volume": 4313951.0}, {"date": "2024-04-09", "close": 24.4, "volume": 6716929.0}, {"date": "2024-04-10", "close": 23.51, "volume": 5675083.0}, {"date": "2024-04-11", "close": 23.6, "volume": 4460838.0}, {"date": "2024-04-12", "close": 23.07, "volume": 4445024.0}, {"date": "2024-04-15", "close": 22.65, "volume": 3243189.0}, {"date": "2024-04-16", "close": 22.3, "volume": 5779612.0}, {"date": "2024-04-17", "close": 22.37, "volume": 4148670.0}, {"date": "2024-04-18", "close": 22.34, "volume": 4194656.0}, {"date": "2024-04-19", "close": 22.38, "volume": 3031493.0}, {"date": "2024-04-22", "close": 22.52, "volume": 3541578.0}, {"date": "2024-04-23", "close": 23.14, "volume": 3107783.0}, {"date": "2024-04-24", "close": 22.63, "volume": 3469721.0}, {"date": "2024-04-25", "close": 22.94, "volume": 2535353.0}, {"date": "2024-04-26", "close": 24.39, "volume": 4093585.0}, {"date": "2024-04-29", "close": 24.83, "volume": 4243699.0}, {"date": "2024-04-30", "close": 24.26, "volume": 3404609.0}, {"date": "2024-05-01", "close": 23.7, "volume": 3011213.0}, {"date": "2024-05-02", "close": 24.47, "volume": 2982529.0}, {"date": "2024-05-03", "close": 24.3, "volume": 2920240.0}, {"date": "2024-05-06", "close": 24.63, "volume": 2843615.0}, {"date": "2024-05-07", "close": 24.26, "volume": 2482977.0}, {"date": "2024-05-08", "close": 23.88, "volume": 3455485.0}, {"date": "2024-05-09", "close": 24.53, "volume": 3064087.0}, {"date": "2024-05-10", "close": 24.46, "volume": 2965645.0}, {"date": "2024-05-13", "close": 24.24, "volume": 3353270.0}, {"date": "2024-05-14", "close": 24.66, "volume": 3159234.0}, {"date": "2024-05-15", "close": 24.18, "volume": 3759597.0}, {"date": "2024-05-16", "close": 23.62, "volume": 4018129.0}, {"date": "2024-05-17", "close": 23.53, "volume": 3062811.0}, {"date": "2024-05-20", "close": 23.7, "volume": 2930429.0}, {"date": "2024-05-21", "close": 23.61, "volume": 2879818.0}, {"date": "2024-05-22", "close": 22.62, "volume": 4328799.0}, {"date": "2024-05-23", "close": 22.93, "volume": 4069500.0}, {"date": "2024-05-24", "close": 23.16, "volume": 3890292.0}, {"date": "2024-05-28", "close": 23.91, "volume": 6628263.0}, {"date": "2024-05-29", "close": 24.05, "volume": 6400491.0}, {"date": "2024-05-30", "close": 22.23, "volume": 11953180.0}, {"date": "2024-05-31", "close": 21.97, "volume": 8395842.0}, {"date": "2024-06-03", "close": 22.21, "volume": 6825531.0}, {"date": "2024-06-04", "close": 21.6, "volume": 4767203.0}, {"date": "2024-06-05", "close": 21.69, "volume": 5213262.0}, {"date": "2024-06-06", "close": 21.54, "volume": 4418517.0}, {"date": "2024-06-07", "close": 21.39, "volume": 3225310.0}, {"date": "2024-06-10", "close": 20.75, "volume": 6179465.0}, {"date": "2024-06-11", "close": 20.8, "volume": 5269424.0}, {"date": "2024-06-12", "close": 20.92, "volume": 5357418.0}, {"date": "2024-06-13", "close": 20.89, "volume": 3693323.0}, {"date": "2024-06-14", "close": 20.55, "volume": 4570368.0}, {"date": "2024-06-17", "close": 20.87, "volume": 5216276.0}, {"date": "2024-06-18", "close": 20.7, "volume": 4082304.0}, {"date": "2024-06-20", "close": 19.82, "volume": 8673903.0}, {"date": "2024-06-21", "close": 20.27, "volume": 22438450.0}, {"date": "2024-06-24", "close": 20.67, "volume": 4548256.0}, {"date": "2024-06-25", "close": 20.7, "volume": 5421648.0}, {"date": "2024-06-26", "close": 20.6, "volume": 3523282.0}, {"date": "2024-06-27", "close": 20.1, "volume": 4552241.0}, {"date": "2024-06-28", "close": 19.96, "volume": 8944108.0}, {"date": "2024-07-01", "close": 19.4, "volume": 3691130.0}, {"date": "2024-07-02", "close": 19.36, "volume": 4096202.0}, {"date": "2024-07-03", "close": 19.3, "volume": 2211845.0}, {"date": "2024-07-05", "close": 19.21, "volume": 3600634.0}, {"date": "2024-07-08", "close": 19.82, "volume": 5592143.0}, {"date": "2024-07-09", "close": 20.17, "volume": 6249772.0}, {"date": "2024-07-10", "close": 20.17, "volume": 3408222.0}, {"date": "2024-07-11", "close": 21.21, "volume": 5911305.0}, {"date": "2024-07-12", "close": 21.17, "volume": 3125402.0}, {"date": "2024-07-15", "close": 20.4, "volume": 3791089.0}, {"date": "2024-07-16", "close": 21.38, "volume": 4083129.0}, {"date": "2024-07-17", "close": 20.5, "volume": 4124809.0}, {"date": "2024-07-18", "close": 19.93, "volume": 4061713.0}, {"date": "2024-07-19", "close": 19.83, "volume": 3431823.0}, {"date": "2024-07-22", "close": 20.8, "volume": 5875217.0}, {"date": "2024-07-23", "close": 21.55, "volume": 5458850.0}, {"date": "2024-07-24", "close": 20.85, "volume": 4607511.0}, {"date": "2024-07-25", "close": 21.21, "volume": 4051211.0}, {"date": "2024-07-26", "close": 21.74, "volume": 3193655.0}, {"date": "2024-07-29", "close": 22.31, "volume": 6208562.0}, {"date": "2024-07-30", "close": 22.23, "volume": 4157719.0}, {"date": "2024-07-31", "close": 22.05, "volume": 4170452.0}, {"date": "2024-08-01", "close": 20.97, "volume": 4889590.0}, {"date": "2024-08-02", "close": 20.08, "volume": 6430204.0}, {"date": "2024-08-05", "close": 19.78, "volume": 3761124.0}, {"date": "2024-08-06", "close": 20.36, "volume": 3438511.0}, {"date": "2024-08-07", "close": 20.07, "volume": 4764836.0}, {"date": "2024-08-08", "close": 20.84, "volume": 4525766.0}, {"date": "2024-08-09", "close": 21.2, "volume": 2784372.0}, {"date": "2024-08-12", "close": 20.97, "volume": 3657773.0}, {"date": "2024-08-13", "close": 21.45, "volume": 2815924.0}, {"date": "2024-08-14", "close": 20.63, "volume": 3158639.0}, {"date": "2024-08-15", "close": 21.19, "volume": 4795293.0}, {"date": "2024-08-16", "close": 21.62, "volume": 3481930.0}, {"date": "2024-08-19", "close": 21.35, "volume": 3082307.0}, {"date": "2024-08-20", "close": 21.43, "volume": 3055066.0}, {"date": "2024-08-21", "close": 21.78, "volume": 2487998.0}, {"date": "2024-08-22", "close": 21.33, "volume": 3319194.0}, {"date": "2024-08-23", "close": 22.17, "volume": 3548169.0}, {"date": "2024-08-26", "close": 22.48, "volume": 5120195.0}, {"date": "2024-08-27", "close": 22.7, "volume": 5046147.0}, {"date": "2024-08-28", "close": 21.7, "volume": 9793916.0}, {"date": "2024-08-29", "close": 20.78, "volume": 11278940.0}, {"date": "2024-08-30", "close": 20.58, "volume": 6678052.0}, {"date": "2024-09-03", "close": 19.59, "volume": 6269352.0}, {"date": "2024-09-04", "close": 20.17, "volume": 6003932.0}, {"date": "2024-09-05", "close": 19.25, "volume": 3411025.0}, {"date": "2024-09-06", "close": 18.88, "volume": 4381739.0}, {"date": "2024-09-09", "close": 19.0, "volume": 4695183.0}, {"date": "2024-09-10", "close": 19.04, "volume": 4349458.0}, {"date": "2024-09-11", "close": 19.11, "volume": 2596138.0}, {"date": "2024-09-12", "close": 19.33, "volume": 2905415.0}, {"date": "2024-09-13", "close": 19.78, "volume": 3144897.0}, {"date": "2024-09-16", "close": 19.34, "volume": 5903640.0}, {"date": "2024-09-17", "close": 19.39, "volume": 2775282.0}, {"date": "2024-09-18", "close": 19.89, "volume": 3498528.0}, {"date": "2024-09-19", "close": 20.05, "volume": 3974419.0}, {"date": "2024-09-20", "close": 20.36, "volume": 8031184.0}, {"date": "2024-09-23", "close": 20.26, "volume": 2902308.0}, {"date": "2024-09-24", "close": 20.49, "volume": 3025165.0}, {"date": "2024-09-25", "close": 20.69, "volume": 5388734.0}, {"date": "2024-09-26", "close": 21.08, "volume": 4846936.0}, {"date": "2024-09-27", "close": 21.96, "volume": 5881205.0}, {"date": "2024-09-30", "close": 22.39, "volume": 6585259.0}, {"date": "2024-10-01", "close": 21.9, "volume": 4343432.0}, {"date": "2024-10-02", "close": 22.11, "volume": 2972211.0}, {"date": "2024-10-03", "close": 21.65, "volume": 4693749.0}, {"date": "2024-10-04", "close": 22.16, "volume": 2615175.0}, {"date": "2024-10-07", "close": 20.95, "volume": 5561514.0}, {"date": "2024-10-08", "close": 21.05, "volume": 3921615.0}, {"date": "2024-10-09", "close": 20.59, "volume": 3789805.0}, {"date": "2024-10-10", "close": 20.35, "volume": 3740854.0}, {"date": "2024-10-11", "close": 20.55, "volume": 2581712.0}, {"date": "2024-10-14", "close": 20.71, "volume": 3503886.0}, {"date": "2024-10-15", "close": 21.06, "volume": 2924256.0}, {"date": "2024-10-16", "close": 21.45, "volume": 2605296.0}, {"date": "2024-10-17", "close": 21.5, "volume": 1836418.0}, {"date": "2024-10-18", "close": 21.21, "volume": 2258082.0}, {"date": "2024-10-21", "close": 20.6, "volume": 3563710.0}, {"date": "2024-10-22", "close": 19.74, "volume": 3114029.0}, {"date": "2024-10-23", "close": 19.58, "volume": 2753621.0}, {"date": "2024-10-24", "close": 19.69, "volume": 2580558.0}, {"date": "2024-10-25", "close": 19.86, "volume": 6260491.0}, {"date": "2024-10-28", "close": 20.33, "volume": 5353521.0}, {"date": "2024-10-29", "close": 20.05, "volume": 3291821.0}, {"date": "2024-10-30", "close": 19.89, "volume": 2903746.0}, {"date": "2024-10-31", "close": 19.59, "volume": 3101809.0}, {"date": "2024-11-01", "close": 19.46, "volume": 2832522.0}, {"date": "2024-11-04", "close": 19.14, "volume": 4416838.0}, {"date": "2024-11-05", "close": 19.08, "volume": 4703139.0}, {"date": "2024-11-06", "close": 19.06, "volume": 5817429.0}, {"date": "2024-11-07", "close": 19.09, "volume": 3233367.0}, {"date": "2024-11-08", "close": 18.73, "volume": 4118172.0}, {"date": "2024-11-11", "close": 18.21, "volume": 6352619.0}, {"date": "2024-11-12", "close": 17.94, "volume": 3946242.0}, {"date": "2024-11-13", "close": 18.32, "volume": 3773048.0}, {"date": "2024-11-14", "close": 18.2, "volume": 2407552.0}, {"date": "2024-11-15", "close": 18.44, "volume": 5194398.0}, {"date": "2024-11-18", "close": 17.85, "volume": 3926880.0}, {"date": "2024-11-19", "close": 17.43, "volume": 4465879.0}, {"date": "2024-11-20", "close": 17.27, "volume": 4432197.0}, {"date": "2024-11-21", "close": 17.22, "volume": 6530815.0}, {"date": "2024-11-22", "close": 17.61, "volume": 4583453.0}, {"date": "2024-11-25", "close": 18.68, "volume": 8228937.0}, {"date": "2024-11-26", "close": 17.89, "volume": 3851080.0}, {"date": "2024-11-27", "close": 18.58, "volume": 4235263.0}, {"date": "2024-11-29", "close": 19.24, "volume": 3706081.0}, {"date": "2024-12-02", "close": 19.93, "volume": 8563728.0}, {"date": "2024-12-03", "close": 19.93, "volume": 4932411.0}, {"date": "2024-12-04", "close": 20.54, "volume": 9587395.0}, {"date": "2024-12-05", "close": 17.61, "volume": 21871290.0}, {"date": "2024-12-06", "close": 17.99, "volume": 8900592.0}, {"date": "2024-12-09", "close": 17.7, "volume": 7226629.0}, {"date": "2024-12-10", "close": 17.7, "volume": 7555781.0}, {"date": "2024-12-11", "close": 17.65, "volume": 5128975.0}, {"date": "2024-12-12", "close": 17.35, "volume": 5072906.0}, {"date": "2024-12-13", "close": 17.2, "volume": 6246393.0}, {"date": "2024-12-16", "close": 17.09, "volume": 6638250.0}, {"date": "2024-12-17", "close": 17.2, "volume": 6609989.0}, {"date": "2024-12-18", "close": 16.4, "volume": 4767036.0}, {"date": "2024-12-19", "close": 16.36, "volume": 3368159.0}, {"date": "2024-12-20", "close": 16.69, "volume": 9974867.0}, {"date": "2024-12-23", "close": 16.77, "volume": 3195534.0}, {"date": "2024-12-24", "close": 16.51, "volume": 1778516.0}, {"date": "2024-12-26", "close": 16.55, "volume": 3777334.0}, {"date": "2024-12-27", "close": 16.46, "volume": 3551213.0}, {"date": "2024-12-30", "close": 16.4, "volume": 3189019.0}, {"date": "2024-12-31", "close": 16.67, "volume": 4338501.0}, {"date": "2025-01-02", "close": 17.13, "volume": 3812035.0}, {"date": "2025-01-03", "close": 17.18, "volume": 3319810.0}, {"date": "2025-01-06", "close": 17.22, "volume": 3426612.0}, {"date": "2025-01-07", "close": 16.72, "volume": 4799259.0}, {"date": "2025-01-08", "close": 16.52, "volume": 4618591.0}, {"date": "2025-01-10", "close": 16.23, "volume": 5985192.0}, {"date": "2025-01-13", "close": 15.49, "volume": 7493348.0}, {"date": "2025-01-14", "close": 15.92, "volume": 3913324.0}, {"date": "2025-01-15", "close": 16.11, "volume": 4305947.0}, {"date": "2025-01-16", "close": 15.58, "volume": 5559869.0}, {"date": "2025-01-17", "close": 16.03, "volume": 4772099.0}, {"date": "2025-01-21", "close": 17.24, "volume": 7664562.0}, {"date": "2025-01-22", "close": 17.18, "volume": 3704918.0}, {"date": "2025-01-23", "close": 17.34, "volume": 2712761.0}, {"date": "2025-01-24", "close": 17.29, "volume": 3430951.0}, {"date": "2025-01-27", "close": 16.78, "volume": 3993276.0}, {"date": "2025-01-28", "close": 16.64, "volume": 4259085.0}, {"date": "2025-01-29", "close": 16.4, "volume": 3204765.0}, {"date": "2025-01-30", "close": 16.55, "volume": 2254777.0}, {"date": "2025-01-31", "close": 16.14, "volume": 3242197.0}, {"date": "2025-02-03", "close": 15.5, "volume": 4038775.0}, {"date": "2025-02-04", "close": 15.78, "volume": 2606830.0}, {"date": "2025-02-05", "close": 15.82, "volume": 2844506.0}, {"date": "2025-02-06", "close": 16.05, "volume": 3638829.0}, {"date": "2025-02-07", "close": 15.6, "volume": 3771440.0}, {"date": "2025-02-10", "close": 14.95, "volume": 6011143.0}, {"date": "2025-02-11", "close": 14.48, "volume": 4525690.0}, {"date": "2025-02-12", "close": 14.2, "volume": 4119322.0}, {"date": "2025-02-13", "close": 14.32, "volume": 3018322.0}, {"date": "2025-02-14", "close": 14.36, "volume": 2931939.0}, {"date": "2025-02-18", "close": 14.72, "volume": 6105095.0}, {"date": "2025-02-19", "close": 14.44, "volume": 3464894.0}, {"date": "2025-02-20", "close": 14.39, "volume": 3249469.0}, {"date": "2025-02-21", "close": 13.77, "volume": 3879161.0}, {"date": "2025-02-24", "close": 13.9, "volume": 4074796.0}, {"date": "2025-02-25", "close": 13.36, "volume": 4828213.0}, {"date": "2025-02-26", "close": 13.44, "volume": 5372565.0}, {"date": "2025-02-27", "close": 13.09, "volume": 3979657.0}, {"date": "2025-02-28", "close": 13.09, "volume": 5610743.0}, {"date": "2025-03-03", "close": 12.29, "volume": 5935624.0}, {"date": "2025-03-04", "close": 11.99, "volume": 7464849.0}, {"date": "2025-03-05", "close": 12.12, "volume": 5274142.0}, {"date": "2025-03-06", "close": 12.31, "volume": 6313666.0}, {"date": "2025-03-07", "close": 12.83, "volume": 6642005.0}, {"date": "2025-03-10", "close": 12.1, "volume": 6070256.0}, {"date": "2025-03-11", "close": 11.49, "volume": 6804921.0}, {"date": "2025-03-12", "close": 11.45, "volume": 9682841.0}, {"date": "2025-03-13", "close": 10.98, "volume": 15707490.0}, {"date": "2025-03-14", "close": 11.06, "volume": 8813794.0}, {"date": "2025-03-17", "close": 12.03, "volume": 14031900.0}, {"date": "2025-03-18", "close": 12.11, "volume": 7219893.0}, {"date": "2025-03-19", "close": 11.91, "volume": 4659857.0}, {"date": "2025-03-20", "close": 11.84, "volume": 6144689.0}, {"date": "2025-03-21", "close": 12.12, "volume": 10717380.0}, {"date": "2025-03-24", "close": 12.72, "volume": 8186127.0}, {"date": "2025-03-25", "close": 12.24, "volume": 8641344.0}, {"date": "2025-03-26", "close": 11.98, "volume": 5642193.0}, {"date": "2025-03-27", "close": 11.91, "volume": 5056376.0}, {"date": "2025-03-28", "close": 11.42, "volume": 5449995.0}, {"date": "2025-03-31", "close": 11.62, "volume": 6171565.0}, {"date": "2025-04-01", "close": 12.21, "volume": 8059746.0}, {"date": "2025-04-02", "close": 12.65, "volume": 9424201.0}, {"date": "2025-04-03", "close": 10.44, "volume": 17256360.0}, {"date": "2025-04-04", "close": 10.94, "volume": 15444820.0}, {"date": "2025-04-07", "close": 10.35, "volume": 12666200.0}, {"date": "2025-04-08", "close": 9.65, "volume": 9618386.0}, {"date": "2025-04-09", "close": 11.27, "volume": 14980300.0}, {"date": "2025-04-10", "close": 10.68, "volume": 9135219.0}, {"date": "2025-04-11", "close": 10.64, "volume": 6463593.0}, {"date": "2025-04-14", "close": 10.65, "volume": 5828483.0}, {"date": "2025-04-15", "close": 10.35, "volume": 6057943.0}, {"date": "2025-04-16", "close": 10.28, "volume": 6218717.0}, {"date": "2025-04-17", "close": 10.74, "volume": 7762249.0}, {"date": "2025-04-21", "close": 10.73, "volume": 7233881.0}, {"date": "2025-04-22", "close": 11.03, "volume": 5744461.0}, {"date": "2025-04-23", "close": 10.97, "volume": 7013722.0}, {"date": "2025-04-24", "close": 11.23, "volume": 4120549.0}, {"date": "2025-04-25", "close": 11.2, "volume": 3750643.0}, {"date": "2025-04-28", "close": 11.04, "volume": 6909423.0}, {"date": "2025-04-29", "close": 10.77, "volume": 6363183.0}, {"date": "2025-04-30", "close": 10.53, "volume": 5719472.0}, {"date": "2025-05-01", "close": 10.69, "volume": 5986925.0}, {"date": "2025-05-02", "close": 11.1, "volume": 4357661.0}, {"date": "2025-05-05", "close": 11.11, "volume": 4744732.0}, {"date": "2025-05-06", "close": 11.03, "volume": 5015621.0}, {"date": "2025-05-07", "close": 11.17, "volume": 3258527.0}, {"date": "2025-05-08", "close": 11.35, "volume": 4234436.0}, {"date": "2025-05-09", "close": 11.14, "volume": 3267284.0}, {"date": "2025-05-12", "close": 12.07, "volume": 10777140.0}, {"date": "2025-05-13", "close": 12.72, "volume": 9459777.0}, {"date": "2025-05-14", "close": 11.9, "volume": 25153730.0}, {"date": "2025-05-15", "close": 11.98, "volume": 9759542.0}, {"date": "2025-05-16", "close": 12.36, "volume": 7089979.0}, {"date": "2025-05-19", "close": 11.88, "volume": 5803576.0}, {"date": "2025-05-20", "close": 11.47, "volume": 9151506.0}, {"date": "2025-05-21", "close": 10.64, "volume": 8970407.0}, {"date": "2025-05-22", "close": 10.85, "volume": 9748150.0}, {"date": "2025-05-23", "close": 10.7, "volume": 6030775.0}, {"date": "2025-05-27", "close": 11.1, "volume": 9369798.0}, {"date": "2025-05-28", "close": 11.09, "volume": 8862274.0}, {"date": "2025-05-29", "close": 11.18, "volume": 13667670.0}, {"date": "2025-05-30", "close": 10.96, "volume": 19085750.0}, {"date": "2025-06-02", "close": 10.42, "volume": 11739610.0}, {"date": "2025-06-03", "close": 10.4, "volume": 8126100.0}, {"date": "2025-06-04", "close": 10.26, "volume": 5979420.0}, {"date": "2025-06-05", "close": 10.14, "volume": 7701728.0}, {"date": "2025-06-06", "close": 10.16, "volume": 6655794.0}, {"date": "2025-06-09", "close": 10.36, "volume": 9057324.0}, {"date": "2025-06-10", "close": 10.39, "volume": 6885877.0}, {"date": "2025-06-11", "close": 10.11, "volume": 7091682.0}, {"date": "2025-06-12", "close": 10.07, "volume": 6794281.0}, {"date": "2025-06-13", "close": 9.31, "volume": 9826221.0}, {"date": "2025-06-16", "close": 9.7, "volume": 8703024.0}, {"date": "2025-06-17", "close": 9.8, "volume": 7338778.0}, {"date": "2025-06-18", "close": 9.58, "volume": 5494344.0}, {"date": "2025-06-20", "close": 9.75, "volume": 13067490.0}, {"date": "2025-06-23", "close": 9.7, "volume": 7171839.0}, {"date": "2025-06-24", "close": 9.78, "volume": 5817340.0}, {"date": "2025-06-25", "close": 9.69, "volume": 5305591.0}, {"date": "2025-06-26", "close": 9.62, "volume": 6413413.0}, {"date": "2025-06-27", "close": 9.88, "volume": 10058450.0}, {"date": "2025-06-30", "close": 9.62, "volume": 6461891.0}, {"date": "2025-07-01", "close": 10.19, "volume": 8599944.0}, {"date": "2025-07-02", "close": 10.31, "volume": 8041523.0}, {"date": "2025-07-03", "close": 10.28, "volume": 3193512.0}, {"date": "2025-07-07", "close": 9.91, "volume": 6387346.0}, {"date": "2025-07-08", "close": 10.03, "volume": 6624778.0}, {"date": "2025-07-09", "close": 10.03, "volume": 4584050.0}, {"date": "2025-07-10", "close": 10.12, "volume": 7309564.0}, {"date": "2025-07-11", "close": 9.9, "volume": 7648236.0}, {"date": "2025-07-14", "close": 10.15, "volume": 7655318.0}, {"date": "2025-07-15", "close": 10.05, "volume": 10187560.0}, {"date": "2025-07-16", "close": 9.83, "volume": 6056047.0}, {"date": "2025-07-17", "close": 10.06, "volume": 7045370.0}, {"date": "2025-07-18", "close": 9.94, "volume": 3904545.0}, {"date": "2025-07-21", "close": 9.92, "volume": 5184373.0}, {"date": "2025-07-22", "close": 10.19, "volume": 9211787.0}, {"date": "2025-07-23", "close": 10.82, "volume": 17514020.0}, {"date": "2025-07-24", "close": 11.28, "volume": 44649560.0}, {"date": "2025-07-25", "close": 11.74, "volume": 19861350.0}, {"date": "2025-07-28", "close": 12.03, "volume": 19486030.0}, {"date": "2025-07-29", "close": 11.53, "volume": 13816530.0}, {"date": "2025-07-30", "close": 11.27, "volume": 16396070.0}, {"date": "2025-07-31", "close": 10.8, "volume": 15111860.0}, {"date": "2025-08-01", "close": 10.74, "volume": 13367910.0}, {"date": "2025-08-04", "close": 13.28, "volume": 63214810.0}, {"date": "2025-08-05", "close": 12.02, "volume": 31784740.0}, {"date": "2025-08-06", "close": 12.82, "volume": 16552390.0}, {"date": "2025-08-07", "close": 12.6, "volume": 13824780.0}, {"date": "2025-08-08", "close": 12.44, "volume": 11735850.0}, {"date": "2025-08-11", "close": 12.58, "volume": 11707360.0}, {"date": "2025-08-12", "close": 12.54, "volume": 14103080.0}, {"date": "2025-08-13", "close": 13.52, "volume": 17968700.0}, {"date": "2025-08-14", "close": 12.64, "volume": 16452160.0}, {"date": "2025-08-15", "close": 12.99, "volume": 11654240.0}, {"date": "2025-08-18", "close": 12.86, "volume": 10612020.0}, {"date": "2025-08-19", "close": 12.63, "volume": 10315660.0}, {"date": "2025-08-20", "close": 12.31, "volume": 9114104.0}, {"date": "2025-08-21", "close": 12.26, "volume": 6525555.0}, {"date": "2025-08-22", "close": 12.85, "volume": 7217297.0}, {"date": "2025-08-25", "close": 12.5, "volume": 10181760.0}, {"date": "2025-08-26", "close": 12.18, "volume": 8748637.0}, {"date": "2025-08-27", "close": 13.22, "volume": 20491380.0}, {"date": "2025-08-28", "close": 13.17, "volume": 10191650.0}, {"date": "2025-08-29", "close": 12.94, "volume": 6284840.0}, {"date": "2025-09-02", "close": 13.51, "volume": 12913390.0}, {"date": "2025-09-03", "close": 13.62, "volume": 25568900.0}, {"date": "2025-09-04", "close": 18.79, "volume": 105608400.0}, {"date": "2025-09-05", "close": 18.81, "volume": 36278430.0}, {"date": "2025-09-08", "close": 18.32, "volume": 18907090.0}, {"date": "2025-09-09", "close": 18.0, "volume": 12372420.0}, {"date": "2025-09-10", "close": 19.25, "volume": 17510170.0}, {"date": "2025-09-11", "close": 19.61, "volume": 9708543.0}, {"date": "2025-09-12", "close": 18.34, "volume": 9939924.0}, {"date": "2025-09-15", "close": 19.63, "volume": 14625080.0}, {"date": "2025-09-16", "close": 19.87, "volume": 10204260.0}, {"date": "2025-09-17", "close": 19.88, "volume": 11863030.0}, {"date": "2025-09-18", "close": 19.72, "volume": 10429180.0}, {"date": "2025-09-19", "close": 18.87, "volume": 11350360.0}, {"date": "2025-09-22", "close": 17.95, "volume": 12084320.0}, {"date": "2025-09-23", "close": 17.97, "volume": 8336037.0}, {"date": "2025-09-24", "close": 17.9, "volume": 6226702.0}, {"date": "2025-09-25", "close": 17.8, "volume": 6735314.0}, {"date": "2025-09-26", "close": 17.95, "volume": 6866866.0}, {"date": "2025-09-29", "close": 17.24, "volume": 8269449.0}, {"date": "2025-09-30", "close": 17.11, "volume": 7212185.0}, {"date": "2025-10-01", "close": 16.98, "volume": 7565192.0}, {"date": "2025-10-02", "close": 16.95, "volume": 6069140.0}, {"date": "2025-10-03", "close": 16.94, "volume": 7381833.0}, {"date": "2025-10-06", "close": 15.76, "volume": 9427679.0}, {"date": "2025-10-07", "close": 15.48, "volume": 6963238.0}, {"date": "2025-10-08", "close": 15.57, "volume": 6875283.0}, {"date": "2025-10-09", "close": 15.15, "volume": 6548048.0}, {"date": "2025-10-10", "close": 14.31, "volume": 9138114.0}, {"date": "2025-10-13", "close": 15.29, "volume": 7757007.0}, {"date": "2025-10-14", "close": 15.85, "volume": 8174954.0}, {"date": "2025-10-15", "close": 15.23, "volume": 6878146.0}, {"date": "2025-10-16", "close": 14.9, "volume": 4351061.0}, {"date": "2025-10-17", "close": 14.95, "volume": 5328660.0}, {"date": "2025-10-20", "close": 15.48, "volume": 5070811.0}, {"date": "2025-10-21", "close": 15.71, "volume": 5014633.0}, {"date": "2025-10-22", "close": 15.73, "volume": 4952366.0}, {"date": "2025-10-23", "close": 16.56, "volume": 7056609.0}, {"date": "2025-10-24", "close": 16.57, "volume": 5231706.0}, {"date": "2025-10-27", "close": 16.88, "volume": 4879252.0}, {"date": "2025-10-28", "close": 16.79, "volume": 4906953.0}, {"date": "2025-10-29", "close": 16.98, "volume": 4758962.0}, {"date": "2025-10-30", "close": 16.54, "volume": 6123800.0}, {"date": "2025-10-31", "close": 16.71, "volume": 4994097.0}, {"date": "2025-11-03", "close": 16.53, "volume": 5806671.0}, {"date": "2025-11-04", "close": 16.18, "volume": 4933539.0}, {"date": "2025-11-05", "close": 16.97, "volume": 6262984.0}, {"date": "2025-11-06", "close": 16.6, "volume": 4997209.0}, {"date": "2025-11-07", "close": 17.1, "volume": 5698266.0}, {"date": "2025-11-10", "close": 17.78, "volume": 8225479.0}, {"date": "2025-11-11", "close": 17.48, "volume": 6256561.0}, {"date": "2025-11-12", "close": 17.81, "volume": 5018031.0}, {"date": "2025-11-13", "close": 17.54, "volume": 3820101.0}, {"date": "2025-11-14", "close": 17.56, "volume": 5774645.0}, {"date": "2025-11-17", "close": 17.66, "volume": 6132297.0}, {"date": "2025-11-18", "close": 17.5, "volume": 4057798.0}, {"date": "2025-11-19", "close": 17.49, "volume": 4503868.0}, {"date": "2025-11-20", "close": 17.54, "volume": 7621050.0}, {"date": "2025-11-21", "close": 18.55, "volume": 7214291.0}, {"date": "2025-11-24", "close": 19.1, "volume": 6918044.0}, {"date": "2025-11-25", "close": 19.66, "volume": 8785124.0}, {"date": "2025-11-26", "close": 20.26, "volume": 7166647.0}, {"date": "2025-11-28", "close": 20.4, "volume": 3597311.0}, {"date": "2025-12-01", "close": 21.25, "volume": 12849600.0}, {"date": "2025-12-02", "close": 20.83, "volume": 17186160.0}, {"date": "2025-12-03", "close": 23.97, "volume": 33426620.0}, {"date": "2025-12-04", "close": 24.18, "volume": 15167340.0}, {"date": "2025-12-05", "close": 23.09, "volume": 13488240.0}, {"date": "2025-12-08", "close": 22.42, "volume": 10106870.0}, {"date": "2025-12-09", "close": 23.91, "volume": 9449099.0}, {"date": "2025-12-10", "close": 24.16, "volume": 10098690.0}, {"date": "2025-12-11", "close": 25.07, "volume": 6282461.0}, {"date": "2025-12-12", "close": 25.46, "volume": 6287244.0}, {"date": "2025-12-15", "close": 27.01, "volume": 14301850.0}, {"date": "2025-12-16", "close": 27.36, "volume": 9511036.0}, {"date": "2025-12-17", "close": 26.92, "volume": 9174321.0}, {"date": "2025-12-18", "close": 27.54, "volume": 6871745.0}, {"date": "2025-12-19", "close": 27.84, "volume": 11572530.0}, {"date": "2025-12-22", "close": 27.2, "volume": 6620652.0}, {"date": "2025-12-23", "close": 26.6, "volume": 7332839.0}, {"date": "2025-12-24", "close": 26.65, "volume": 2612597.0}, {"date": "2025-12-26", "close": 26.36, "volume": 3598063.0}, {"date": "2025-12-29", "close": 26.93, "volume": 5778819.0}, {"date": "2025-12-30", "close": 26.69, "volume": 4532480.0}, {"date": "2025-12-31", "close": 26.37, "volume": 3353623.0}, {"date": "2026-01-02", "close": 26.36, "volume": 5623821.0}, {"date": "2026-01-05", "close": 26.85, "volume": 5525478.0}, {"date": "2026-01-06", "close": 28.19, "volume": 7020899.0}, {"date": "2026-01-07", "close": 27.17, "volume": 5300916.0}, {"date": "2026-01-08", "close": 27.75, "volume": 4720530.0}, {"date": "2026-01-09", "close": 26.82, "volume": 9186773.0}, {"date": "2026-01-12", "close": 25.87, "volume": 13322840.0}, {"date": "2026-01-13", "close": 26.69, "volume": 4679025.0}, {"date": "2026-01-14", "close": 25.68, "volume": 5798342.0}, {"date": "2026-01-15", "close": 25.81, "volume": 6016659.0}, {"date": "2026-01-16", "close": 25.44, "volume": 5200936.0}, {"date": "2026-01-20", "close": 25.51, "volume": 6223884.0}, {"date": "2026-01-21", "close": 26.0, "volume": 5670473.0}, {"date": "2026-01-22", "close": 25.14, "volume": 5610293.0}, {"date": "2026-01-23", "close": 24.14, "volume": 8320121.0}, {"date": "2026-01-26", "close": 23.97, "volume": 6143272.0}, {"date": "2026-01-27", "close": 23.44, "volume": 5775002.0}, {"date": "2026-01-28", "close": 23.13, "volume": 5239824.0}, {"date": "2026-01-29", "close": 23.31, "volume": 4836798.0}, {"date": "2026-01-30", "close": 23.31, "volume": 4838258.0}, {"date": "2026-02-02", "close": 24.65, "volume": 6785307.0}, {"date": "2026-02-03", "close": 24.02, "volume": 4856078.0}, {"date": "2026-02-04", "close": 24.18, "volume": 4430864.0}, {"date": "2026-02-05", "close": 23.09, "volume": 5085365.0}, {"date": "2026-02-06", "close": 23.76, "volume": 3683701.0}, {"date": "2026-02-09", "close": 23.56, "volume": 3477103.0}, {"date": "2026-02-10", "close": 23.63, "volume": 3406479.0}, {"date": "2026-02-11", "close": 23.84, "volume": 3932694.0}, {"date": "2026-02-12", "close": 24.54, "volume": 6186853.0}, {"date": "2026-02-13", "close": 25.48, "volume": 4899835.0}, {"date": "2026-02-17", "close": 24.93, "volume": 5876204.0}, {"date": "2026-02-18", "close": 25.07, "volume": 3712604.0}, {"date": "2026-02-19", "close": 24.95, "volume": 3186179.0}, {"date": "2026-02-20", "close": 25.26, "volume": 5984167.0}, {"date": "2026-02-23", "close": 23.65, "volume": 5420772.0}, {"date": "2026-02-24", "close": 23.76, "volume": 3757543.0}, {"date": "2026-02-25", "close": 24.04, "volume": 3855732.0}, {"date": "2026-02-26", "close": 24.91, "volume": 4191367.0}, {"date": "2026-02-27", "close": 24.57, "volume": 4013565.0}, {"date": "2026-03-02", "close": 22.5, "volume": 7289302.0}, {"date": "2026-03-03", "close": 22.24, "volume": 5932560.0}, {"date": "2026-03-04", "close": 22.45, "volume": 10600970.0}, {"date": "2026-03-05", "close": 19.33, "volume": 15111820.0}, {"date": "2026-03-06", "close": 18.46, "volume": 9083445.0}, {"date": "2026-03-09", "close": 18.47, "volume": 11952260.0}, {"date": "2026-03-10", "close": 18.76, "volume": 9362967.0}, {"date": "2026-03-11", "close": 18.17, "volume": 4565678.0}, {"date": "2026-03-12", "close": 17.56, "volume": 5151525.0}, {"date": "2026-03-13", "close": 17.58, "volume": 4590963.0}, {"date": "2026-03-16", "close": 17.41, "volume": 4308285.0}, {"date": "2026-03-17", "close": 17.53, "volume": 4131575.0}, {"date": "2026-03-18", "close": 17.25, "volume": 4349025.0}, {"date": "2026-03-19", "close": 17.5, "volume": 5831814.0}, {"date": "2026-03-20", "close": 17.22, "volume": 7428214.0}, {"date": "2026-03-23", "close": 16.87, "volume": 8308626.0}, {"date": "2026-03-24", "close": 16.32, "volume": 5773630.0}, {"date": "2026-03-25", "close": 16.52, "volume": 4604785.0}, {"date": "2026-03-26", "close": 16.07, "volume": 4977191.0}, {"date": "2026-03-27", "close": 16.13, "volume": 6267119.0}, {"date": "2026-03-30", "close": 16.09, "volume": 4716074.0}, {"date": "2026-03-31", "close": 16.7, "volume": 4774457.0}, {"date": "2026-04-01", "close": 17.32, "volume": 4472959.0}, {"date": "2026-04-02", "close": 16.84, "volume": 5204184.0}, {"date": "2026-04-06", "close": 17.48, "volume": 3665883.0}, {"date": "2026-04-07", "close": 17.36, "volume": 5198376.0}, {"date": "2026-04-08", "close": 18.31, "volume": 6649083.0}, {"date": "2026-04-09", "close": 18.54, "volume": 3344386.0}, {"date": "2026-04-10", "close": 18.32, "volume": 4607537.0}, {"date": "2026-04-13", "close": 18.08, "volume": 7341080.0}, {"date": "2026-04-14", "close": 17.77, "volume": 4146692.0}, {"date": "2026-04-15", "close": 19.42, "volume": 10774410.0}, {"date": "2026-04-16", "close": 19.17, "volume": 5513946.0}, {"date": "2026-04-17", "close": 19.42, "volume": 4021654.0}, {"date": "2026-04-20", "close": 19.88, "volume": 4605444.0}, {"date": "2026-04-21", "close": 19.31, "volume": 4968139.0}, {"date": "2026-04-22", "close": 18.71, "volume": 4450556.0}, {"date": "2026-04-23", "close": 18.19, "volume": 3860187.0}, {"date": "2026-04-24", "close": 17.91, "volume": 2725396.0}, {"date": "2026-04-27", "close": 17.89, "volume": 4085798.0}, {"date": "2026-04-28", "close": 17.37, "volume": 3915714.0}, {"date": "2026-04-29", "close": 17.12, "volume": 3899643.0}, {"date": "2026-04-30", "close": 17.42, "volume": 3862417.0}, {"date": "2026-05-01", "close": 16.94, "volume": 5013768.0}, {"date": "2026-05-04", "close": 16.4, "volume": 4518479.0}, {"date": "2026-05-05", "close": 16.66, "volume": 3647991.0}, {"date": "2026-05-06", "close": 16.91, "volume": 4206215.0}, {"date": "2026-05-07", "close": 16.64, "volume": 2985675.0}, {"date": "2026-05-08", "close": 16.68, "volume": 2572318.0}, {"date": "2026-05-11", "close": 15.52, "volume": 4548197.0}, {"date": "2026-05-12", "close": 15.66, "volume": 6491172.0}, {"date": "2026-05-13", "close": 15.42, "volume": 5008277.0}, {"date": "2026-05-14", "close": 15.53, "volume": 3471396.0}, {"date": "2026-05-15", "close": 15.29, "volume": 3718662.0}, {"date": "2026-05-18", "close": 14.86, "volume": 5026060.0}, {"date": "2026-05-19", "close": 15.36, "volume": 6323462.0}, {"date": "2026-05-20", "close": 16.4, "volume": 5871321.0}, {"date": "2026-05-21", "close": 16.55, "volume": 5808257.0}, {"date": "2026-05-22", "close": 16.53, "volume": 3580031.0}, {"date": "2026-05-26", "close": 17.13, "volume": 5394237.0}, {"date": "2026-05-27", "close": 17.56, "volume": 5580744.0}, {"date": "2026-05-28", "close": 17.92, "volume": 13381110.0}, {"date": "2026-05-29", "close": 15.8, "volume": 18504510.0}, {"date": "2026-06-01", "close": 16.14, "volume": 9423829.0}, {"date": "2026-06-02", "close": 16.04, "volume": 4446624.0}, {"date": "2026-06-03", "close": 16.34, "volume": 5086070.0}, {"date": "2026-06-04", "close": 16.66, "volume": 5908639.0}, {"date": "2026-06-05", "close": 16.44, "volume": 4522650.0}, {"date": "2026-06-08", "close": 17.29, "volume": 5428428.0}, {"date": "2026-06-09", "close": 17.57, "volume": 4722099.0}, {"date": "2026-06-10", "close": 17.53, "volume": 5021299.0}, {"date": "2026-06-11", "close": 18.29, "volume": 5060713.0}, {"date": "2026-06-12", "close": 18.79, "volume": 7043300.0}, {"date": "2026-06-15", "close": 18.46, "volume": 5969918.0}, {"date": "2026-06-16", "close": 17.54, "volume": 4976532.0}, {"date": "2026-06-17", "close": 17.1, "volume": 5019256.0}, {"date": "2026-06-18", "close": 17.81, "volume": 6205497.0}, {"date": "2026-06-22", "close": 17.79, "volume": 3941543.0}, {"date": "2026-06-23", "close": 17.73, "volume": 3745700.0}, {"date": "2026-06-24", "close": 18.5, "volume": 5318822.0}, {"date": "2026-06-25", "close": 18.05, "volume": 4013363.0}, {"date": "2026-06-26", "close": 17.88, "volume": 7111869.0}, {"date": "2026-06-29", "close": 17.07, "volume": 5160580.0}, {"date": "2026-06-30", "close": 17.2, "volume": 3519071.0}, {"date": "2026-07-01", "close": 17.29, "volume": 3467345.0}, {"date": "2026-07-02", "close": 16.46, "volume": 6774079.0}, {"date": "2026-07-06", "close": 16.5, "volume": 4156999.0}, {"date": "2026-07-07", "close": 16.52, "volume": 5072130.0}, {"date": "2026-07-08", "close": 16.32, "volume": 4144551.0}, {"date": "2026-07-09", "close": 16.68, "volume": 3871512.0}, {"date": "2026-07-10", "close": 16.81, "volume": 2666507.0}, {"date": "2026-07-13", "close": 16.03, "volume": 5934915.0}, {"date": "2026-07-14", "close": 16.15, "volume": 4696300.0}, {"date": "2026-07-15", "close": 17.41, "volume": 7390883.0}, {"date": "2026-07-16", "close": 17.49, "volume": 4949790.0}, {"date": "2026-07-17", "close": 17.03, "volume": 3697881.0}, {"date": "2026-07-20", "close": 17.54, "volume": 4718678.0}, {"date": "2026-07-21", "close": 17.36, "volume": 3633835.0}, {"date": "2026-07-22", "close": 17.82, "volume": 3415891.0}, {"date": "2026-07-23", "close": 17.08, "volume": 3197433.0}, {"date": "2026-07-24", "close": 17.0, "volume": 3768357.0}, {"date": "2026-07-27", "close": 17.77, "volume": 3977520.0}, {"date": "2026-07-28", "close": 18.14, "volume": 4569163.0}, {"date": "2026-07-29", "close": 17.54, "volume": 3819612.0}, {"date": "2026-07-30", "close": 17.31, "volume": 2385918.0}, {"date": "2026-07-31", "close": 17.18, "volume": 4468967.0}, {"date": "2026-08-03", "close": 17.87, "volume": 4596125.0}, {"date": "2026-08-04", "close": 18.08, "volume": 4435732.0}, {"date": "2026-08-05", "close": 17.82, "volume": 3093983.0}, {"date": "2026-08-06", "close": 17.72, "volume": 4971942.0}, {"date": "2026-08-07", "close": 17.97, "volume": 2756818.0}], "refreshing": true}