{"ticker": "CC", "overview": {"cik": "1627223", "ticker": "CC", "name": "Chemours Co", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344635", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344634", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344633", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344632", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342481", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342338", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001627223-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001627223-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332804", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332807", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332806", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332805", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292775", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001627223-26-000017", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001627223-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214673", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214670", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214665", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214664", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214662", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214661", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214660", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214659", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214658", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214657", "price_sensitive": false}]}, "description": "Chemours Co trades as CC on the NYSE and is registered in the United States, classified under Chemicals & Allied Products (SIC 2800). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 7 insiders disclosed 7 open-market purchases totalling $488.62K. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 488619.305121, "sell_n": 0, "sell_sum": 0, "net": 488619.305121, "insiders": 7, "first_date": "2026-08-06", "last_date": "2026-08-12"}, "metrics": {"ticker": "CC", "has_prices": true, "as_of": "2026-08-12", "last": 15.24, "prev_close": 14.8, "change": 0.4399999999999995, "change_pct": 0.029729729729729693, "session_volume": 3914982.0, "vwap_5": 15.052784953257035, "vwap_20": 16.074765358883955, "vwap_60": 19.023959993860142, "vwap_250": 17.368338152169272, "high_52w": 27.94, "low_52w": 10.48, "avg_volume_20": 2986948.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-349656", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Calderon Gerardo Familiar", "who_key": "Familiar Calderon Gerardo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30050.55, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "7 insiders now buying CC", "source_url": "https://www.sec.gov/Archives/edgar/data/1971603/000119312526349656/0001193125-26-349656-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-349657", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "David Will", "who_key": "Will David", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36972.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on CC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854237/000119312526349657/0001193125-26-349657-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-349607", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Denise Dignam", "who_key": "Dignam Denise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50501.1, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1848475/000119312526349607/0001193125-26-349607-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001193125-26-344632", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Mary B. Cranston", "who_key": "CRANSTON MARY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94950.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "5 insiders pile into CC", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526344632/0001193125-26-344632-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-344633", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Joseph T. Martinko", "who_key": "Martinko Joseph T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30008.727658000003, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1988020/000119312526344633/0001193125-26-344633-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-344635", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Alister Cowan", "who_key": "Cowan Alister", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203060.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "3 insiders pile into CC", "source_url": "https://www.sec.gov/Archives/edgar/data/2002664/000119312526344635/0001193125-26-344635-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-344634", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Michael Robert Foley", "who_key": "Foley Michael Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29999.927463, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider opens the wallet: $30K of CC", "source_url": "https://www.sec.gov/Archives/edgar/data/2111099/000119312526344634/0001193125-26-344634-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-342481", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Shane Hostetter", "who_key": "HOSTETTER SHANE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50049.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Finance chief adds $50K of CC", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526342481/0001193125-26-342481-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "0001193125-26-342338", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Shane Hostetter", "who_key": "HOSTETTER SHANE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46644.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on CC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526342338/0001193125-26-342338-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "13DG-0002100119-26-000281", "src": "13DG", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Chemours Co", "who_key": "Chemours Co", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Chemours Co crosses 5% of CC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/0002100119-26-000281-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000199", "src": "13DG", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Chemours Co", "who_key": "Chemours Co", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Chemours Co crosses 5% of CC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/0002100121-26-000199-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002012383-26-001483", "src": "13DG", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001483-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "HOUSE-2023-20023612-T1", "src": "CONGRESS", "ticker": "CC", "cik": "", "company": "Chemours Co", "company_raw": "ST] S 08/14/202308/16/2023$15,001 -\n$50,000\nF S: New\nChemours Company", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael C. Burgess picks up CC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023612.pdf", "trade_date": "2023-08-09", "timestamp": "2023-08-09", "mins": 1701522}, {"id": "HOUSE-2023-20023340-T4", "src": "CONGRESS", "ticker": "CC", "cik": "", "company": "Chemours Co", "company_raw": "]\nP 07/06/202307/06/2023$1,001 - $15,000\nF S: New\nSP Chemours Company", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael C. Burgess picks up CC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023340.pdf", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750482}, {"id": "HOUSE-2023-20023340-T5", "src": "CONGRESS", "ticker": "CC", "cik": "", "company": "Chemours Co", "company_raw": "P 07/06/202307/06/2023$15,001 -\n$50,000\nF S: New\nSP Chemours Company", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Michael C. Burgess sells CC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023340.pdf", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750482}, {"id": "SENATE-4a4ea98915314b378d7989a7915c1cb7-3", "src": "CONGRESS", "ticker": "CC", "cik": "", "company": "Chemours Co", "company_raw": "CC - The Chemours Company", "who": "Sen. Tammy Duckworth", "who_key": "Sen. Tammy Duckworth", "role": "Duckworth, Tammy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Tammy Duckworth dumps CC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a4ea989-1531-4b37-8d79-89a7915c1cb7/", "trade_date": "2017-10-10", "timestamp": "2017-10-10", "mins": 4767282}], "recent_buys": [{"id": "0001193125-26-349656", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Calderon Gerardo Familiar", "who_key": "Familiar Calderon Gerardo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30050.55, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "7 insiders now buying CC", "source_url": "https://www.sec.gov/Archives/edgar/data/1971603/000119312526349656/0001193125-26-349656-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-349607", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Denise Dignam", "who_key": "Dignam Denise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50501.1, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1848475/000119312526349607/0001193125-26-349607-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001193125-26-344634", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Michael Robert Foley", "who_key": "Foley Michael Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29999.927463, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider opens the wallet: $30K of CC", "source_url": "https://www.sec.gov/Archives/edgar/data/2111099/000119312526344634/0001193125-26-344634-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-344635", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Alister Cowan", "who_key": "Cowan Alister", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 203060.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "3 insiders pile into CC", "source_url": "https://www.sec.gov/Archives/edgar/data/2002664/000119312526344635/0001193125-26-344635-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-344633", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Joseph T. Martinko", "who_key": "Martinko Joseph T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30008.727658000003, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1988020/000119312526344633/0001193125-26-344633-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-344632", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Mary B. Cranston", "who_key": "CRANSTON MARY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94950.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "5 insiders pile into CC", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526344632/0001193125-26-344632-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001193125-26-342481", "src": "INSIDERS", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Shane Hostetter", "who_key": "HOSTETTER SHANE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50049.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Finance chief adds $50K of CC", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526342481/0001193125-26-342481-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}], "institutional": [{"id": "13DG-0002100119-26-000281", "src": "13DG", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Chemours Co", "who_key": "Chemours Co", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Chemours Co crosses 5% of CC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/0002100119-26-000281-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000199", "src": "13DG", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "Chemours Co", "who_key": "Chemours Co", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Chemours Co crosses 5% of CC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/0002100121-26-000199-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002012383-26-001483", "src": "13DG", "ticker": "CC", "cik": "1627223", "company": "Chemours Co", "company_raw": "Chemours Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001483-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}], "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": "Chemours Company (The) Common Stock", "new_value": "Chemours Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001627223", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001627223", "applied": 1, "detected_at": "2026-09-10T23:38:35.819904"}]}, "key_people": [{"who": "Alister Cowan", "who_key": "Cowan Alister", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 203060.0, "sold": 0, "net": 203060.0, "trades": 1, "top_score": 47.2, "lean": "buying", "history": [{"action": "BUY", "amount": 203060.0, "date": "2026-08-07", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2002664/000119312526344635/0001193125-26-344635-index.htm"}], "latest": {"action": "BUY", "amount": 203060.0, "date": "2026-08-07", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2002664/000119312526344635/0001193125-26-344635-index.htm"}}, {"who": "Mary B. Cranston", "who_key": "CRANSTON MARY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 94950.0, "sold": 0, "net": 94950.0, "trades": 1, "top_score": 39.6, "lean": "buying", "history": [{"action": "BUY", "amount": 94950.0, "date": "2026-08-07", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526344632/0001193125-26-344632-index.htm"}], "latest": {"action": "BUY", "amount": 94950.0, "date": "2026-08-07", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526344632/0001193125-26-344632-index.htm"}}, {"who": "Denise Dignam", "who_key": "Dignam Denise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 50501.1, "sold": 0, "net": 50501.1, "trades": 1, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 50501.1, "date": "2026-08-11", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1848475/000119312526349607/0001193125-26-349607-index.htm"}], "latest": {"action": "BUY", "amount": 50501.1, "date": "2026-08-11", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1848475/000119312526349607/0001193125-26-349607-index.htm"}}, {"who": "Shane Hostetter", "who_key": "HOSTETTER SHANE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50049.0, "sold": 0, "net": 50049.0, "trades": 1, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50049.0, "date": "2026-08-06", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526342481/0001193125-26-342481-index.htm"}], "latest": {"action": "BUY", "amount": 50049.0, "date": "2026-08-06", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1627223/000119312526342481/0001193125-26-342481-index.htm"}}, {"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 1001.0, "net": 29001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023612.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-07-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023340.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023340.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023612.pdf"}}, {"who": "Calderon Gerardo Familiar", "who_key": "Familiar Calderon Gerardo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 30050.55, "sold": 0, "net": 30050.55, "trades": 1, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 30050.55, "date": "2026-08-12", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1971603/000119312526349656/0001193125-26-349656-index.htm"}], "latest": {"action": "BUY", "amount": 30050.55, "date": "2026-08-12", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1971603/000119312526349656/0001193125-26-349656-index.htm"}}, {"who": "Joseph T. Martinko", "who_key": "Martinko Joseph T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 30008.727658000003, "sold": 0, "net": 30008.727658000003, "trades": 1, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 30008.727658000003, "date": "2026-08-07", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1988020/000119312526344633/0001193125-26-344633-index.htm"}], "latest": {"action": "BUY", "amount": 30008.727658000003, "date": "2026-08-07", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1988020/000119312526344633/0001193125-26-344633-index.htm"}}, {"who": "Michael Robert Foley", "who_key": "Foley Michael Robert", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 29999.927463, "sold": 0, "net": 29999.927463, "trades": 1, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 29999.927463, "date": "2026-08-07", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2111099/000119312526344634/0001193125-26-344634-index.htm"}], "latest": {"action": "BUY", "amount": 29999.927463, "date": "2026-08-07", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2111099/000119312526344634/0001193125-26-344634-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 50049.0}, {"date": "2026-08-07", "net": 358018.655121}, {"date": "2026-08-11", "net": 50501.1}, {"date": "2026-08-12", "net": 30050.55}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344635", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344634", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344633", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344632", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342481", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342338", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001627223-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001627223-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332804", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332807", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332806", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332805", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292775", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001627223-26-000017", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001627223-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214673", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214670", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214665", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214664", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214662", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214661", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214660", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214659", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214658", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214657", "price_sensitive": false}], "performance": {"ticker": "CC", "has_prices": true, "summary": {"n": 9, "avg": -0.137712690335962, "win_rate": 0.2222222222222222, "best": 0.029729729729729693, "worst": -0.5763135946622184, "as_of": "2026-08-12"}, "buys": [{"who": "Familiar Calderon Gerardo", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 30050.55, "date": "2026-08-12", "score": 28.4, "ref_price": 15.24, "return": 0.0}, {"who": "Dignam Denise", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50501.1, "date": "2026-08-11", "score": 45.7, "ref_price": 14.8, "return": 0.029729729729729693}, {"who": "Foley Michael Robert", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 29999.927463, "date": "2026-08-07", "score": 27.9, "ref_price": 15.75, "return": -0.032380952380952364}, {"who": "Cowan Alister", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203060.0, "date": "2026-08-07", "score": 47.2, "ref_price": 15.75, "return": -0.032380952380952364}, {"who": "Martinko Joseph T.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 30008.727658000003, "date": "2026-08-07", "score": 28.4, "ref_price": 15.75, "return": -0.032380952380952364}, {"who": "CRANSTON MARY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94950.0, "date": "2026-08-07", "score": 39.6, "ref_price": 15.75, "return": -0.032380952380952364}, {"who": "HOSTETTER SHANE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50049.0, "date": "2026-08-06", "score": 43.5, "ref_price": 15.11, "return": 0.008603573792190655}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-08-09", "score": 0.0, "ref_price": 35.6, "return": -0.5719101123595505}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-07-06", "score": 0.0, "ref_price": 35.97, "return": -0.5763135946622184}]}, "price_series": [{"date": "2016-08-08", "close": 9.31, "volume": 4405061.0}, {"date": "2016-08-09", "close": 10.3, "volume": 7755732.0}, {"date": "2016-08-10", "close": 10.94, "volume": 4176072.0}, {"date": "2016-08-11", "close": 11.74, "volume": 4134465.0}, {"date": "2016-08-12", "close": 11.45, "volume": 3600804.0}, {"date": "2016-08-15", "close": 12.25, "volume": 4064849.0}, {"date": "2016-08-16", "close": 12.12, "volume": 3123987.0}, {"date": "2016-08-17", "close": 12.24, "volume": 2161430.0}, {"date": "2016-08-18", "close": 12.4, "volume": 2633044.0}, {"date": "2016-08-19", "close": 12.38, "volume": 1827396.0}, {"date": "2016-08-22", "close": 12.45, "volume": 1945942.0}, {"date": "2016-08-23", "close": 12.51, "volume": 2655062.0}, {"date": "2016-08-24", "close": 12.39, "volume": 2259123.0}, {"date": "2016-08-25", "close": 12.83, "volume": 2319929.0}, {"date": "2016-08-26", "close": 12.66, "volume": 2962615.0}, {"date": "2016-08-29", "close": 13.27, "volume": 2658417.0}, {"date": "2016-08-30", "close": 13.38, "volume": 1720944.0}, {"date": "2016-08-31", "close": 13.19, "volume": 2530122.0}, {"date": "2016-09-01", "close": 13.47, "volume": 1709435.0}, {"date": "2016-09-02", "close": 13.63, "volume": 1526703.0}, {"date": "2016-09-06", "close": 13.52, "volume": 1914214.0}, {"date": "2016-09-07", "close": 13.61, "volume": 1952103.0}, {"date": "2016-09-08", "close": 13.55, "volume": 1540564.0}, {"date": "2016-09-09", "close": 12.81, "volume": 2350980.0}, {"date": "2016-09-12", "close": 13.26, "volume": 2921810.0}, {"date": "2016-09-13", "close": 12.71, "volume": 2520184.0}, {"date": "2016-09-14", "close": 13.59, "volume": 3316956.0}, {"date": "2016-09-15", "close": 13.7, "volume": 2707649.0}, {"date": "2016-09-16", "close": 14.56, "volume": 4858655.0}, {"date": "2016-09-19", "close": 14.45, "volume": 3284696.0}, {"date": "2016-09-20", "close": 14.11, "volume": 1977524.0}, {"date": "2016-09-21", "close": 14.74, "volume": 2684644.0}, {"date": "2016-09-22", "close": 14.99, "volume": 2640864.0}, {"date": "2016-09-23", "close": 15.13, "volume": 2245946.0}, {"date": "2016-09-26", "close": 14.6, "volume": 2079081.0}, {"date": "2016-09-27", "close": 14.97, "volume": 1950589.0}, {"date": "2016-09-28", "close": 15.23, "volume": 2357494.0}, {"date": "2016-09-29", "close": 15.16, "volume": 2015285.0}, {"date": "2016-09-30", "close": 16.0, "volume": 3648679.0}, {"date": "2016-10-03", "close": 15.92, "volume": 1613856.0}, {"date": "2016-10-04", "close": 15.62, "volume": 1305567.0}, {"date": "2016-10-05", "close": 16.17, "volume": 2018288.0}, {"date": "2016-10-06", "close": 16.2, "volume": 1294800.0}, {"date": "2016-10-07", "close": 15.75, "volume": 2390914.0}, {"date": "2016-10-10", "close": 15.51, "volume": 1321420.0}, {"date": "2016-10-11", "close": 15.06, "volume": 1683361.0}, {"date": "2016-10-12", "close": 15.02, "volume": 1314173.0}, {"date": "2016-10-13", "close": 14.87, "volume": 2261200.0}, {"date": "2016-10-14", "close": 14.93, "volume": 2545015.0}, {"date": "2016-10-17", "close": 15.26, "volume": 2039866.0}, {"date": "2016-10-18", "close": 15.86, "volume": 2268348.0}, {"date": "2016-10-19", "close": 16.22, "volume": 2120319.0}, {"date": "2016-10-20", "close": 16.67, "volume": 2712969.0}, {"date": "2016-10-21", "close": 16.79, "volume": 1757946.0}, {"date": "2016-10-24", "close": 16.77, "volume": 2793284.0}, {"date": "2016-10-25", "close": 16.72, "volume": 1475903.0}, {"date": "2016-10-26", "close": 16.95, "volume": 1664731.0}, {"date": "2016-10-27", "close": 16.9, "volume": 1692143.0}, {"date": "2016-10-28", "close": 17.51, "volume": 2637205.0}, {"date": "2016-10-31", "close": 16.43, "volume": 2982995.0}, {"date": "2016-11-01", "close": 16.84, "volume": 2477495.0}, {"date": "2016-11-02", "close": 16.25, "volume": 2421097.0}, {"date": "2016-11-03", "close": 16.71, "volume": 2629208.0}, {"date": "2016-11-04", "close": 17.1, "volume": 3659517.0}, {"date": "2016-11-07", "close": 19.28, "volume": 9968932.0}, {"date": "2016-11-08", "close": 20.09, "volume": 5760098.0}, {"date": "2016-11-09", "close": 20.48, "volume": 5654028.0}, {"date": "2016-11-10", "close": 20.85, "volume": 5661102.0}, {"date": "2016-11-11", "close": 20.71, "volume": 5020816.0}, {"date": "2016-11-14", "close": 21.11, "volume": 6170453.0}, {"date": "2016-11-15", "close": 22.02, "volume": 3978769.0}, {"date": "2016-11-16", "close": 22.0, "volume": 3214541.0}, {"date": "2016-11-17", "close": 22.66, "volume": 3595284.0}, {"date": "2016-11-18", "close": 22.68, "volume": 2818584.0}, {"date": "2016-11-21", "close": 23.24, "volume": 3001040.0}, {"date": "2016-11-22", "close": 23.51, "volume": 2901953.0}, {"date": "2016-11-23", "close": 23.8, "volume": 2122843.0}, {"date": "2016-11-25", "close": 23.6, "volume": 851249.0}, {"date": "2016-11-28", "close": 22.75, "volume": 2885061.0}, {"date": "2016-11-29", "close": 23.62, "volume": 2667983.0}, {"date": "2016-11-30", "close": 24.72, "volume": 2966084.0}, {"date": "2016-12-01", "close": 24.61, "volume": 3003227.0}, {"date": "2016-12-02", "close": 25.03, "volume": 1986442.0}, {"date": "2016-12-05", "close": 25.87, "volume": 3424346.0}, {"date": "2016-12-06", "close": 26.05, "volume": 2561967.0}, {"date": "2016-12-07", "close": 26.07, "volume": 2882374.0}, {"date": "2016-12-08", "close": 26.96, "volume": 3371714.0}, {"date": "2016-12-09", "close": 26.22, "volume": 3002629.0}, {"date": "2016-12-12", "close": 23.82, "volume": 5702810.0}, {"date": "2016-12-13", "close": 24.6, "volume": 3519553.0}, {"date": "2016-12-14", "close": 24.87, "volume": 2416566.0}, {"date": "2016-12-15", "close": 25.35, "volume": 2836559.0}, {"date": "2016-12-16", "close": 24.14, "volume": 5955936.0}, {"date": "2016-12-19", "close": 24.75, "volume": 2571972.0}, {"date": "2016-12-20", "close": 25.06, "volume": 1623774.0}, {"date": "2016-12-21", "close": 23.43, "volume": 11340060.0}, {"date": "2016-12-22", "close": 22.76, "volume": 5183209.0}, {"date": "2016-12-23", "close": 23.03, "volume": 1610440.0}, {"date": "2016-12-27", "close": 22.75, "volume": 1366875.0}, {"date": "2016-12-28", "close": 22.4, "volume": 1633894.0}, {"date": "2016-12-29", "close": 22.35, "volume": 1345507.0}, {"date": "2016-12-30", "close": 22.09, "volume": 1586618.0}, {"date": "2017-01-03", "close": 21.22, "volume": 4809901.0}, {"date": "2017-01-04", "close": 22.21, "volume": 34793250.0}, {"date": "2017-01-05", "close": 21.88, "volume": 8211844.0}, {"date": "2017-01-06", "close": 21.54, "volume": 3043253.0}, {"date": "2017-01-09", "close": 22.28, "volume": 3861648.0}, {"date": "2017-01-10", "close": 23.35, "volume": 3197862.0}, {"date": "2017-01-11", "close": 24.59, "volume": 3508097.0}, {"date": "2017-01-12", "close": 24.36, "volume": 2152439.0}, {"date": "2017-01-13", "close": 24.89, "volume": 2511995.0}, {"date": "2017-01-17", "close": 24.48, "volume": 2842663.0}, {"date": "2017-01-18", "close": 25.02, "volume": 2579280.0}, {"date": "2017-01-19", "close": 24.26, "volume": 2997091.0}, {"date": "2017-01-20", "close": 24.99, "volume": 2711699.0}, {"date": "2017-01-23", "close": 24.62, "volume": 1962058.0}, {"date": "2017-01-24", "close": 25.49, "volume": 4511963.0}, {"date": "2017-01-25", "close": 25.57, "volume": 1988125.0}, {"date": "2017-01-26", "close": 25.59, "volume": 2409004.0}, {"date": "2017-01-27", "close": 25.39, "volume": 1354523.0}, {"date": "2017-01-30", "close": 25.08, "volume": 1680857.0}, {"date": "2017-01-31", "close": 26.42, "volume": 4060285.0}, {"date": "2017-02-01", "close": 26.8, "volume": 2380332.0}, {"date": "2017-02-02", "close": 26.87, "volume": 1475929.0}, {"date": "2017-02-03", "close": 27.62, "volume": 2336733.0}, {"date": "2017-02-06", "close": 27.83, "volume": 1934107.0}, {"date": "2017-02-07", "close": 27.34, "volume": 2576479.0}, {"date": "2017-02-08", "close": 27.21, "volume": 1697565.0}, {"date": "2017-02-09", "close": 27.59, "volume": 1607963.0}, {"date": "2017-02-10", "close": 28.13, "volume": 1546924.0}, {"date": "2017-02-13", "close": 32.14, "volume": 10446870.0}, {"date": "2017-02-14", "close": 32.07, "volume": 3275195.0}, {"date": "2017-02-15", "close": 32.68, "volume": 4141204.0}, {"date": "2017-02-16", "close": 31.9, "volume": 3866313.0}, {"date": "2017-02-17", "close": 33.06, "volume": 4037364.0}, {"date": "2017-02-21", "close": 35.6, "volume": 5187555.0}, {"date": "2017-02-22", "close": 35.08, "volume": 2565502.0}, {"date": "2017-02-23", "close": 34.07, "volume": 2120956.0}, {"date": "2017-02-24", "close": 34.08, "volume": 2049623.0}, {"date": "2017-02-27", "close": 33.8, "volume": 3044215.0}, {"date": "2017-02-28", "close": 33.66, "volume": 2107318.0}, {"date": "2017-03-01", "close": 34.72, "volume": 2807031.0}, {"date": "2017-03-02", "close": 33.49, "volume": 1689306.0}, {"date": "2017-03-03", "close": 34.05, "volume": 2038674.0}, {"date": "2017-03-06", "close": 33.64, "volume": 2219348.0}, {"date": "2017-03-07", "close": 33.62, "volume": 1622210.0}, {"date": "2017-03-08", "close": 33.14, "volume": 1811899.0}, {"date": "2017-03-09", "close": 32.97, "volume": 1509354.0}, {"date": "2017-03-10", "close": 32.97, "volume": 1406736.0}, {"date": "2017-03-13", "close": 33.8, "volume": 1364457.0}, {"date": "2017-03-14", "close": 33.61, "volume": 1395223.0}, {"date": "2017-03-15", "close": 35.18, "volume": 1894170.0}, {"date": "2017-03-16", "close": 34.64, "volume": 1480576.0}, {"date": "2017-03-17", "close": 34.75, "volume": 3593511.0}, {"date": "2017-03-20", "close": 34.68, "volume": 1374408.0}, {"date": "2017-03-21", "close": 32.76, "volume": 2552484.0}, {"date": "2017-03-22", "close": 33.8, "volume": 1942296.0}, {"date": "2017-03-23", "close": 34.51, "volume": 1607747.0}, {"date": "2017-03-24", "close": 34.15, "volume": 1694627.0}, {"date": "2017-03-27", "close": 34.39, "volume": 1736600.0}, {"date": "2017-03-28", "close": 36.28, "volume": 5346800.0}, {"date": "2017-03-29", "close": 37.45, "volume": 3587975.0}, {"date": "2017-03-30", "close": 38.16, "volume": 3169673.0}, {"date": "2017-03-31", "close": 38.5, "volume": 3775360.0}, {"date": "2017-04-03", "close": 38.18, "volume": 3009967.0}, {"date": "2017-04-04", "close": 38.19, "volume": 2195354.0}, {"date": "2017-04-05", "close": 37.51, "volume": 2149861.0}, {"date": "2017-04-06", "close": 37.72, "volume": 1669995.0}, {"date": "2017-04-07", "close": 37.74, "volume": 1568934.0}, {"date": "2017-04-10", "close": 37.45, "volume": 1219363.0}, {"date": "2017-04-11", "close": 37.55, "volume": 1552829.0}, {"date": "2017-04-12", "close": 35.98, "volume": 1959457.0}, {"date": "2017-04-13", "close": 35.12, "volume": 2288046.0}, {"date": "2017-04-17", "close": 35.58, "volume": 1878777.0}, {"date": "2017-04-18", "close": 35.77, "volume": 2121686.0}, {"date": "2017-04-19", "close": 35.55, "volume": 3010979.0}, {"date": "2017-04-20", "close": 37.09, "volume": 1962980.0}, {"date": "2017-04-21", "close": 37.53, "volume": 2404607.0}, {"date": "2017-04-24", "close": 39.22, "volume": 2944064.0}, {"date": "2017-04-25", "close": 39.9, "volume": 2630234.0}, {"date": "2017-04-26", "close": 40.26, "volume": 2033775.0}, {"date": "2017-04-27", "close": 40.17, "volume": 3741161.0}, {"date": "2017-04-28", "close": 40.29, "volume": 1969358.0}, {"date": "2017-05-01", "close": 40.72, "volume": 2454362.0}, {"date": "2017-05-02", "close": 39.87, "volume": 5031389.0}, {"date": "2017-05-03", "close": 39.03, "volume": 2972136.0}, {"date": "2017-05-04", "close": 39.9, "volume": 2408211.0}, {"date": "2017-05-05", "close": 41.24, "volume": 2126888.0}, {"date": "2017-05-08", "close": 40.26, "volume": 2021674.0}, {"date": "2017-05-09", "close": 40.72, "volume": 1451742.0}, {"date": "2017-05-10", "close": 42.29, "volume": 2606262.0}, {"date": "2017-05-11", "close": 41.88, "volume": 1900422.0}, {"date": "2017-05-12", "close": 43.82, "volume": 3843129.0}, {"date": "2017-05-15", "close": 45.27, "volume": 5140998.0}, {"date": "2017-05-16", "close": 45.38, "volume": 2770383.0}, {"date": "2017-05-17", "close": 43.03, "volume": 3234406.0}, {"date": "2017-05-18", "close": 42.75, "volume": 2253580.0}, {"date": "2017-05-19", "close": 43.84, "volume": 2199030.0}, {"date": "2017-05-22", "close": 43.71, "volume": 2886065.0}, {"date": "2017-05-23", "close": 43.16, "volume": 2338402.0}, {"date": "2017-05-24", "close": 41.91, "volume": 2979499.0}, {"date": "2017-05-25", "close": 42.31, "volume": 2035446.0}, {"date": "2017-05-26", "close": 42.52, "volume": 1100142.0}, {"date": "2017-05-30", "close": 41.39, "volume": 1317895.0}, {"date": "2017-05-31", "close": 39.99, "volume": 4740009.0}, {"date": "2017-06-01", "close": 41.51, "volume": 2754151.0}, {"date": "2017-06-02", "close": 41.16, "volume": 2276991.0}, {"date": "2017-06-05", "close": 41.61, "volume": 2649798.0}, {"date": "2017-06-06", "close": 39.22, "volume": 3091515.0}, {"date": "2017-06-07", "close": 39.55, "volume": 2553781.0}, {"date": "2017-06-08", "close": 40.24, "volume": 2216903.0}, {"date": "2017-06-09", "close": 40.1, "volume": 3565353.0}, {"date": "2017-06-12", "close": 39.76, "volume": 2068745.0}, {"date": "2017-06-13", "close": 40.95, "volume": 2286889.0}, {"date": "2017-06-14", "close": 38.71, "volume": 6075129.0}, {"date": "2017-06-15", "close": 37.03, "volume": 4782144.0}, {"date": "2017-06-16", "close": 36.7, "volume": 4589490.0}, {"date": "2017-06-19", "close": 38.0, "volume": 3580495.0}, {"date": "2017-06-20", "close": 37.95, "volume": 1898366.0}, {"date": "2017-06-21", "close": 36.81, "volume": 2378965.0}, {"date": "2017-06-22", "close": 36.81, "volume": 2555192.0}, {"date": "2017-06-23", "close": 36.0, "volume": 18889340.0}, {"date": "2017-06-26", "close": 36.0, "volume": 3583432.0}, {"date": "2017-06-27", "close": 35.09, "volume": 2763336.0}, {"date": "2017-06-28", "close": 36.63, "volume": 2989149.0}, {"date": "2017-06-29", "close": 35.52, "volume": 2660235.0}, {"date": "2017-06-30", "close": 37.92, "volume": 5571344.0}, {"date": "2017-07-03", "close": 38.1, "volume": 2024442.0}, {"date": "2017-07-05", "close": 39.3, "volume": 4394159.0}, {"date": "2017-07-06", "close": 38.75, "volume": 3123414.0}, {"date": "2017-07-07", "close": 40.09, "volume": 2574980.0}, {"date": "2017-07-10", "close": 40.85, "volume": 2144152.0}, {"date": "2017-07-11", "close": 41.75, "volume": 2169648.0}, {"date": "2017-07-12", "close": 42.94, "volume": 2152185.0}, {"date": "2017-07-13", "close": 44.01, "volume": 2824899.0}, {"date": "2017-07-14", "close": 44.76, "volume": 1864132.0}, {"date": "2017-07-17", "close": 45.02, "volume": 2038930.0}, {"date": "2017-07-18", "close": 44.9, "volume": 1402023.0}, {"date": "2017-07-19", "close": 45.15, "volume": 2672602.0}, {"date": "2017-07-20", "close": 44.81, "volume": 1812431.0}, {"date": "2017-07-21", "close": 44.8, "volume": 1699676.0}, {"date": "2017-07-24", "close": 46.33, "volume": 2903466.0}, {"date": "2017-07-25", "close": 48.02, "volume": 3457962.0}, {"date": "2017-07-26", "close": 47.52, "volume": 2469564.0}, {"date": "2017-07-27", "close": 47.02, "volume": 1806321.0}, {"date": "2017-07-28", "close": 48.09, "volume": 1669634.0}, {"date": "2017-07-31", "close": 47.61, "volume": 2205260.0}, {"date": "2017-08-01", "close": 47.94, "volume": 1751187.0}, {"date": "2017-08-02", "close": 47.97, "volume": 2290123.0}, {"date": "2017-08-03", "close": 47.15, "volume": 3605842.0}, {"date": "2017-08-04", "close": 49.31, "volume": 2218122.0}, {"date": "2017-08-07", "close": 49.77, "volume": 2617761.0}, {"date": "2017-08-08", "close": 47.2, "volume": 3850149.0}, {"date": "2017-08-09", "close": 46.27, "volume": 4396099.0}, {"date": "2017-08-10", "close": 44.41, "volume": 2611522.0}, {"date": "2017-08-11", "close": 46.34, "volume": 1938391.0}, {"date": "2017-08-14", "close": 47.09, "volume": 4613920.0}, {"date": "2017-08-15", "close": 46.9, "volume": 1063521.0}, {"date": "2017-08-16", "close": 46.32, "volume": 1624621.0}, {"date": "2017-08-17", "close": 44.91, "volume": 1424561.0}, {"date": "2017-08-18", "close": 46.08, "volume": 1651872.0}, {"date": "2017-08-21", "close": 46.36, "volume": 1155636.0}, {"date": "2017-08-22", "close": 47.74, "volume": 1546760.0}, {"date": "2017-08-23", "close": 47.53, "volume": 908031.0}, {"date": "2017-08-24", "close": 47.49, "volume": 953040.0}, {"date": "2017-08-25", "close": 47.62, "volume": 1498513.0}, {"date": "2017-08-28", "close": 47.72, "volume": 1301399.0}, {"date": "2017-08-29", "close": 47.62, "volume": 839743.0}, {"date": "2017-08-30", "close": 47.9, "volume": 757716.0}, {"date": "2017-08-31", "close": 49.07, "volume": 2173189.0}, {"date": "2017-09-01", "close": 49.99, "volume": 1396461.0}, {"date": "2017-09-05", "close": 48.2, "volume": 2221359.0}, {"date": "2017-09-06", "close": 47.96, "volume": 1667506.0}, {"date": "2017-09-07", "close": 48.94, "volume": 2108745.0}, {"date": "2017-09-08", "close": 49.71, "volume": 2308432.0}, {"date": "2017-09-11", "close": 50.5, "volume": 1350142.0}, {"date": "2017-09-12", "close": 49.99, "volume": 3312002.0}, {"date": "2017-09-13", "close": 49.17, "volume": 1870499.0}, {"date": "2017-09-14", "close": 49.66, "volume": 3201437.0}, {"date": "2017-09-15", "close": 50.36, "volume": 2913747.0}, {"date": "2017-09-18", "close": 51.35, "volume": 3370824.0}, {"date": "2017-09-19", "close": 51.92, "volume": 1819816.0}, {"date": "2017-09-20", "close": 51.8, "volume": 2431522.0}, {"date": "2017-09-21", "close": 51.95, "volume": 1455741.0}, {"date": "2017-09-22", "close": 51.79, "volume": 1100235.0}, {"date": "2017-09-25", "close": 50.31, "volume": 1753860.0}, {"date": "2017-09-26", "close": 50.42, "volume": 1299058.0}, {"date": "2017-09-27", "close": 50.49, "volume": 1624788.0}, {"date": "2017-09-28", "close": 50.41, "volume": 1335692.0}, {"date": "2017-09-29", "close": 50.61, "volume": 2382158.0}, {"date": "2017-10-02", "close": 52.75, "volume": 1902871.0}, {"date": "2017-10-03", "close": 53.44, "volume": 1611510.0}, {"date": "2017-10-04", "close": 53.02, "volume": 1907777.0}, {"date": "2017-10-05", "close": 54.43, "volume": 1739980.0}, {"date": "2017-10-06", "close": 54.67, "volume": 2015284.0}, {"date": "2017-10-09", "close": 54.82, "volume": 906700.0}, {"date": "2017-10-10", "close": 54.99, "volume": 937495.0}, {"date": "2017-10-11", "close": 55.12, "volume": 1433128.0}, {"date": "2017-10-12", "close": 55.35, "volume": 1452480.0}, {"date": "2017-10-13", "close": 56.04, "volume": 3122222.0}, {"date": "2017-10-16", "close": 57.01, "volume": 1802224.0}, {"date": "2017-10-17", "close": 56.85, "volume": 1519805.0}, {"date": "2017-10-18", "close": 56.12, "volume": 1315444.0}, {"date": "2017-10-19", "close": 56.17, "volume": 1548918.0}, {"date": "2017-10-20", "close": 55.89, "volume": 1873003.0}, {"date": "2017-10-23", "close": 55.95, "volume": 1513107.0}, {"date": "2017-10-24", "close": 56.95, "volume": 1676196.0}, {"date": "2017-10-25", "close": 56.82, "volume": 1562080.0}, {"date": "2017-10-26", "close": 56.61, "volume": 1515919.0}, {"date": "2017-10-27", "close": 57.23, "volume": 1486491.0}, {"date": "2017-10-30", "close": 56.99, "volume": 1622574.0}, {"date": "2017-10-31", "close": 56.61, "volume": 1802403.0}, {"date": "2017-11-01", "close": 56.97, "volume": 1321856.0}, {"date": "2017-11-02", "close": 55.83, "volume": 2260942.0}, {"date": "2017-11-03", "close": 52.16, "volume": 8803480.0}, {"date": "2017-11-06", "close": 52.1, "volume": 4428962.0}, {"date": "2017-11-07", "close": 51.0, "volume": 4403454.0}, {"date": "2017-11-08", "close": 51.01, "volume": 2941031.0}, {"date": "2017-11-09", "close": 51.11, "volume": 2657405.0}, {"date": "2017-11-10", "close": 50.07, "volume": 1859923.0}, {"date": "2017-11-13", "close": 51.91, "volume": 3040568.0}, {"date": "2017-11-14", "close": 50.6, "volume": 2588720.0}, {"date": "2017-11-15", "close": 49.65, "volume": 2260231.0}, {"date": "2017-11-16", "close": 51.55, "volume": 2584022.0}, {"date": "2017-11-17", "close": 52.5, "volume": 5089604.0}, {"date": "2017-11-20", "close": 51.93, "volume": 1743321.0}, {"date": "2017-11-21", "close": 52.97, "volume": 2146824.0}, {"date": "2017-11-22", "close": 52.86, "volume": 1255851.0}, {"date": "2017-11-24", "close": 53.31, "volume": 1891331.0}, {"date": "2017-11-27", "close": 52.71, "volume": 2108268.0}, {"date": "2017-11-28", "close": 53.14, "volume": 2718206.0}, {"date": "2017-11-29", "close": 51.71, "volume": 3146540.0}, {"date": "2017-11-30", "close": 51.4, "volume": 10988840.0}, {"date": "2017-12-01", "close": 51.84, "volume": 4046446.0}, {"date": "2017-12-04", "close": 49.44, "volume": 3446405.0}, {"date": "2017-12-05", "close": 49.3, "volume": 3093976.0}, {"date": "2017-12-06", "close": 46.35, "volume": 5290142.0}, {"date": "2017-12-07", "close": 47.93, "volume": 2641111.0}, {"date": "2017-12-08", "close": 47.64, "volume": 3612013.0}, {"date": "2017-12-11", "close": 48.14, "volume": 1248438.0}, {"date": "2017-12-12", "close": 48.07, "volume": 1500208.0}, {"date": "2017-12-13", "close": 47.51, "volume": 1433531.0}, {"date": "2017-12-14", "close": 47.49, "volume": 1838367.0}, {"date": "2017-12-15", "close": 48.04, "volume": 2993947.0}, {"date": "2017-12-18", "close": 50.16, "volume": 2508239.0}, {"date": "2017-12-19", "close": 49.75, "volume": 2524646.0}, {"date": "2017-12-20", "close": 49.42, "volume": 2065122.0}, {"date": "2017-12-21", "close": 49.02, "volume": 1493865.0}, {"date": "2017-12-22", "close": 49.02, "volume": 643021.0}, {"date": "2017-12-26", "close": 49.72, "volume": 972881.0}, {"date": "2017-12-27", "close": 49.88, "volume": 1722080.0}, {"date": "2017-12-28", "close": 50.76, "volume": 1114030.0}, {"date": "2017-12-29", "close": 50.06, "volume": 1365255.0}, {"date": "2018-01-02", "close": 51.74, "volume": 1710354.0}, {"date": "2018-01-03", "close": 51.41, "volume": 1794797.0}, {"date": "2018-01-04", "close": 51.12, "volume": 1919444.0}, {"date": "2018-01-05", "close": 51.33, "volume": 1318851.0}, {"date": "2018-01-08", "close": 50.89, "volume": 2143655.0}, {"date": "2018-01-09", "close": 50.3, "volume": 1975105.0}, {"date": "2018-01-10", "close": 51.2, "volume": 1621065.0}, {"date": "2018-01-11", "close": 52.99, "volume": 1486080.0}, {"date": "2018-01-12", "close": 52.47, "volume": 872489.0}, {"date": "2018-01-16", "close": 51.0, "volume": 1612971.0}, {"date": "2018-01-17", "close": 52.24, "volume": 1405757.0}, {"date": "2018-01-18", "close": 51.6, "volume": 1228933.0}, {"date": "2018-01-19", "close": 54.02, "volume": 1626829.0}, {"date": "2018-01-22", "close": 54.49, "volume": 1535318.0}, {"date": "2018-01-23", "close": 53.77, "volume": 1182180.0}, {"date": "2018-01-24", "close": 52.99, "volume": 1890468.0}, {"date": "2018-01-25", "close": 52.79, "volume": 1590473.0}, {"date": "2018-01-26", "close": 53.43, "volume": 1420733.0}, {"date": "2018-01-29", "close": 53.59, "volume": 1304203.0}, {"date": "2018-01-30", "close": 52.1, "volume": 1276716.0}, {"date": "2018-01-31", "close": 51.62, "volume": 1789572.0}, {"date": "2018-02-01", "close": 51.62, "volume": 1207568.0}, {"date": "2018-02-02", "close": 49.22, "volume": 1801264.0}, {"date": "2018-02-05", "close": 46.88, "volume": 1945203.0}, {"date": "2018-02-06", "close": 47.89, "volume": 2919860.0}, {"date": "2018-02-07", "close": 48.27, "volume": 1934387.0}, {"date": "2018-02-08", "close": 44.77, "volume": 3039285.0}, {"date": "2018-02-09", "close": 46.46, "volume": 2141530.0}, {"date": "2018-02-12", "close": 47.74, "volume": 1324971.0}, {"date": "2018-02-13", "close": 47.64, "volume": 1598151.0}, {"date": "2018-02-14", "close": 49.01, "volume": 1951069.0}, {"date": "2018-02-15", "close": 48.91, "volume": 3021399.0}, {"date": "2018-02-16", "close": 48.84, "volume": 2675730.0}, {"date": "2018-02-20", "close": 50.08, "volume": 2217825.0}, {"date": "2018-02-21", "close": 50.01, "volume": 1735438.0}, {"date": "2018-02-22", "close": 50.14, "volume": 1717272.0}, {"date": "2018-02-23", "close": 51.08, "volume": 1658346.0}, {"date": "2018-02-26", "close": 51.05, "volume": 1543774.0}, {"date": "2018-02-27", "close": 49.17, "volume": 2152380.0}, {"date": "2018-02-28", "close": 47.51, "volume": 2247876.0}, {"date": "2018-03-01", "close": 48.53, "volume": 2597891.0}, {"date": "2018-03-02", "close": 49.18, "volume": 1610891.0}, {"date": "2018-03-05", "close": 48.66, "volume": 1853966.0}, {"date": "2018-03-06", "close": 49.39, "volume": 1799222.0}, {"date": "2018-03-07", "close": 49.37, "volume": 3596666.0}, {"date": "2018-03-08", "close": 48.59, "volume": 1708463.0}, {"date": "2018-03-09", "close": 50.06, "volume": 1237896.0}, {"date": "2018-03-12", "close": 50.95, "volume": 1470949.0}, {"date": "2018-03-13", "close": 49.98, "volume": 1584491.0}, {"date": "2018-03-14", "close": 49.68, "volume": 1132625.0}, {"date": "2018-03-15", "close": 49.27, "volume": 1236261.0}, {"date": "2018-03-16", "close": 49.8, "volume": 1776403.0}, {"date": "2018-03-19", "close": 49.43, "volume": 1578823.0}, {"date": "2018-03-20", "close": 48.48, "volume": 1557147.0}, {"date": "2018-03-21", "close": 49.94, "volume": 1733149.0}, {"date": "2018-03-22", "close": 48.65, "volume": 2704093.0}, {"date": "2018-03-23", "close": 47.09, "volume": 2705622.0}, {"date": "2018-03-26", "close": 47.46, "volume": 1673011.0}, {"date": "2018-03-27", "close": 46.62, "volume": 3684407.0}, {"date": "2018-03-28", "close": 46.2, "volume": 2157963.0}, {"date": "2018-03-29", "close": 48.71, "volume": 3791857.0}, {"date": "2018-04-02", "close": 46.99, "volume": 2163506.0}, {"date": "2018-04-03", "close": 47.22, "volume": 1614289.0}, {"date": "2018-04-04", "close": 47.96, "volume": 1958982.0}, {"date": "2018-04-05", "close": 50.08, "volume": 2235778.0}, {"date": "2018-04-06", "close": 48.68, "volume": 1634966.0}, {"date": "2018-04-09", "close": 48.73, "volume": 1434148.0}, {"date": "2018-04-10", "close": 50.12, "volume": 1545561.0}, {"date": "2018-04-11", "close": 49.66, "volume": 1047824.0}, {"date": "2018-04-12", "close": 50.62, "volume": 1613645.0}, {"date": "2018-04-13", "close": 50.65, "volume": 1165611.0}, {"date": "2018-04-16", "close": 51.28, "volume": 1167214.0}, {"date": "2018-04-17", "close": 52.28, "volume": 1735685.0}, {"date": "2018-04-18", "close": 52.62, "volume": 1787906.0}, {"date": "2018-04-19", "close": 51.92, "volume": 1240835.0}, {"date": "2018-04-20", "close": 51.92, "volume": 983699.0}, {"date": "2018-04-23", "close": 52.32, "volume": 939201.0}, {"date": "2018-04-24", "close": 51.01, "volume": 1508230.0}, {"date": "2018-04-25", "close": 50.92, "volume": 890374.0}, {"date": "2018-04-26", "close": 51.22, "volume": 784271.0}, {"date": "2018-04-27", "close": 50.22, "volume": 859878.0}, {"date": "2018-04-30", "close": 48.41, "volume": 1156524.0}, {"date": "2018-05-01", "close": 48.25, "volume": 1912667.0}, {"date": "2018-05-02", "close": 48.47, "volume": 1021591.0}, {"date": "2018-05-03", "close": 48.51, "volume": 1776227.0}, {"date": "2018-05-04", "close": 50.67, "volume": 2414029.0}, {"date": "2018-05-07", "close": 50.42, "volume": 1628602.0}, {"date": "2018-05-08", "close": 50.58, "volume": 2127730.0}, {"date": "2018-05-09", "close": 50.67, "volume": 1122291.0}, {"date": "2018-05-10", "close": 50.85, "volume": 1855182.0}, {"date": "2018-05-11", "close": 50.76, "volume": 1249412.0}, {"date": "2018-05-14", "close": 50.99, "volume": 1619477.0}, {"date": "2018-05-15", "close": 51.32, "volume": 1157770.0}, {"date": "2018-05-16", "close": 52.28, "volume": 1349170.0}, {"date": "2018-05-17", "close": 52.61, "volume": 1249816.0}, {"date": "2018-05-18", "close": 52.17, "volume": 877874.0}, {"date": "2018-05-21", "close": 52.52, "volume": 1203471.0}, {"date": "2018-05-22", "close": 51.79, "volume": 1132119.0}, {"date": "2018-05-23", "close": 51.53, "volume": 1001961.0}, {"date": "2018-05-24", "close": 51.32, "volume": 1080836.0}, {"date": "2018-05-25", "close": 50.66, "volume": 894195.0}, {"date": "2018-05-29", "close": 49.78, "volume": 1533877.0}, {"date": "2018-05-30", "close": 49.94, "volume": 1643141.0}, {"date": "2018-05-31", "close": 48.99, "volume": 1860681.0}, {"date": "2018-06-01", "close": 49.31, "volume": 1192168.0}, {"date": "2018-06-04", "close": 50.17, "volume": 948650.0}, {"date": "2018-06-05", "close": 49.9, "volume": 1218827.0}, {"date": "2018-06-06", "close": 51.47, "volume": 1659935.0}, {"date": "2018-06-07", "close": 50.69, "volume": 1056311.0}, {"date": "2018-06-08", "close": 51.28, "volume": 822794.0}, {"date": "2018-06-11", "close": 51.01, "volume": 941037.0}, {"date": "2018-06-12", "close": 50.08, "volume": 1301711.0}, {"date": "2018-06-13", "close": 49.78, "volume": 2177278.0}, {"date": "2018-06-14", "close": 49.78, "volume": 1198998.0}, {"date": "2018-06-15", "close": 49.46, "volume": 2711445.0}, {"date": "2018-06-18", "close": 48.65, "volume": 1228851.0}, {"date": "2018-06-19", "close": 47.2, "volume": 1999434.0}, {"date": "2018-06-20", "close": 47.12, "volume": 1341353.0}, {"date": "2018-06-21", "close": 46.61, "volume": 1484984.0}, {"date": "2018-06-22", "close": 47.0, "volume": 2073269.0}, {"date": "2018-06-25", "close": 46.87, "volume": 1416449.0}, {"date": "2018-06-26", "close": 45.05, "volume": 2833003.0}, {"date": "2018-06-27", "close": 44.15, "volume": 1626781.0}, {"date": "2018-06-28", "close": 43.99, "volume": 1719139.0}, {"date": "2018-06-29", "close": 44.36, "volume": 1617596.0}, {"date": "2018-07-02", "close": 43.92, "volume": 1308602.0}, {"date": "2018-07-03", "close": 43.55, "volume": 1006586.0}, {"date": "2018-07-05", "close": 44.15, "volume": 1162431.0}, {"date": "2018-07-06", "close": 44.52, "volume": 879607.0}, {"date": "2018-07-09", "close": 45.56, "volume": 1813189.0}, {"date": "2018-07-10", "close": 45.96, "volume": 1423479.0}, {"date": "2018-07-11", "close": 44.02, "volume": 1409027.0}, {"date": "2018-07-12", "close": 44.76, "volume": 1143865.0}, {"date": "2018-07-13", "close": 44.88, "volume": 887997.0}, {"date": "2018-07-16", "close": 43.18, "volume": 2720748.0}, {"date": "2018-07-17", "close": 44.22, "volume": 1741337.0}, {"date": "2018-07-18", "close": 45.79, "volume": 2014800.0}, {"date": "2018-07-19", "close": 45.69, "volume": 1430087.0}, {"date": "2018-07-20", "close": 45.23, "volume": 1611020.0}, {"date": "2018-07-23", "close": 45.07, "volume": 874709.0}, {"date": "2018-07-24", "close": 44.82, "volume": 1195499.0}, {"date": "2018-07-25", "close": 45.78, "volume": 1534165.0}, {"date": "2018-07-26", "close": 46.02, "volume": 758402.0}, {"date": "2018-07-27", "close": 45.72, "volume": 1013098.0}, {"date": "2018-07-30", "close": 45.22, "volume": 778752.0}, {"date": "2018-07-31", "close": 45.81, "volume": 1378607.0}, {"date": "2018-08-01", "close": 44.85, "volume": 1955276.0}, {"date": "2018-08-02", "close": 43.97, "volume": 3210607.0}, {"date": "2018-08-03", "close": 47.04, "volume": 5618447.0}, {"date": "2018-08-06", "close": 46.37, "volume": 1627784.0}, {"date": "2018-08-07", "close": 47.86, "volume": 2343138.0}, {"date": "2018-08-08", "close": 47.9, "volume": 1950172.0}, {"date": "2018-08-09", "close": 47.04, "volume": 1008748.0}, {"date": "2018-08-10", "close": 45.01, "volume": 1569502.0}, {"date": "2018-08-13", "close": 44.27, "volume": 1360451.0}, {"date": "2018-08-14", "close": 44.34, "volume": 934630.0}, {"date": "2018-08-15", "close": 42.96, "volume": 1972406.0}, {"date": "2018-08-16", "close": 43.39, "volume": 1363338.0}, {"date": "2018-08-17", "close": 43.07, "volume": 1230737.0}, {"date": "2018-08-20", "close": 43.28, "volume": 929073.0}, {"date": "2018-08-21", "close": 43.73, "volume": 1000517.0}, {"date": "2018-08-22", "close": 43.68, "volume": 769132.0}, {"date": "2018-08-23", "close": 43.82, "volume": 1287081.0}, {"date": "2018-08-24", "close": 44.4, "volume": 956322.0}, {"date": "2018-08-27", "close": 45.92, "volume": 1189270.0}, {"date": "2018-08-28", "close": 45.44, "volume": 1161150.0}, {"date": "2018-08-29", "close": 44.8, "volume": 1226552.0}, {"date": "2018-08-30", "close": 43.36, "volume": 1215040.0}, {"date": "2018-08-31", "close": 43.6, "volume": 1398972.0}, {"date": "2018-09-04", "close": 43.84, "volume": 968853.0}, {"date": "2018-09-05", "close": 44.61, "volume": 1654738.0}, {"date": "2018-09-06", "close": 43.65, "volume": 2405316.0}, {"date": "2018-09-07", "close": 44.0, "volume": 1393032.0}, {"date": "2018-09-10", "close": 44.55, "volume": 1097615.0}, {"date": "2018-09-11", "close": 41.36, "volume": 7239241.0}, {"date": "2018-09-12", "close": 39.62, "volume": 3955634.0}, {"date": "2018-09-13", "close": 39.83, "volume": 3933215.0}, {"date": "2018-09-14", "close": 40.35, "volume": 1620505.0}, {"date": "2018-09-17", "close": 40.32, "volume": 1406865.0}, {"date": "2018-09-18", "close": 40.3, "volume": 1130643.0}, {"date": "2018-09-19", "close": 40.54, "volume": 1652806.0}, {"date": "2018-09-20", "close": 41.55, "volume": 2305600.0}, {"date": "2018-09-21", "close": 41.04, "volume": 2610423.0}, {"date": "2018-09-24", "close": 39.84, "volume": 1528586.0}, {"date": "2018-09-25", "close": 39.35, "volume": 1656783.0}, {"date": "2018-09-26", "close": 39.27, "volume": 1247903.0}, {"date": "2018-09-27", "close": 39.11, "volume": 1148461.0}, {"date": "2018-09-28", "close": 39.44, "volume": 1348319.0}, {"date": "2018-10-01", "close": 39.51, "volume": 1231799.0}, {"date": "2018-10-02", "close": 40.47, "volume": 1363941.0}, {"date": "2018-10-03", "close": 41.64, "volume": 1645405.0}, {"date": "2018-10-04", "close": 40.91, "volume": 1443722.0}, {"date": "2018-10-05", "close": 38.93, "volume": 1822235.0}, {"date": "2018-10-08", "close": 39.25, "volume": 923805.0}, {"date": "2018-10-09", "close": 35.52, "volume": 2969917.0}, {"date": "2018-10-10", "close": 35.68, "volume": 2598208.0}, {"date": "2018-10-11", "close": 35.29, "volume": 1882336.0}, {"date": "2018-10-12", "close": 36.4, "volume": 2140555.0}, {"date": "2018-10-15", "close": 36.62, "volume": 1677081.0}, {"date": "2018-10-16", "close": 37.21, "volume": 1608075.0}, {"date": "2018-10-17", "close": 36.55, "volume": 1366148.0}, {"date": "2018-10-18", "close": 35.62, "volume": 1600488.0}, {"date": "2018-10-19", "close": 35.87, "volume": 1345242.0}, {"date": "2018-10-22", "close": 35.17, "volume": 1318170.0}, {"date": "2018-10-23", "close": 34.09, "volume": 1940226.0}, {"date": "2018-10-24", "close": 31.83, "volume": 1978224.0}, {"date": "2018-10-25", "close": 33.28, "volume": 1784403.0}, {"date": "2018-10-26", "close": 33.23, "volume": 1798821.0}, {"date": "2018-10-29", "close": 32.41, "volume": 1728349.0}, {"date": "2018-10-30", "close": 32.41, "volume": 2059890.0}, {"date": "2018-10-31", "close": 33.01, "volume": 2038092.0}, {"date": "2018-11-01", "close": 34.95, "volume": 2305795.0}, {"date": "2018-11-02", "close": 34.37, "volume": 4919321.0}, {"date": "2018-11-05", "close": 33.26, "volume": 1836703.0}, {"date": "2018-11-06", "close": 33.98, "volume": 1550103.0}, {"date": "2018-11-07", "close": 34.88, "volume": 1192793.0}, {"date": "2018-11-08", "close": 32.9, "volume": 1951349.0}, {"date": "2018-11-09", "close": 32.09, "volume": 1478134.0}, {"date": "2018-11-12", "close": 31.38, "volume": 1095064.0}, {"date": "2018-11-13", "close": 31.1, "volume": 1411175.0}, {"date": "2018-11-14", "close": 31.3, "volume": 1612526.0}, {"date": "2018-11-15", "close": 31.11, "volume": 1023421.0}, {"date": "2018-11-16", "close": 29.5, "volume": 2239080.0}, {"date": "2018-11-19", "close": 29.26, "volume": 1706070.0}, {"date": "2018-11-20", "close": 28.58, "volume": 2168605.0}, {"date": "2018-11-21", "close": 29.48, "volume": 1674955.0}, {"date": "2018-11-23", "close": 28.95, "volume": 869273.0}, {"date": "2018-11-26", "close": 28.94, "volume": 1494176.0}, {"date": "2018-11-27", "close": 28.26, "volume": 1726158.0}, {"date": "2018-11-28", "close": 28.34, "volume": 2292494.0}, {"date": "2018-11-29", "close": 28.5, "volume": 1969005.0}, {"date": "2018-11-30", "close": 28.48, "volume": 3282096.0}, {"date": "2018-12-03", "close": 28.85, "volume": 1864721.0}, {"date": "2018-12-04", "close": 27.15, "volume": 2575700.0}, {"date": "2018-12-06", "close": 26.88, "volume": 3940698.0}, {"date": "2018-12-07", "close": 26.12, "volume": 1931794.0}, {"date": "2018-12-10", "close": 25.41, "volume": 1641455.0}, {"date": "2018-12-11", "close": 25.34, "volume": 1560951.0}, {"date": "2018-12-12", "close": 26.65, "volume": 2979791.0}, {"date": "2018-12-13", "close": 27.14, "volume": 2310089.0}, {"date": "2018-12-14", "close": 27.92, "volume": 6007199.0}, {"date": "2018-12-17", "close": 27.02, "volume": 3609275.0}, {"date": "2018-12-18", "close": 27.16, "volume": 2545192.0}, {"date": "2018-12-19", "close": 26.89, "volume": 1938822.0}, {"date": "2018-12-20", "close": 26.58, "volume": 2045189.0}, {"date": "2018-12-21", "close": 26.24, "volume": 4664655.0}, {"date": "2018-12-24", "close": 25.65, "volume": 945368.0}, {"date": "2018-12-26", "close": 27.46, "volume": 1770495.0}, {"date": "2018-12-27", "close": 27.8, "volume": 1656637.0}, {"date": "2018-12-28", "close": 27.76, "volume": 1354766.0}, {"date": "2018-12-31", "close": 28.22, "volume": 1337274.0}, {"date": "2019-01-02", "close": 29.32, "volume": 2017925.0}, {"date": "2019-01-03", "close": 28.8, "volume": 1942697.0}, {"date": "2019-01-04", "close": 31.07, "volume": 2028272.0}, {"date": "2019-01-07", "close": 31.88, "volume": 2045926.0}, {"date": "2019-01-08", "close": 33.19, "volume": 2624795.0}, {"date": "2019-01-09", "close": 32.88, "volume": 2229012.0}, {"date": "2019-01-10", "close": 33.59, "volume": 1215954.0}, {"date": "2019-01-11", "close": 33.84, "volume": 1332173.0}, {"date": "2019-01-14", "close": 33.1, "volume": 1448609.0}, {"date": "2019-01-15", "close": 32.67, "volume": 1714624.0}, {"date": "2019-01-16", "close": 33.65, "volume": 1654516.0}, {"date": "2019-01-17", "close": 34.12, "volume": 1718015.0}, {"date": "2019-01-18", "close": 34.95, "volume": 1076320.0}, {"date": "2019-01-22", "close": 33.82, "volume": 1486454.0}, {"date": "2019-01-23", "close": 33.49, "volume": 1216885.0}, {"date": "2019-01-24", "close": 33.92, "volume": 1003133.0}, {"date": "2019-01-25", "close": 35.73, "volume": 1596999.0}, {"date": "2019-01-28", "close": 34.79, "volume": 1176056.0}, {"date": "2019-01-29", "close": 34.8, "volume": 1445676.0}, {"date": "2019-01-30", "close": 36.25, "volume": 1686872.0}, {"date": "2019-01-31", "close": 35.75, "volume": 1796982.0}, {"date": "2019-02-01", "close": 36.96, "volume": 1574298.0}, {"date": "2019-02-04", "close": 37.28, "volume": 1047830.0}, {"date": "2019-02-05", "close": 37.58, "volume": 1189592.0}, {"date": "2019-02-06", "close": 37.73, "volume": 1267207.0}, {"date": "2019-02-07", "close": 36.49, "volume": 1274582.0}, {"date": "2019-02-08", "close": 36.36, "volume": 1372808.0}, {"date": "2019-02-11", "close": 36.89, "volume": 1073130.0}, {"date": "2019-02-12", "close": 38.52, "volume": 2082191.0}, {"date": "2019-02-13", "close": 38.75, "volume": 1302181.0}, {"date": "2019-02-14", "close": 38.69, "volume": 2448429.0}, {"date": "2019-02-15", "close": 37.75, "volume": 2988843.0}, {"date": "2019-02-19", "close": 37.6, "volume": 2881959.0}, {"date": "2019-02-20", "close": 38.18, "volume": 2425728.0}, {"date": "2019-02-21", "close": 37.62, "volume": 1665108.0}, {"date": "2019-02-22", "close": 39.22, "volume": 1571499.0}, {"date": "2019-02-25", "close": 38.84, "volume": 1236169.0}, {"date": "2019-02-26", "close": 38.25, "volume": 928848.0}, {"date": "2019-02-27", "close": 38.89, "volume": 1006575.0}, {"date": "2019-02-28", "close": 38.03, "volume": 1653462.0}, {"date": "2019-03-01", "close": 38.02, "volume": 1139741.0}, {"date": "2019-03-04", "close": 37.91, "volume": 1309668.0}, {"date": "2019-03-05", "close": 37.68, "volume": 1070518.0}, {"date": "2019-03-06", "close": 37.54, "volume": 778765.0}, {"date": "2019-03-07", "close": 38.18, "volume": 2600012.0}, {"date": "2019-03-08", "close": 38.03, "volume": 1930919.0}, {"date": "2019-03-11", "close": 38.36, "volume": 1092443.0}, {"date": "2019-03-12", "close": 38.59, "volume": 972830.0}, {"date": "2019-03-13", "close": 38.97, "volume": 1822098.0}, {"date": "2019-03-14", "close": 38.61, "volume": 2598128.0}, {"date": "2019-03-15", "close": 37.89, "volume": 2267865.0}, {"date": "2019-03-18", "close": 39.02, "volume": 1519991.0}, {"date": "2019-03-19", "close": 39.39, "volume": 1626095.0}, {"date": "2019-03-20", "close": 39.99, "volume": 2329422.0}, {"date": "2019-03-21", "close": 40.58, "volume": 2119703.0}, {"date": "2019-03-22", "close": 38.3, "volume": 2109698.0}, {"date": "2019-03-25", "close": 36.56, "volume": 2903685.0}, {"date": "2019-03-26", "close": 35.42, "volume": 3406778.0}, {"date": "2019-03-27", "close": 35.53, "volume": 1947768.0}, {"date": "2019-03-28", "close": 36.68, "volume": 2096185.0}, {"date": "2019-03-29", "close": 37.16, "volume": 2551843.0}, {"date": "2019-04-01", "close": 37.57, "volume": 1419059.0}, {"date": "2019-04-02", "close": 37.32, "volume": 1689791.0}, {"date": "2019-04-03", "close": 38.01, "volume": 1728426.0}, {"date": "2019-04-04", "close": 37.97, "volume": 1228087.0}, {"date": "2019-04-05", "close": 38.03, "volume": 797295.0}, {"date": "2019-04-08", "close": 38.45, "volume": 1142891.0}, {"date": "2019-04-09", "close": 37.5, "volume": 1243230.0}, {"date": "2019-04-10", "close": 38.58, "volume": 1727502.0}, {"date": "2019-04-11", "close": 38.86, "volume": 1419019.0}, {"date": "2019-04-12", "close": 39.66, "volume": 1228582.0}, {"date": "2019-04-15", "close": 40.45, "volume": 1876852.0}, {"date": "2019-04-16", "close": 40.19, "volume": 1503188.0}, {"date": "2019-04-17", "close": 39.76, "volume": 1757571.0}, {"date": "2019-04-18", "close": 39.29, "volume": 1061566.0}, {"date": "2019-04-22", "close": 39.34, "volume": 963088.0}, {"date": "2019-04-23", "close": 39.77, "volume": 1614548.0}, {"date": "2019-04-24", "close": 38.99, "volume": 1567417.0}, {"date": "2019-04-25", "close": 38.09, "volume": 1639914.0}, {"date": "2019-04-26", "close": 38.55, "volume": 1286071.0}, {"date": "2019-04-29", "close": 37.4, "volume": 2049085.0}, {"date": "2019-04-30", "close": 36.01, "volume": 1959335.0}, {"date": "2019-05-01", "close": 34.81, "volume": 2339825.0}, {"date": "2019-05-02", "close": 34.17, "volume": 2600690.0}, {"date": "2019-05-03", "close": 34.18, "volume": 5234998.0}, {"date": "2019-05-06", "close": 31.61, "volume": 5130393.0}, {"date": "2019-05-07", "close": 29.09, "volume": 4521637.0}, {"date": "2019-05-08", "close": 29.21, "volume": 3553223.0}, {"date": "2019-05-09", "close": 27.18, "volume": 3854389.0}, {"date": "2019-05-10", "close": 26.97, "volume": 4891981.0}, {"date": "2019-05-13", "close": 25.32, "volume": 3099598.0}, {"date": "2019-05-14", "close": 24.4, "volume": 9376238.0}, {"date": "2019-05-15", "close": 23.74, "volume": 4705248.0}, {"date": "2019-05-16", "close": 23.93, "volume": 2642016.0}, {"date": "2019-05-17", "close": 23.09, "volume": 3089083.0}, {"date": "2019-05-20", "close": 22.41, "volume": 2474967.0}, {"date": "2019-05-21", "close": 23.75, "volume": 3616126.0}, {"date": "2019-05-22", "close": 23.48, "volume": 1911379.0}, {"date": "2019-05-23", "close": 22.91, "volume": 2985897.0}, {"date": "2019-05-24", "close": 22.52, "volume": 1431567.0}, {"date": "2019-05-28", "close": 22.8, "volume": 2107152.0}, {"date": "2019-05-29", "close": 22.67, "volume": 1653048.0}, {"date": "2019-05-30", "close": 22.22, "volume": 1377046.0}, {"date": "2019-05-31", "close": 21.09, "volume": 3306629.0}, {"date": "2019-06-03", "close": 21.96, "volume": 2759334.0}, {"date": "2019-06-04", "close": 23.07, "volume": 3168950.0}, {"date": "2019-06-05", "close": 22.42, "volume": 3315469.0}, {"date": "2019-06-06", "close": 22.67, "volume": 2002625.0}, {"date": "2019-06-07", "close": 22.58, "volume": 1767533.0}, {"date": "2019-06-10", "close": 22.97, "volume": 2494920.0}, {"date": "2019-06-11", "close": 23.85, "volume": 3812303.0}, {"date": "2019-06-12", "close": 23.58, "volume": 1694255.0}, {"date": "2019-06-13", "close": 24.27, "volume": 1214654.0}, {"date": "2019-06-14", "close": 23.84, "volume": 1417899.0}, {"date": "2019-06-17", "close": 23.53, "volume": 1674886.0}, {"date": "2019-06-18", "close": 24.35, "volume": 1911228.0}, {"date": "2019-06-19", "close": 24.21, "volume": 1678747.0}, {"date": "2019-06-20", "close": 24.35, "volume": 1413177.0}, {"date": "2019-06-21", "close": 24.86, "volume": 3446352.0}, {"date": "2019-06-24", "close": 24.29, "volume": 1710805.0}, {"date": "2019-06-25", "close": 24.5, "volume": 1554472.0}, {"date": "2019-06-26", "close": 25.07, "volume": 1073212.0}, {"date": "2019-06-27", "close": 24.9, "volume": 3858245.0}, {"date": "2019-06-28", "close": 24.0, "volume": 7789897.0}, {"date": "2019-07-01", "close": 22.53, "volume": 4714049.0}, {"date": "2019-07-02", "close": 21.17, "volume": 5474343.0}, {"date": "2019-07-03", "close": 21.53, "volume": 2277003.0}, {"date": "2019-07-05", "close": 21.25, "volume": 1529301.0}, {"date": "2019-07-08", "close": 19.75, "volume": 3853718.0}, {"date": "2019-07-09", "close": 19.85, "volume": 3201554.0}, {"date": "2019-07-10", "close": 19.64, "volume": 1871944.0}, {"date": "2019-07-11", "close": 19.16, "volume": 2536290.0}, {"date": "2019-07-12", "close": 19.74, "volume": 2407719.0}, {"date": "2019-07-15", "close": 19.35, "volume": 3304110.0}, {"date": "2019-07-16", "close": 20.41, "volume": 2321069.0}, {"date": "2019-07-17", "close": 19.44, "volume": 2277547.0}, {"date": "2019-07-18", "close": 19.15, "volume": 1776964.0}, {"date": "2019-07-19", "close": 18.81, "volume": 2397097.0}, {"date": "2019-07-22", "close": 18.62, "volume": 2390484.0}, {"date": "2019-07-23", "close": 19.11, "volume": 2052655.0}, {"date": "2019-07-24", "close": 19.28, "volume": 2235021.0}, {"date": "2019-07-25", "close": 19.04, "volume": 5406150.0}, {"date": "2019-07-26", "close": 19.49, "volume": 2074056.0}, {"date": "2019-07-29", "close": 19.32, "volume": 2629216.0}, {"date": "2019-07-30", "close": 19.32, "volume": 2124884.0}, {"date": "2019-07-31", "close": 19.07, "volume": 2827741.0}, {"date": "2019-08-01", "close": 18.16, "volume": 4064994.0}, {"date": "2019-08-02", "close": 14.69, "volume": 14138430.0}, {"date": "2019-08-05", "close": 13.78, "volume": 7015735.0}, {"date": "2019-08-06", "close": 14.01, "volume": 4361663.0}, {"date": "2019-08-07", "close": 14.16, "volume": 4005903.0}, {"date": "2019-08-08", "close": 14.52, "volume": 5636716.0}, {"date": "2019-08-09", "close": 13.36, "volume": 4859705.0}, {"date": "2019-08-12", "close": 12.51, "volume": 3477411.0}, {"date": "2019-08-13", "close": 12.6, "volume": 4894008.0}, {"date": "2019-08-14", "close": 12.04, "volume": 3223579.0}, {"date": "2019-08-15", "close": 11.93, "volume": 2760402.0}, {"date": "2019-08-16", "close": 12.66, "volume": 3954181.0}, {"date": "2019-08-19", "close": 12.95, "volume": 3771034.0}, {"date": "2019-08-20", "close": 13.06, "volume": 3066018.0}, {"date": "2019-08-21", "close": 14.11, "volume": 7989189.0}, {"date": "2019-08-22", "close": 13.25, "volume": 4662300.0}, {"date": "2019-08-23", "close": 13.0, "volume": 3531229.0}, {"date": "2019-08-26", "close": 12.75, "volume": 2853350.0}, {"date": "2019-08-27", "close": 12.36, "volume": 10183420.0}, {"date": "2019-08-28", "close": 12.99, "volume": 2835907.0}, {"date": "2019-08-29", "close": 13.85, "volume": 2957142.0}, {"date": "2019-08-30", "close": 14.17, "volume": 3171969.0}, {"date": "2019-09-03", "close": 13.35, "volume": 2500712.0}, {"date": "2019-09-04", "close": 13.48, "volume": 2414338.0}, {"date": "2019-09-05", "close": 14.46, "volume": 2974180.0}, {"date": "2019-09-06", "close": 14.66, "volume": 3038687.0}, {"date": "2019-09-09", "close": 15.84, "volume": 4018395.0}, {"date": "2019-09-10", "close": 16.41, "volume": 4652772.0}, {"date": "2019-09-11", "close": 16.51, "volume": 4417022.0}, {"date": "2019-09-12", "close": 16.35, "volume": 2822386.0}, {"date": "2019-09-13", "close": 16.35, "volume": 2330069.0}, {"date": "2019-09-16", "close": 17.08, "volume": 4273097.0}, {"date": "2019-09-17", "close": 16.62, "volume": 2692948.0}, {"date": "2019-09-18", "close": 16.2, "volume": 3652904.0}, {"date": "2019-09-19", "close": 16.4, "volume": 2073020.0}, {"date": "2019-09-20", "close": 16.19, "volume": 3761209.0}, {"date": "2019-09-23", "close": 16.24, "volume": 1618223.0}, {"date": "2019-09-24", "close": 14.41, "volume": 2995403.0}, {"date": "2019-09-25", "close": 14.74, "volume": 2582679.0}, {"date": "2019-09-26", "close": 14.4, "volume": 2028316.0}, {"date": "2019-09-27", "close": 14.51, "volume": 5089880.0}, {"date": "2019-09-30", "close": 14.94, "volume": 2769927.0}, {"date": "2019-10-01", "close": 13.98, "volume": 2677640.0}, {"date": "2019-10-02", "close": 13.53, "volume": 2218441.0}, {"date": "2019-10-03", "close": 13.65, "volume": 1461155.0}, {"date": "2019-10-04", "close": 13.27, "volume": 2186845.0}, {"date": "2019-10-07", "close": 13.35, "volume": 2274503.0}, {"date": "2019-10-08", "close": 13.12, "volume": 1696104.0}, {"date": "2019-10-09", "close": 13.4, "volume": 1439799.0}, {"date": "2019-10-10", "close": 13.86, "volume": 1808548.0}, {"date": "2019-10-11", "close": 14.84, "volume": 2789897.0}, {"date": "2019-10-14", "close": 14.66, "volume": 2117120.0}, {"date": "2019-10-15", "close": 14.75, "volume": 1685108.0}, {"date": "2019-10-16", "close": 15.28, "volume": 2079909.0}, {"date": "2019-10-17", "close": 15.13, "volume": 2197784.0}, {"date": "2019-10-18", "close": 15.15, "volume": 2362017.0}, {"date": "2019-10-21", "close": 15.72, "volume": 1682962.0}, {"date": "2019-10-22", "close": 16.07, "volume": 2356440.0}, {"date": "2019-10-23", "close": 16.79, "volume": 4718021.0}, {"date": "2019-10-24", "close": 16.32, "volume": 2180751.0}, {"date": "2019-10-25", "close": 16.75, "volume": 1912367.0}, {"date": "2019-10-28", "close": 16.99, "volume": 2022371.0}, {"date": "2019-10-29", "close": 16.63, "volume": 1596988.0}, {"date": "2019-10-30", "close": 16.58, "volume": 2248692.0}, {"date": "2019-10-31", "close": 16.41, "volume": 2645675.0}, {"date": "2019-11-01", "close": 17.36, "volume": 2263131.0}, {"date": "2019-11-04", "close": 17.87, "volume": 2459627.0}, {"date": "2019-11-05", "close": 19.78, "volume": 4129855.0}, {"date": "2019-11-06", "close": 18.79, "volume": 3137195.0}, {"date": "2019-11-07", "close": 19.65, "volume": 2483215.0}, {"date": "2019-11-08", "close": 19.69, "volume": 1888098.0}, {"date": "2019-11-11", "close": 19.44, "volume": 1417855.0}, {"date": "2019-11-12", "close": 19.71, "volume": 3039830.0}, {"date": "2019-11-13", "close": 18.83, "volume": 5209254.0}, {"date": "2019-11-14", "close": 18.54, "volume": 2239987.0}, {"date": "2019-11-15", "close": 18.43, "volume": 2263893.0}, {"date": "2019-11-18", "close": 16.98, "volume": 3229848.0}, {"date": "2019-11-19", "close": 17.22, "volume": 1881879.0}, {"date": "2019-11-20", "close": 17.05, "volume": 1857841.0}, {"date": "2019-11-21", "close": 16.24, "volume": 2420863.0}, {"date": "2019-11-22", "close": 16.06, "volume": 2296911.0}, {"date": "2019-11-25", "close": 16.6, "volume": 1556910.0}, {"date": "2019-11-26", "close": 15.76, "volume": 2088188.0}, {"date": "2019-11-27", "close": 16.14, "volume": 1432375.0}, {"date": "2019-11-29", "close": 15.79, "volume": 707938.0}, {"date": "2019-12-02", "close": 15.71, "volume": 1645103.0}, {"date": "2019-12-03", "close": 15.39, "volume": 3248681.0}, {"date": "2019-12-04", "close": 15.43, "volume": 3238730.0}, {"date": "2019-12-05", "close": 15.06, "volume": 4511225.0}, {"date": "2019-12-06", "close": 16.68, "volume": 5922155.0}, {"date": "2019-12-09", "close": 16.65, "volume": 1795721.0}, {"date": "2019-12-10", "close": 16.19, "volume": 1851023.0}, {"date": "2019-12-11", "close": 16.58, "volume": 1897336.0}, {"date": "2019-12-12", "close": 17.76, "volume": 3051019.0}, {"date": "2019-12-13", "close": 16.97, "volume": 3114581.0}, {"date": "2019-12-16", "close": 17.43, "volume": 2815687.0}, {"date": "2019-12-17", "close": 17.65, "volume": 2228273.0}, {"date": "2019-12-18", "close": 17.63, "volume": 3226601.0}, {"date": "2019-12-19", "close": 18.92, "volume": 3818734.0}, {"date": "2019-12-20", "close": 17.99, "volume": 7899275.0}, {"date": "2019-12-23", "close": 18.6, "volume": 1891402.0}, {"date": "2019-12-24", "close": 18.4, "volume": 770659.0}, {"date": "2019-12-26", "close": 18.41, "volume": 991687.0}, {"date": "2019-12-27", "close": 17.62, "volume": 1348921.0}, {"date": "2019-12-30", "close": 17.6, "volume": 1844849.0}, {"date": "2019-12-31", "close": 18.09, "volume": 1440703.0}, {"date": "2020-01-02", "close": 18.11, "volume": 2301024.0}, {"date": "2020-01-03", "close": 16.9, "volume": 3322554.0}, {"date": "2020-01-06", "close": 17.2, "volume": 1850495.0}, {"date": "2020-01-07", "close": 17.08, "volume": 1829501.0}, {"date": "2020-01-08", "close": 17.19, "volume": 2045327.0}, {"date": "2020-01-09", "close": 16.74, "volume": 2669865.0}, {"date": "2020-01-10", "close": 16.43, "volume": 3314040.0}, {"date": "2020-01-13", "close": 16.89, "volume": 2500126.0}, {"date": "2020-01-14", "close": 18.2, "volume": 5114065.0}, {"date": "2020-01-15", "close": 17.75, "volume": 1772091.0}, {"date": "2020-01-16", "close": 18.05, "volume": 1861884.0}, {"date": "2020-01-17", "close": 17.46, "volume": 2803936.0}, {"date": "2020-01-21", "close": 16.66, "volume": 2320300.0}, {"date": "2020-01-22", "close": 16.24, "volume": 1939065.0}, {"date": "2020-01-23", "close": 16.18, "volume": 2884867.0}, {"date": "2020-01-24", "close": 15.59, "volume": 2771137.0}, {"date": "2020-01-27", "close": 14.56, "volume": 4152397.0}, {"date": "2020-01-28", "close": 14.47, "volume": 2715234.0}, {"date": "2020-01-29", "close": 14.54, "volume": 2608595.0}, {"date": "2020-01-30", "close": 14.47, "volume": 2312042.0}, {"date": "2020-01-31", "close": 13.87, "volume": 3283058.0}, {"date": "2020-02-03", "close": 14.34, "volume": 2938013.0}, {"date": "2020-02-04", "close": 14.29, "volume": 3345323.0}, {"date": "2020-02-05", "close": 14.83, "volume": 3437331.0}, {"date": "2020-02-06", "close": 14.66, "volume": 2152489.0}, {"date": "2020-02-07", "close": 14.04, "volume": 2175358.0}, {"date": "2020-02-10", "close": 14.1, "volume": 1992842.0}, {"date": "2020-02-11", "close": 14.94, "volume": 1880156.0}, {"date": "2020-02-12", "close": 15.59, "volume": 3353107.0}, {"date": "2020-02-13", "close": 15.68, "volume": 3687349.0}, {"date": "2020-02-14", "close": 19.37, "volume": 12649450.0}, {"date": "2020-02-18", "close": 18.56, "volume": 4509610.0}, {"date": "2020-02-19", "close": 19.06, "volume": 3665923.0}, {"date": "2020-02-20", "close": 19.7, "volume": 4260310.0}, {"date": "2020-02-21", "close": 19.44, "volume": 3040256.0}, {"date": "2020-02-24", "close": 18.63, "volume": 3231845.0}, {"date": "2020-02-25", "close": 16.46, "volume": 4430208.0}, {"date": "2020-02-26", "close": 15.55, "volume": 3826434.0}, {"date": "2020-02-27", "close": 14.13, "volume": 4842936.0}, {"date": "2020-02-28", "close": 14.86, "volume": 4242321.0}, {"date": "2020-03-02", "close": 14.43, "volume": 5094330.0}, {"date": "2020-03-03", "close": 14.59, "volume": 5444445.0}, {"date": "2020-03-04", "close": 15.05, "volume": 3324140.0}, {"date": "2020-03-05", "close": 14.97, "volume": 2801901.0}, {"date": "2020-03-06", "close": 13.47, "volume": 4323490.0}, {"date": "2020-03-09", "close": 10.4, "volume": 6164509.0}, {"date": "2020-03-10", "close": 11.54, "volume": 4141010.0}, {"date": "2020-03-11", "close": 10.66, "volume": 5019730.0}, {"date": "2020-03-12", "close": 9.29, "volume": 4756875.0}, {"date": "2020-03-13", "close": 10.3, "volume": 4333031.0}, {"date": "2020-03-16", "close": 9.14, "volume": 3904380.0}, {"date": "2020-03-17", "close": 10.79, "volume": 4662849.0}, {"date": "2020-03-18", "close": 9.67, "volume": 3606788.0}, {"date": "2020-03-19", "close": 10.18, "volume": 2487238.0}, {"date": "2020-03-20", "close": 9.13, "volume": 3739076.0}, {"date": "2020-03-23", "close": 8.21, "volume": 3119545.0}, {"date": "2020-03-24", "close": 9.56, "volume": 4088862.0}, {"date": "2020-03-25", "close": 10.89, "volume": 6769213.0}, {"date": "2020-03-26", "close": 10.82, "volume": 4820600.0}, {"date": "2020-03-27", "close": 9.51, "volume": 4277690.0}, {"date": "2020-03-30", "close": 9.69, "volume": 3475398.0}, {"date": "2020-03-31", "close": 8.87, "volume": 6229884.0}, {"date": "2020-04-01", "close": 7.54, "volume": 4079119.0}, {"date": "2020-04-02", "close": 7.51, "volume": 2594166.0}, {"date": "2020-04-03", "close": 7.26, "volume": 4317492.0}, {"date": "2020-04-06", "close": 8.35, "volume": 4835445.0}, {"date": "2020-04-07", "close": 8.63, "volume": 4451742.0}, {"date": "2020-04-08", "close": 9.52, "volume": 3141134.0}, {"date": "2020-04-09", "close": 10.99, "volume": 4181134.0}, {"date": "2020-04-13", "close": 10.54, "volume": 3355644.0}, {"date": "2020-04-14", "close": 10.68, "volume": 3006881.0}, {"date": "2020-04-15", "close": 9.6, "volume": 2618335.0}, {"date": "2020-04-16", "close": 9.31, "volume": 2653625.0}, {"date": "2020-04-17", "close": 10.6, "volume": 4607659.0}, {"date": "2020-04-20", "close": 10.41, "volume": 2355198.0}, {"date": "2020-04-21", "close": 10.18, "volume": 2373533.0}, {"date": "2020-04-22", "close": 10.17, "volume": 1544121.0}, {"date": "2020-04-23", "close": 10.47, "volume": 1579437.0}, {"date": "2020-04-24", "close": 10.74, "volume": 1250249.0}, {"date": "2020-04-27", "close": 11.15, "volume": 1847988.0}, {"date": "2020-04-28", "close": 11.31, "volume": 2020735.0}, {"date": "2020-04-29", "close": 12.46, "volume": 2871820.0}, {"date": "2020-04-30", "close": 11.73, "volume": 3023315.0}, {"date": "2020-05-01", "close": 10.93, "volume": 2597905.0}, {"date": "2020-05-04", "close": 10.91, "volume": 2438638.0}, {"date": "2020-05-05", "close": 12.18, "volume": 4062222.0}, {"date": "2020-05-06", "close": 12.32, "volume": 4044823.0}, {"date": "2020-05-07", "close": 11.61, "volume": 2874056.0}, {"date": "2020-05-08", "close": 12.91, "volume": 3030160.0}, {"date": "2020-05-11", "close": 12.61, "volume": 2452711.0}, {"date": "2020-05-12", "close": 11.96, "volume": 1589939.0}, {"date": "2020-05-13", "close": 11.5, "volume": 2230605.0}, {"date": "2020-05-14", "close": 11.55, "volume": 2413436.0}, {"date": "2020-05-15", "close": 11.09, "volume": 1767267.0}, {"date": "2020-05-18", "close": 12.67, "volume": 2859875.0}, {"date": "2020-05-19", "close": 12.3, "volume": 2016989.0}, {"date": "2020-05-20", "close": 12.84, "volume": 1464217.0}, {"date": "2020-05-21", "close": 12.51, "volume": 1565084.0}, {"date": "2020-05-22", "close": 12.45, "volume": 1457230.0}, {"date": "2020-05-26", "close": 13.37, "volume": 2031065.0}, {"date": "2020-05-27", "close": 14.13, "volume": 2344577.0}, {"date": "2020-05-28", "close": 13.6, "volume": 1600278.0}, {"date": "2020-05-29", "close": 13.11, "volume": 2138358.0}, {"date": "2020-06-01", "close": 13.57, "volume": 1224787.0}, {"date": "2020-06-02", "close": 14.23, "volume": 1607368.0}, {"date": "2020-06-03", "close": 14.8, "volume": 2275843.0}, {"date": "2020-06-04", "close": 15.75, "volume": 2551812.0}, {"date": "2020-06-05", "close": 16.52, "volume": 2442037.0}, {"date": "2020-06-08", "close": 17.65, "volume": 2243258.0}, {"date": "2020-06-09", "close": 16.73, "volume": 2096642.0}, {"date": "2020-06-10", "close": 16.05, "volume": 1816201.0}, {"date": "2020-06-11", "close": 13.6, "volume": 2483669.0}, {"date": "2020-06-12", "close": 15.0, "volume": 1664508.0}, {"date": "2020-06-15", "close": 15.37, "volume": 1833283.0}, {"date": "2020-06-16", "close": 16.39, "volume": 2188610.0}, {"date": "2020-06-17", "close": 15.99, "volume": 1624428.0}, {"date": "2020-06-18", "close": 15.68, "volume": 1626766.0}, {"date": "2020-06-19", "close": 15.83, "volume": 2436907.0}, {"date": "2020-06-22", "close": 15.79, "volume": 1318002.0}, {"date": "2020-06-23", "close": 15.55, "volume": 1484731.0}, {"date": "2020-06-24", "close": 15.05, "volume": 1675329.0}, {"date": "2020-06-25", "close": 15.74, "volume": 1490159.0}, {"date": "2020-06-26", "close": 14.83, "volume": 2400417.0}, {"date": "2020-06-29", "close": 15.31, "volume": 3198614.0}, {"date": "2020-06-30", "close": 15.35, "volume": 2452772.0}, {"date": "2020-07-01", "close": 14.4, "volume": 2286396.0}, {"date": "2020-07-02", "close": 15.67, "volume": 2662148.0}, {"date": "2020-07-06", "close": 16.26, "volume": 2412166.0}, {"date": "2020-07-07", "close": 15.81, "volume": 1268262.0}, {"date": "2020-07-08", "close": 15.64, "volume": 1263761.0}, {"date": "2020-07-09", "close": 15.26, "volume": 1448214.0}, {"date": "2020-07-10", "close": 15.81, "volume": 1484729.0}, {"date": "2020-07-13", "close": 15.58, "volume": 1864397.0}, {"date": "2020-07-14", "close": 16.26, "volume": 1793684.0}, {"date": "2020-07-15", "close": 16.58, "volume": 1533940.0}, {"date": "2020-07-16", "close": 16.55, "volume": 1272736.0}, {"date": "2020-07-17", "close": 16.42, "volume": 1590351.0}, {"date": "2020-07-20", "close": 16.05, "volume": 1076222.0}, {"date": "2020-07-21", "close": 16.68, "volume": 1370363.0}, {"date": "2020-07-22", "close": 16.84, "volume": 951161.0}, {"date": "2020-07-23", "close": 17.04, "volume": 1330442.0}, {"date": "2020-07-24", "close": 17.1, "volume": 1043659.0}, {"date": "2020-07-27", "close": 18.4, "volume": 2069009.0}, {"date": "2020-07-28", "close": 18.09, "volume": 2010306.0}, {"date": "2020-07-29", "close": 18.59, "volume": 1530601.0}, {"date": "2020-07-30", "close": 18.0, "volume": 2053041.0}, {"date": "2020-07-31", "close": 18.53, "volume": 2800605.0}, {"date": "2020-08-03", "close": 19.25, "volume": 1930787.0}, {"date": "2020-08-04", "close": 19.69, "volume": 1904294.0}, {"date": "2020-08-05", "close": 20.79, "volume": 2878900.0}, {"date": "2020-08-06", "close": 20.29, "volume": 1997423.0}, {"date": "2020-08-07", "close": 19.88, "volume": 1583638.0}, {"date": "2020-08-10", "close": 20.58, "volume": 1690558.0}, {"date": "2020-08-11", "close": 20.89, "volume": 2260657.0}, {"date": "2020-08-12", "close": 21.55, "volume": 1850527.0}, {"date": "2020-08-13", "close": 21.34, "volume": 1048693.0}, {"date": "2020-08-14", "close": 20.97, "volume": 1320828.0}, {"date": "2020-08-17", "close": 20.85, "volume": 1263315.0}, {"date": "2020-08-18", "close": 20.74, "volume": 1067215.0}, {"date": "2020-08-19", "close": 20.76, "volume": 758537.0}, {"date": "2020-08-20", "close": 20.63, "volume": 682326.0}, {"date": "2020-08-21", "close": 19.77, "volume": 1275160.0}, {"date": "2020-08-24", "close": 20.56, "volume": 875211.0}, {"date": "2020-08-25", "close": 20.58, "volume": 1096045.0}, {"date": "2020-08-26", "close": 20.91, "volume": 891235.0}, {"date": "2020-08-27", "close": 20.49, "volume": 958835.0}, {"date": "2020-08-28", "close": 20.97, "volume": 823516.0}, {"date": "2020-08-31", "close": 20.66, "volume": 1178603.0}, {"date": "2020-09-01", "close": 21.73, "volume": 1341116.0}, {"date": "2020-09-02", "close": 21.77, "volume": 1907391.0}, {"date": "2020-09-03", "close": 20.23, "volume": 1984502.0}, {"date": "2020-09-04", "close": 20.89, "volume": 1056282.0}, {"date": "2020-09-08", "close": 20.4, "volume": 1138857.0}, {"date": "2020-09-09", "close": 20.73, "volume": 885393.0}, {"date": "2020-09-10", "close": 20.52, "volume": 1027622.0}, {"date": "2020-09-11", "close": 21.24, "volume": 1070952.0}, {"date": "2020-09-14", "close": 21.65, "volume": 898709.0}, {"date": "2020-09-15", "close": 21.3, "volume": 1083758.0}, {"date": "2020-09-16", "close": 21.21, "volume": 1315360.0}, {"date": "2020-09-17", "close": 22.33, "volume": 2293047.0}, {"date": "2020-09-18", "close": 21.67, "volume": 2367238.0}, {"date": "2020-09-21", "close": 20.59, "volume": 1770620.0}, {"date": "2020-09-22", "close": 20.21, "volume": 912335.0}, {"date": "2020-09-23", "close": 19.71, "volume": 955215.0}, {"date": "2020-09-24", "close": 19.88, "volume": 967661.0}, {"date": "2020-09-25", "close": 19.6, "volume": 1185715.0}, {"date": "2020-09-28", "close": 20.43, "volume": 1173919.0}, {"date": "2020-09-29", "close": 20.3, "volume": 724123.0}, {"date": "2020-09-30", "close": 20.91, "volume": 2602262.0}, {"date": "2020-10-01", "close": 20.54, "volume": 867100.0}, {"date": "2020-10-02", "close": 21.41, "volume": 1414940.0}, {"date": "2020-10-05", "close": 22.28, "volume": 1403491.0}, {"date": "2020-10-06", "close": 22.16, "volume": 1163349.0}, {"date": "2020-10-07", "close": 22.88, "volume": 1002883.0}, {"date": "2020-10-08", "close": 23.58, "volume": 931030.0}, {"date": "2020-10-09", "close": 22.99, "volume": 766363.0}, {"date": "2020-10-12", "close": 23.3, "volume": 714673.0}, {"date": "2020-10-13", "close": 22.87, "volume": 512592.0}, {"date": "2020-10-14", "close": 22.96, "volume": 576939.0}, {"date": "2020-10-15", "close": 22.95, "volume": 600732.0}, {"date": "2020-10-16", "close": 23.06, "volume": 712994.0}, {"date": "2020-10-19", "close": 22.69, "volume": 936811.0}, {"date": "2020-10-20", "close": 22.59, "volume": 796657.0}, {"date": "2020-10-21", "close": 21.4, "volume": 1512574.0}, {"date": "2020-10-22", "close": 21.69, "volume": 959153.0}, {"date": "2020-10-23", "close": 21.88, "volume": 556543.0}, {"date": "2020-10-26", "close": 20.74, "volume": 854420.0}, {"date": "2020-10-27", "close": 20.42, "volume": 717372.0}, {"date": "2020-10-28", "close": 19.81, "volume": 1189421.0}, {"date": "2020-10-29", "close": 20.64, "volume": 724257.0}, {"date": "2020-10-30", "close": 20.14, "volume": 739351.0}, {"date": "2020-11-02", "close": 20.88, "volume": 1130451.0}, {"date": "2020-11-03", "close": 21.76, "volume": 1198615.0}, {"date": "2020-11-04", "close": 21.33, "volume": 1396948.0}, {"date": "2020-11-05", "close": 23.35, "volume": 1087677.0}, {"date": "2020-11-06", "close": 22.61, "volume": 694008.0}, {"date": "2020-11-09", "close": 22.13, "volume": 1697580.0}, {"date": "2020-11-10", "close": 22.43, "volume": 1040627.0}, {"date": "2020-11-11", "close": 22.47, "volume": 1082509.0}, {"date": "2020-11-12", "close": 21.68, "volume": 1045637.0}, {"date": "2020-11-13", "close": 22.29, "volume": 742121.0}, {"date": "2020-11-16", "close": 23.15, "volume": 1482964.0}, {"date": "2020-11-17", "close": 23.73, "volume": 1137882.0}, {"date": "2020-11-18", "close": 23.43, "volume": 1152439.0}, {"date": "2020-11-19", "close": 23.88, "volume": 695346.0}, {"date": "2020-11-20", "close": 22.8, "volume": 863663.0}, {"date": "2020-11-23", "close": 23.67, "volume": 765659.0}, {"date": "2020-11-24", "close": 25.6, "volume": 1860169.0}, {"date": "2020-11-25", "close": 25.0, "volume": 668875.0}, {"date": "2020-11-27", "close": 24.78, "volume": 377304.0}, {"date": "2020-11-30", "close": 24.33, "volume": 1499808.0}, {"date": "2020-12-01", "close": 25.31, "volume": 1296198.0}, {"date": "2020-12-02", "close": 25.5, "volume": 897092.0}, {"date": "2020-12-03", "close": 25.69, "volume": 795183.0}, {"date": "2020-12-04", "close": 26.03, "volume": 1038977.0}, {"date": "2020-12-07", "close": 26.33, "volume": 759730.0}, {"date": "2020-12-08", "close": 26.63, "volume": 856296.0}, {"date": "2020-12-09", "close": 26.72, "volume": 1018247.0}, {"date": "2020-12-10", "close": 26.61, "volume": 1115393.0}, {"date": "2020-12-11", "close": 26.6, "volume": 673189.0}, {"date": "2020-12-14", "close": 25.91, "volume": 835526.0}, {"date": "2020-12-15", "close": 26.99, "volume": 1558490.0}, {"date": "2020-12-16", "close": 27.07, "volume": 1194214.0}, {"date": "2020-12-17", "close": 27.77, "volume": 1136818.0}, {"date": "2020-12-18", "close": 27.0, "volume": 4254768.0}, {"date": "2020-12-21", "close": 27.38, "volume": 1129795.0}, {"date": "2020-12-22", "close": 26.68, "volume": 616580.0}, {"date": "2020-12-23", "close": 26.62, "volume": 565707.0}, {"date": "2020-12-24", "close": 26.92, "volume": 274987.0}, {"date": "2020-12-28", "close": 25.82, "volume": 647228.0}, {"date": "2020-12-29", "close": 24.79, "volume": 1216154.0}, {"date": "2020-12-30", "close": 25.31, "volume": 915720.0}, {"date": "2020-12-31", "close": 24.79, "volume": 822235.0}, {"date": "2021-01-04", "close": 24.82, "volume": 987867.0}, {"date": "2021-01-05", "close": 26.37, "volume": 1388248.0}, {"date": "2021-01-06", "close": 28.06, "volume": 2201951.0}, {"date": "2021-01-07", "close": 27.89, "volume": 1187067.0}, {"date": "2021-01-08", "close": 27.53, "volume": 1546953.0}, {"date": "2021-01-11", "close": 27.33, "volume": 964878.0}, {"date": "2021-01-12", "close": 27.2, "volume": 1212920.0}, {"date": "2021-01-13", "close": 27.02, "volume": 1438050.0}, {"date": "2021-01-14", "close": 27.25, "volume": 1125273.0}, {"date": "2021-01-15", "close": 27.08, "volume": 1152304.0}, {"date": "2021-01-19", "close": 28.7, "volume": 1157594.0}, {"date": "2021-01-20", "close": 28.35, "volume": 981190.0}, {"date": "2021-01-21", "close": 26.98, "volume": 1132640.0}, {"date": "2021-01-22", "close": 27.35, "volume": 1420683.0}, {"date": "2021-01-25", "close": 27.03, "volume": 1321664.0}, {"date": "2021-01-26", "close": 26.79, "volume": 986114.0}, {"date": "2021-01-27", "close": 27.28, "volume": 1372617.0}, {"date": "2021-01-28", "close": 27.51, "volume": 1156726.0}, {"date": "2021-01-29", "close": 26.34, "volume": 1836883.0}, {"date": "2021-02-01", "close": 26.76, "volume": 1071036.0}, {"date": "2021-02-02", "close": 26.47, "volume": 991864.0}, {"date": "2021-02-03", "close": 26.48, "volume": 827161.0}, {"date": "2021-02-04", "close": 26.8, "volume": 789535.0}, {"date": "2021-02-05", "close": 27.46, "volume": 866833.0}, {"date": "2021-02-08", "close": 27.53, "volume": 930927.0}, {"date": "2021-02-09", "close": 27.29, "volume": 591383.0}, {"date": "2021-02-10", "close": 26.83, "volume": 741257.0}, {"date": "2021-02-11", "close": 27.49, "volume": 1704432.0}, {"date": "2021-02-12", "close": 26.14, "volume": 2662047.0}, {"date": "2021-02-16", "close": 26.34, "volume": 2228065.0}, {"date": "2021-02-17", "close": 25.94, "volume": 1411923.0}, {"date": "2021-02-18", "close": 24.85, "volume": 1813743.0}, {"date": "2021-02-19", "close": 25.95, "volume": 2115455.0}, {"date": "2021-02-22", "close": 25.43, "volume": 2222336.0}, {"date": "2021-02-23", "close": 24.98, "volume": 1530529.0}, {"date": "2021-02-24", "close": 25.1, "volume": 1796283.0}, {"date": "2021-02-25", "close": 23.7, "volume": 2028544.0}, {"date": "2021-02-26", "close": 23.53, "volume": 1942149.0}, {"date": "2021-03-01", "close": 24.01, "volume": 1250789.0}, {"date": "2021-03-02", "close": 24.42, "volume": 1507441.0}, {"date": "2021-03-03", "close": 25.5, "volume": 2953100.0}, {"date": "2021-03-04", "close": 26.08, "volume": 3536612.0}, {"date": "2021-03-05", "close": 27.4, "volume": 2581085.0}, {"date": "2021-03-08", "close": 26.35, "volume": 2002020.0}, {"date": "2021-03-09", "close": 25.76, "volume": 1652914.0}, {"date": "2021-03-10", "close": 26.94, "volume": 1020838.0}, {"date": "2021-03-11", "close": 27.35, "volume": 1546226.0}, {"date": "2021-03-12", "close": 28.74, "volume": 2017421.0}, {"date": "2021-03-15", "close": 26.67, "volume": 4550236.0}, {"date": "2021-03-16", "close": 26.38, "volume": 1942071.0}, {"date": "2021-03-17", "close": 27.48, "volume": 1254699.0}, {"date": "2021-03-18", "close": 26.83, "volume": 1299671.0}, {"date": "2021-03-19", "close": 26.57, "volume": 1968031.0}, {"date": "2021-03-22", "close": 26.92, "volume": 1356809.0}, {"date": "2021-03-23", "close": 25.03, "volume": 2198905.0}, {"date": "2021-03-24", "close": 24.85, "volume": 906353.0}, {"date": "2021-03-25", "close": 26.29, "volume": 1470938.0}, {"date": "2021-03-26", "close": 27.66, "volume": 1299808.0}, {"date": "2021-03-29", "close": 28.21, "volume": 1706923.0}, {"date": "2021-03-30", "close": 27.78, "volume": 1706972.0}, {"date": "2021-03-31", "close": 27.91, "volume": 2113346.0}, {"date": "2021-04-01", "close": 28.2, "volume": 1000259.0}, {"date": "2021-04-05", "close": 28.99, "volume": 1299926.0}, {"date": "2021-04-06", "close": 28.78, "volume": 1195079.0}, {"date": "2021-04-07", "close": 28.51, "volume": 731866.0}, {"date": "2021-04-08", "close": 27.43, "volume": 1371689.0}, {"date": "2021-04-09", "close": 27.85, "volume": 1377662.0}, {"date": "2021-04-12", "close": 29.02, "volume": 1428369.0}, {"date": "2021-04-13", "close": 28.79, "volume": 1185986.0}, {"date": "2021-04-14", "close": 29.63, "volume": 1198753.0}, {"date": "2021-04-15", "close": 29.97, "volume": 973628.0}, {"date": "2021-04-16", "close": 30.12, "volume": 1191197.0}, {"date": "2021-04-19", "close": 29.85, "volume": 1042824.0}, {"date": "2021-04-20", "close": 29.1, "volume": 1346644.0}, {"date": "2021-04-21", "close": 29.67, "volume": 762284.0}, {"date": "2021-04-22", "close": 28.89, "volume": 821407.0}, {"date": "2021-04-23", "close": 30.0, "volume": 920325.0}, {"date": "2021-04-26", "close": 31.29, "volume": 1368841.0}, {"date": "2021-04-27", "close": 31.02, "volume": 708172.0}, {"date": "2021-04-28", "close": 31.34, "volume": 812828.0}, {"date": "2021-04-29", "close": 31.16, "volume": 1060575.0}, {"date": "2021-04-30", "close": 30.2, "volume": 1215137.0}, {"date": "2021-05-03", "close": 31.01, "volume": 1206928.0}, {"date": "2021-05-04", "close": 31.53, "volume": 1329169.0}, {"date": "2021-05-05", "close": 33.78, "volume": 1723912.0}, {"date": "2021-05-06", "close": 34.65, "volume": 1406328.0}, {"date": "2021-05-07", "close": 34.63, "volume": 903834.0}, {"date": "2021-05-10", "close": 34.14, "volume": 1168389.0}, {"date": "2021-05-11", "close": 34.32, "volume": 1272710.0}, {"date": "2021-05-12", "close": 32.45, "volume": 1295447.0}, {"date": "2021-05-13", "close": 33.77, "volume": 1652825.0}, {"date": "2021-05-14", "close": 33.71, "volume": 1006762.0}, {"date": "2021-05-17", "close": 34.71, "volume": 1189945.0}, {"date": "2021-05-18", "close": 34.23, "volume": 1279193.0}, {"date": "2021-05-19", "close": 33.22, "volume": 1192425.0}, {"date": "2021-05-20", "close": 33.38, "volume": 1216498.0}, {"date": "2021-05-21", "close": 33.89, "volume": 966022.0}, {"date": "2021-05-24", "close": 34.24, "volume": 871408.0}, {"date": "2021-05-25", "close": 34.4, "volume": 1862928.0}, {"date": "2021-05-26", "close": 35.31, "volume": 1273045.0}, {"date": "2021-05-27", "close": 35.79, "volume": 1105431.0}, {"date": "2021-05-28", "close": 35.93, "volume": 837536.0}, {"date": "2021-06-01", "close": 37.37, "volume": 1181035.0}, {"date": "2021-06-02", "close": 37.14, "volume": 1107801.0}, {"date": "2021-06-03", "close": 37.2, "volume": 1121693.0}, {"date": "2021-06-04", "close": 37.19, "volume": 884557.0}, {"date": "2021-06-07", "close": 36.38, "volume": 1203354.0}, {"date": "2021-06-08", "close": 36.82, "volume": 1272808.0}, {"date": "2021-06-09", "close": 37.88, "volume": 1222003.0}, {"date": "2021-06-10", "close": 37.18, "volume": 1069053.0}, {"date": "2021-06-11", "close": 37.41, "volume": 908300.0}, {"date": "2021-06-14", "close": 36.3, "volume": 1222696.0}, {"date": "2021-06-15", "close": 36.81, "volume": 821827.0}, {"date": "2021-06-16", "close": 36.59, "volume": 755337.0}, {"date": "2021-06-17", "close": 34.16, "volume": 2157645.0}, {"date": "2021-06-18", "close": 32.85, "volume": 2058515.0}, {"date": "2021-06-21", "close": 33.55, "volume": 965761.0}, {"date": "2021-06-22", "close": 34.31, "volume": 1583227.0}, {"date": "2021-06-23", "close": 34.36, "volume": 1232521.0}, {"date": "2021-06-24", "close": 35.42, "volume": 1325797.0}, {"date": "2021-06-25", "close": 34.91, "volume": 3710325.0}, {"date": "2021-06-28", "close": 34.19, "volume": 1117835.0}, {"date": "2021-06-29", "close": 34.51, "volume": 971012.0}, {"date": "2021-06-30", "close": 34.8, "volume": 1555791.0}, {"date": "2021-07-01", "close": 35.46, "volume": 1207314.0}, {"date": "2021-07-02", "close": 35.54, "volume": 742309.0}, {"date": "2021-07-06", "close": 33.93, "volume": 1462899.0}, {"date": "2021-07-07", "close": 33.89, "volume": 1069351.0}, {"date": "2021-07-08", "close": 33.31, "volume": 1063378.0}, {"date": "2021-07-09", "close": 34.57, "volume": 951400.0}, {"date": "2021-07-12", "close": 34.88, "volume": 713265.0}, {"date": "2021-07-13", "close": 33.84, "volume": 996304.0}, {"date": "2021-07-14", "close": 33.99, "volume": 676513.0}, {"date": "2021-07-15", "close": 33.78, "volume": 770034.0}, {"date": "2021-07-16", "close": 31.83, "volume": 1413466.0}, {"date": "2021-07-19", "close": 30.88, "volume": 1471317.0}, {"date": "2021-07-20", "close": 32.12, "volume": 1429251.0}, {"date": "2021-07-21", "close": 32.32, "volume": 936357.0}, {"date": "2021-07-22", "close": 31.89, "volume": 669886.0}, {"date": "2021-07-23", "close": 31.92, "volume": 536858.0}, {"date": "2021-07-26", "close": 32.28, "volume": 948448.0}, {"date": "2021-07-27", "close": 32.27, "volume": 948085.0}, {"date": "2021-07-28", "close": 32.62, "volume": 708157.0}, {"date": "2021-07-29", "close": 32.93, "volume": 902877.0}, {"date": "2021-07-30", "close": 33.25, "volume": 1922899.0}, {"date": "2021-08-02", "close": 33.51, "volume": 1218492.0}, {"date": "2021-08-03", "close": 34.15, "volume": 1468836.0}, {"date": "2021-08-04", "close": 32.69, "volume": 919846.0}, {"date": "2021-08-05", "close": 32.99, "volume": 840387.0}, {"date": "2021-08-06", "close": 33.65, "volume": 514989.0}, {"date": "2021-08-09", "close": 33.68, "volume": 591279.0}, {"date": "2021-08-10", "close": 33.95, "volume": 875801.0}, {"date": "2021-08-11", "close": 34.8, "volume": 688957.0}, {"date": "2021-08-12", "close": 34.44, "volume": 570629.0}, {"date": "2021-08-13", "close": 34.49, "volume": 494764.0}, {"date": "2021-08-16", "close": 33.88, "volume": 867034.0}, {"date": "2021-08-17", "close": 33.68, "volume": 514092.0}, {"date": "2021-08-18", "close": 33.02, "volume": 516205.0}, {"date": "2021-08-19", "close": 31.39, "volume": 963801.0}, {"date": "2021-08-20", "close": 31.32, "volume": 1208476.0}, {"date": "2021-08-23", "close": 32.55, "volume": 938638.0}, {"date": "2021-08-24", "close": 33.57, "volume": 643913.0}, {"date": "2021-08-25", "close": 34.19, "volume": 681410.0}, {"date": "2021-08-26", "close": 33.84, "volume": 619971.0}, {"date": "2021-08-27", "close": 34.73, "volume": 1201618.0}, {"date": "2021-08-30", "close": 33.99, "volume": 786841.0}, {"date": "2021-08-31", "close": 33.51, "volume": 958362.0}, {"date": "2021-09-01", "close": 33.47, "volume": 932394.0}, {"date": "2021-09-02", "close": 33.7, "volume": 903306.0}, {"date": "2021-09-03", "close": 33.37, "volume": 608188.0}, {"date": "2021-09-07", "close": 32.8, "volume": 1076908.0}, {"date": "2021-09-08", "close": 31.16, "volume": 1133811.0}, {"date": "2021-09-09", "close": 31.61, "volume": 906390.0}, {"date": "2021-09-10", "close": 31.16, "volume": 933156.0}, {"date": "2021-09-13", "close": 31.61, "volume": 2320190.0}, {"date": "2021-09-14", "close": 31.0, "volume": 900251.0}, {"date": "2021-09-15", "close": 31.56, "volume": 1069032.0}, {"date": "2021-09-16", "close": 30.73, "volume": 955045.0}, {"date": "2021-09-17", "close": 29.75, "volume": 3119015.0}, {"date": "2021-09-20", "close": 28.02, "volume": 2677822.0}, {"date": "2021-09-21", "close": 27.01, "volume": 2918535.0}, {"date": "2021-09-22", "close": 27.16, "volume": 3683012.0}, {"date": "2021-09-23", "close": 27.35, "volume": 3432556.0}, {"date": "2021-09-24", "close": 27.32, "volume": 2510169.0}, {"date": "2021-09-27", "close": 29.88, "volume": 3831301.0}, {"date": "2021-09-28", "close": 29.27, "volume": 1552052.0}, {"date": "2021-09-29", "close": 29.3, "volume": 1850211.0}, {"date": "2021-09-30", "close": 29.06, "volume": 2396319.0}, {"date": "2021-10-01", "close": 29.92, "volume": 1928332.0}, {"date": "2021-10-04", "close": 29.47, "volume": 1809781.0}, {"date": "2021-10-05", "close": 30.39, "volume": 1917995.0}, {"date": "2021-10-06", "close": 29.9, "volume": 1346381.0}, {"date": "2021-10-07", "close": 30.46, "volume": 934336.0}, {"date": "2021-10-08", "close": 31.14, "volume": 1097706.0}, {"date": "2021-10-11", "close": 31.37, "volume": 765404.0}, {"date": "2021-10-12", "close": 30.91, "volume": 973175.0}, {"date": "2021-10-13", "close": 30.04, "volume": 782578.0}, {"date": "2021-10-14", "close": 30.95, "volume": 749932.0}, {"date": "2021-10-15", "close": 30.89, "volume": 986361.0}, {"date": "2021-10-18", "close": 30.64, "volume": 1038917.0}, {"date": "2021-10-19", "close": 30.53, "volume": 837068.0}, {"date": "2021-10-20", "close": 30.61, "volume": 1041855.0}, {"date": "2021-10-21", "close": 29.53, "volume": 1752348.0}, {"date": "2021-10-22", "close": 29.19, "volume": 1301862.0}, {"date": "2021-10-25", "close": 29.43, "volume": 1665869.0}, {"date": "2021-10-26", "close": 28.95, "volume": 1700358.0}, {"date": "2021-10-27", "close": 27.95, "volume": 1528507.0}, {"date": "2021-10-28", "close": 28.41, "volume": 1262380.0}, {"date": "2021-10-29", "close": 28.02, "volume": 1984875.0}, {"date": "2021-11-01", "close": 28.71, "volume": 1315417.0}, {"date": "2021-11-02", "close": 29.5, "volume": 1260644.0}, {"date": "2021-11-03", "close": 30.15, "volume": 1147582.0}, {"date": "2021-11-04", "close": 29.52, "volume": 1691743.0}, {"date": "2021-11-05", "close": 32.56, "volume": 3012380.0}, {"date": "2021-11-08", "close": 31.73, "volume": 1832734.0}, {"date": "2021-11-09", "close": 31.57, "volume": 1356668.0}, {"date": "2021-11-10", "close": 31.3, "volume": 1024394.0}, {"date": "2021-11-11", "close": 32.39, "volume": 1093502.0}, {"date": "2021-11-12", "close": 33.16, "volume": 1327769.0}, {"date": "2021-11-15", "close": 33.1, "volume": 915875.0}, {"date": "2021-11-16", "close": 33.05, "volume": 949257.0}, {"date": "2021-11-17", "close": 32.41, "volume": 1075025.0}, {"date": "2021-11-18", "close": 31.9, "volume": 991155.0}, {"date": "2021-11-19", "close": 31.75, "volume": 1195935.0}, {"date": "2021-11-22", "close": 32.33, "volume": 1293078.0}, {"date": "2021-11-23", "close": 33.12, "volume": 1094891.0}, {"date": "2021-11-24", "close": 32.52, "volume": 825870.0}, {"date": "2021-11-26", "close": 30.85, "volume": 978298.0}, {"date": "2021-11-29", "close": 31.04, "volume": 1444369.0}, {"date": "2021-11-30", "close": 29.7, "volume": 2074118.0}, {"date": "2021-12-01", "close": 29.7, "volume": 1795443.0}, {"date": "2021-12-02", "close": 29.82, "volume": 1634124.0}, {"date": "2021-12-03", "close": 29.25, "volume": 1706909.0}, {"date": "2021-12-06", "close": 30.43, "volume": 1601855.0}, {"date": "2021-12-07", "close": 31.95, "volume": 1640034.0}, {"date": "2021-12-08", "close": 32.15, "volume": 1075298.0}, {"date": "2021-12-09", "close": 32.83, "volume": 1334799.0}, {"date": "2021-12-10", "close": 32.6, "volume": 1103041.0}, {"date": "2021-12-13", "close": 31.47, "volume": 997366.0}, {"date": "2021-12-14", "close": 31.81, "volume": 1255318.0}, {"date": "2021-12-15", "close": 32.6, "volume": 1519285.0}, {"date": "2021-12-16", "close": 32.74, "volume": 1161503.0}, {"date": "2021-12-17", "close": 32.42, "volume": 2771502.0}, {"date": "2021-12-20", "close": 31.35, "volume": 1267894.0}, {"date": "2021-12-21", "close": 31.96, "volume": 1367267.0}, {"date": "2021-12-22", "close": 32.17, "volume": 993178.0}, {"date": "2021-12-23", "close": 31.72, "volume": 1086125.0}, {"date": "2021-12-27", "close": 32.56, "volume": 1214970.0}, {"date": "2021-12-28", "close": 33.1, "volume": 1344854.0}, {"date": "2021-12-29", "close": 33.21, "volume": 1307380.0}, {"date": "2021-12-30", "close": 33.18, "volume": 921960.0}, {"date": "2021-12-31", "close": 33.56, "volume": 1032268.0}, {"date": "2022-01-03", "close": 34.0, "volume": 1161219.0}, {"date": "2022-01-04", "close": 35.62, "volume": 2139058.0}, {"date": "2022-01-05", "close": 35.2, "volume": 1606119.0}, {"date": "2022-01-06", "close": 35.69, "volume": 1436897.0}, {"date": "2022-01-07", "close": 36.03, "volume": 1064059.0}, {"date": "2022-01-10", "close": 35.07, "volume": 1099591.0}, {"date": "2022-01-11", "close": 35.57, "volume": 727302.0}, {"date": "2022-01-12", "close": 35.97, "volume": 639749.0}, {"date": "2022-01-13", "close": 36.07, "volume": 795985.0}, {"date": "2022-01-14", "close": 36.16, "volume": 617331.0}, {"date": "2022-01-18", "close": 35.63, "volume": 951742.0}, {"date": "2022-01-19", "close": 35.54, "volume": 1135194.0}, {"date": "2022-01-20", "close": 34.33, "volume": 944694.0}, {"date": "2022-01-21", "close": 33.53, "volume": 1094661.0}, {"date": "2022-01-24", "close": 32.75, "volume": 1753947.0}, {"date": "2022-01-25", "close": 33.02, "volume": 1108959.0}, {"date": "2022-01-26", "close": 32.61, "volume": 1107934.0}, {"date": "2022-01-27", "close": 32.57, "volume": 942821.0}, {"date": "2022-01-28", "close": 32.47, "volume": 964053.0}, {"date": "2022-01-31", "close": 32.71, "volume": 1498041.0}, {"date": "2022-02-01", "close": 33.57, "volume": 1279746.0}, {"date": "2022-02-02", "close": 33.81, "volume": 1218371.0}, {"date": "2022-02-03", "close": 33.51, "volume": 909593.0}, {"date": "2022-02-04", "close": 32.98, "volume": 878798.0}, {"date": "2022-02-07", "close": 32.7, "volume": 891857.0}, {"date": "2022-02-08", "close": 34.55, "volume": 1586840.0}, {"date": "2022-02-09", "close": 36.04, "volume": 1025613.0}, {"date": "2022-02-10", "close": 35.47, "volume": 1508293.0}, {"date": "2022-02-11", "close": 30.0, "volume": 7468428.0}, {"date": "2022-02-14", "close": 29.77, "volume": 2660450.0}, {"date": "2022-02-15", "close": 31.02, "volume": 2557766.0}, {"date": "2022-02-16", "close": 31.21, "volume": 1651648.0}, {"date": "2022-02-17", "close": 29.53, "volume": 2048403.0}, {"date": "2022-02-18", "close": 29.23, "volume": 1808916.0}, {"date": "2022-02-22", "close": 28.61, "volume": 1821259.0}, {"date": "2022-02-23", "close": 28.15, "volume": 1893396.0}, {"date": "2022-02-24", "close": 27.02, "volume": 3274346.0}, {"date": "2022-02-25", "close": 28.69, "volume": 2131506.0}, {"date": "2022-02-28", "close": 27.6, "volume": 2005434.0}, {"date": "2022-03-01", "close": 25.98, "volume": 2899335.0}, {"date": "2022-03-02", "close": 27.01, "volume": 1792511.0}, {"date": "2022-03-03", "close": 26.64, "volume": 2208726.0}, {"date": "2022-03-04", "close": 25.23, "volume": 2271899.0}, {"date": "2022-03-07", "close": 23.12, "volume": 3938718.0}, {"date": "2022-03-08", "close": 23.7, "volume": 4271273.0}, {"date": "2022-03-09", "close": 25.47, "volume": 2643895.0}, {"date": "2022-03-10", "close": 25.88, "volume": 2331895.0}, {"date": "2022-03-11", "close": 26.36, "volume": 2796755.0}, {"date": "2022-03-14", "close": 27.57, "volume": 3251171.0}, {"date": "2022-03-15", "close": 27.66, "volume": 2341433.0}, {"date": "2022-03-16", "close": 28.84, "volume": 2720498.0}, {"date": "2022-03-17", "close": 29.17, "volume": 1899719.0}, {"date": "2022-03-18", "close": 30.09, "volume": 8053852.0}, {"date": "2022-03-21", "close": 29.93, "volume": 1716907.0}, {"date": "2022-03-22", "close": 30.54, "volume": 1726393.0}, {"date": "2022-03-23", "close": 30.55, "volume": 1364100.0}, {"date": "2022-03-24", "close": 32.02, "volume": 1691018.0}, {"date": "2022-03-25", "close": 32.03, "volume": 1106407.0}, {"date": "2022-03-28", "close": 31.64, "volume": 888614.0}, {"date": "2022-03-29", "close": 32.18, "volume": 1964495.0}, {"date": "2022-03-30", "close": 32.23, "volume": 1273168.0}, {"date": "2022-03-31", "close": 31.48, "volume": 1224257.0}, {"date": "2022-04-01", "close": 32.26, "volume": 1196276.0}, {"date": "2022-04-04", "close": 32.32, "volume": 1184541.0}, {"date": "2022-04-05", "close": 32.61, "volume": 2314974.0}, {"date": "2022-04-06", "close": 31.94, "volume": 1486790.0}, {"date": "2022-04-07", "close": 31.62, "volume": 1335194.0}, {"date": "2022-04-08", "close": 32.3, "volume": 1550049.0}, {"date": "2022-04-11", "close": 32.44, "volume": 1762936.0}, {"date": "2022-04-12", "close": 32.51, "volume": 1093417.0}, {"date": "2022-04-13", "close": 33.44, "volume": 1104195.0}, {"date": "2022-04-14", "close": 33.8, "volume": 1339339.0}, {"date": "2022-04-18", "close": 33.72, "volume": 973385.0}, {"date": "2022-04-19", "close": 35.35, "volume": 1216956.0}, {"date": "2022-04-20", "close": 35.65, "volume": 1177283.0}, {"date": "2022-04-21", "close": 35.12, "volume": 1082590.0}, {"date": "2022-04-22", "close": 33.73, "volume": 1222010.0}, {"date": "2022-04-25", "close": 33.29, "volume": 1485041.0}, {"date": "2022-04-26", "close": 32.27, "volume": 1213612.0}, {"date": "2022-04-27", "close": 32.64, "volume": 1543330.0}, {"date": "2022-04-28", "close": 33.26, "volume": 1725817.0}, {"date": "2022-04-29", "close": 33.07, "volume": 1567040.0}, {"date": "2022-05-02", "close": 33.1, "volume": 2133582.0}, {"date": "2022-05-03", "close": 38.91, "volume": 5212156.0}, {"date": "2022-05-04", "close": 41.51, "volume": 3740942.0}, {"date": "2022-05-05", "close": 39.89, "volume": 4137153.0}, {"date": "2022-05-06", "close": 40.06, "volume": 2511688.0}, {"date": "2022-05-09", "close": 38.91, "volume": 2382496.0}, {"date": "2022-05-10", "close": 37.6, "volume": 1938135.0}, {"date": "2022-05-11", "close": 38.42, "volume": 1908141.0}, {"date": "2022-05-12", "close": 37.92, "volume": 1334791.0}, {"date": "2022-05-13", "close": 39.09, "volume": 1773415.0}, {"date": "2022-05-16", "close": 40.53, "volume": 2971614.0}, {"date": "2022-05-17", "close": 42.82, "volume": 2262915.0}, {"date": "2022-05-18", "close": 41.35, "volume": 1491729.0}, {"date": "2022-05-19", "close": 41.33, "volume": 1900038.0}, {"date": "2022-05-20", "close": 40.8, "volume": 1507552.0}, {"date": "2022-05-23", "close": 41.35, "volume": 1229208.0}, {"date": "2022-05-24", "close": 40.84, "volume": 873717.0}, {"date": "2022-05-25", "close": 41.26, "volume": 1223416.0}, {"date": "2022-05-26", "close": 43.17, "volume": 1786773.0}, {"date": "2022-05-27", "close": 43.99, "volume": 1714205.0}, {"date": "2022-05-31", "close": 43.09, "volume": 1359470.0}, {"date": "2022-06-01", "close": 43.54, "volume": 1229798.0}, {"date": "2022-06-02", "close": 44.53, "volume": 1117778.0}, {"date": "2022-06-03", "close": 43.63, "volume": 1047803.0}, {"date": "2022-06-06", "close": 44.43, "volume": 807457.0}, {"date": "2022-06-07", "close": 44.79, "volume": 1023337.0}, {"date": "2022-06-08", "close": 43.5, "volume": 1092239.0}, {"date": "2022-06-09", "close": 42.13, "volume": 1088196.0}, {"date": "2022-06-10", "close": 40.71, "volume": 1338012.0}, {"date": "2022-06-13", "close": 38.48, "volume": 1689959.0}, {"date": "2022-06-14", "close": 36.36, "volume": 2511500.0}, {"date": "2022-06-15", "close": 35.61, "volume": 2303637.0}, {"date": "2022-06-16", "close": 31.65, "volume": 3487065.0}, {"date": "2022-06-17", "close": 31.59, "volume": 4255943.0}, {"date": "2022-06-21", "close": 31.44, "volume": 2227472.0}, {"date": "2022-06-22", "close": 30.99, "volume": 1849290.0}, {"date": "2022-06-23", "close": 29.39, "volume": 2394275.0}, {"date": "2022-06-24", "close": 31.56, "volume": 3563764.0}, {"date": "2022-06-27", "close": 31.35, "volume": 1656247.0}, {"date": "2022-06-28", "close": 31.73, "volume": 1691740.0}, {"date": "2022-06-29", "close": 31.72, "volume": 1704676.0}, {"date": "2022-06-30", "close": 32.02, "volume": 2377089.0}, {"date": "2022-07-01", "close": 31.47, "volume": 1614592.0}, {"date": "2022-07-05", "close": 30.09, "volume": 1253169.0}, {"date": "2022-07-06", "close": 30.22, "volume": 1207687.0}, {"date": "2022-07-07", "close": 31.41, "volume": 1439627.0}, {"date": "2022-07-08", "close": 31.24, "volume": 1108213.0}, {"date": "2022-07-11", "close": 31.09, "volume": 692574.0}, {"date": "2022-07-12", "close": 31.7, "volume": 1286941.0}, {"date": "2022-07-13", "close": 31.65, "volume": 980187.0}, {"date": "2022-07-14", "close": 31.01, "volume": 1129981.0}, {"date": "2022-07-15", "close": 31.51, "volume": 882110.0}, {"date": "2022-07-18", "close": 31.88, "volume": 1141770.0}, {"date": "2022-07-19", "close": 33.87, "volume": 2206019.0}, {"date": "2022-07-20", "close": 33.79, "volume": 1208714.0}, {"date": "2022-07-21", "close": 34.0, "volume": 1106820.0}, {"date": "2022-07-22", "close": 33.56, "volume": 1426249.0}, {"date": "2022-07-25", "close": 34.19, "volume": 1098492.0}, {"date": "2022-07-26", "close": 34.02, "volume": 862842.0}, {"date": "2022-07-27", "close": 34.22, "volume": 1586362.0}, {"date": "2022-07-28", "close": 34.9, "volume": 1493517.0}, {"date": "2022-07-29", "close": 35.59, "volume": 2789842.0}, {"date": "2022-08-01", "close": 35.12, "volume": 1575836.0}, {"date": "2022-08-02", "close": 34.77, "volume": 1263832.0}, {"date": "2022-08-03", "close": 34.46, "volume": 1108162.0}, {"date": "2022-08-04", "close": 34.96, "volume": 1037126.0}, {"date": "2022-08-05", "close": 34.49, "volume": 829151.0}, {"date": "2022-08-08", "close": 34.4, "volume": 750651.0}, {"date": "2022-08-09", "close": 34.44, "volume": 926244.0}, {"date": "2022-08-10", "close": 35.38, "volume": 1085898.0}, {"date": "2022-08-11", "close": 36.0, "volume": 1153302.0}, {"date": "2022-08-12", "close": 36.66, "volume": 734537.0}, {"date": "2022-08-15", "close": 36.38, "volume": 849515.0}, {"date": "2022-08-16", "close": 37.39, "volume": 1314329.0}, {"date": "2022-08-17", "close": 36.55, "volume": 1005985.0}, {"date": "2022-08-18", "close": 37.19, "volume": 794439.0}, {"date": "2022-08-19", "close": 36.75, "volume": 1264337.0}, {"date": "2022-08-22", "close": 35.79, "volume": 950967.0}, {"date": "2022-08-23", "close": 36.6, "volume": 869762.0}, {"date": "2022-08-24", "close": 36.32, "volume": 757380.0}, {"date": "2022-08-25", "close": 37.3, "volume": 620530.0}, {"date": "2022-08-26", "close": 35.76, "volume": 979494.0}, {"date": "2022-08-29", "close": 35.38, "volume": 895918.0}, {"date": "2022-08-30", "close": 34.38, "volume": 1127356.0}, {"date": "2022-08-31", "close": 33.73, "volume": 1150506.0}, {"date": "2022-09-01", "close": 33.41, "volume": 912867.0}, {"date": "2022-09-02", "close": 33.24, "volume": 935117.0}, {"date": "2022-09-06", "close": 32.93, "volume": 937813.0}, {"date": "2022-09-07", "close": 34.33, "volume": 904977.0}, {"date": "2022-09-08", "close": 34.68, "volume": 1056164.0}, {"date": "2022-09-09", "close": 35.73, "volume": 1087101.0}, {"date": "2022-09-12", "close": 36.62, "volume": 1269444.0}, {"date": "2022-09-13", "close": 34.89, "volume": 1394235.0}, {"date": "2022-09-14", "close": 33.94, "volume": 1142888.0}, {"date": "2022-09-15", "close": 33.81, "volume": 1053188.0}, {"date": "2022-09-16", "close": 31.49, "volume": 2942955.0}, {"date": "2022-09-19", "close": 32.43, "volume": 1414575.0}, {"date": "2022-09-20", "close": 30.73, "volume": 1925072.0}, {"date": "2022-09-21", "close": 28.14, "volume": 3393842.0}, {"date": "2022-09-22", "close": 26.65, "volume": 2934275.0}, {"date": "2022-09-23", "close": 25.23, "volume": 3263826.0}, {"date": "2022-09-26", "close": 23.94, "volume": 3635645.0}, {"date": "2022-09-27", "close": 24.1, "volume": 3841126.0}, {"date": "2022-09-28", "close": 24.5, "volume": 3441423.0}, {"date": "2022-09-29", "close": 24.19, "volume": 2714047.0}, {"date": "2022-09-30", "close": 24.65, "volume": 2143046.0}, {"date": "2022-10-03", "close": 26.02, "volume": 2364404.0}, {"date": "2022-10-04", "close": 27.3, "volume": 1991331.0}, {"date": "2022-10-05", "close": 27.91, "volume": 3024929.0}, {"date": "2022-10-06", "close": 26.93, "volume": 2026717.0}, {"date": "2022-10-07", "close": 26.37, "volume": 2138986.0}, {"date": "2022-10-10", "close": 26.9, "volume": 1477383.0}, {"date": "2022-10-11", "close": 26.53, "volume": 1937971.0}, {"date": "2022-10-12", "close": 26.46, "volume": 1455847.0}, {"date": "2022-10-13", "close": 27.41, "volume": 2232391.0}, {"date": "2022-10-14", "close": 26.39, "volume": 1537465.0}, {"date": "2022-10-17", "close": 28.29, "volume": 2981538.0}, {"date": "2022-10-18", "close": 29.16, "volume": 3554311.0}, {"date": "2022-10-19", "close": 28.77, "volume": 2533342.0}, {"date": "2022-10-20", "close": 28.59, "volume": 1895253.0}, {"date": "2022-10-21", "close": 29.51, "volume": 2077973.0}, {"date": "2022-10-24", "close": 28.93, "volume": 1547774.0}, {"date": "2022-10-25", "close": 29.05, "volume": 2586898.0}, {"date": "2022-10-26", "close": 29.22, "volume": 2465762.0}, {"date": "2022-10-27", "close": 28.91, "volume": 1550562.0}, {"date": "2022-10-28", "close": 28.67, "volume": 1130750.0}, {"date": "2022-10-31", "close": 28.63, "volume": 1153515.0}, {"date": "2022-11-01", "close": 28.71, "volume": 1285257.0}, {"date": "2022-11-02", "close": 27.83, "volume": 1462552.0}, {"date": "2022-11-03", "close": 27.89, "volume": 1125960.0}, {"date": "2022-11-04", "close": 30.25, "volume": 1842188.0}, {"date": "2022-11-07", "close": 30.29, "volume": 1015998.0}, {"date": "2022-11-08", "close": 30.36, "volume": 794143.0}, {"date": "2022-11-09", "close": 29.69, "volume": 589511.0}, {"date": "2022-11-10", "close": 32.45, "volume": 1461012.0}, {"date": "2022-11-11", "close": 33.68, "volume": 1901774.0}, {"date": "2022-11-14", "close": 33.4, "volume": 1018687.0}, {"date": "2022-11-15", "close": 33.44, "volume": 1547027.0}, {"date": "2022-11-16", "close": 32.39, "volume": 1539807.0}, {"date": "2022-11-17", "close": 33.08, "volume": 920620.0}, {"date": "2022-11-18", "close": 33.07, "volume": 798318.0}, {"date": "2022-11-21", "close": 32.17, "volume": 933447.0}, {"date": "2022-11-22", "close": 32.86, "volume": 805107.0}, {"date": "2022-11-23", "close": 32.84, "volume": 888830.0}, {"date": "2022-11-25", "close": 32.78, "volume": 608179.0}, {"date": "2022-11-28", "close": 31.43, "volume": 1082252.0}, {"date": "2022-11-29", "close": 31.01, "volume": 2029385.0}, {"date": "2022-11-30", "close": 31.05, "volume": 1940744.0}, {"date": "2022-12-01", "close": 31.25, "volume": 1249072.0}, {"date": "2022-12-02", "close": 31.37, "volume": 812665.0}, {"date": "2022-12-05", "close": 30.75, "volume": 754332.0}, {"date": "2022-12-06", "close": 30.89, "volume": 1165288.0}, {"date": "2022-12-07", "close": 30.34, "volume": 716172.0}, {"date": "2022-12-08", "close": 29.84, "volume": 1029701.0}, {"date": "2022-12-09", "close": 29.54, "volume": 1063251.0}, {"date": "2022-12-12", "close": 30.52, "volume": 1492773.0}, {"date": "2022-12-13", "close": 31.51, "volume": 1525264.0}, {"date": "2022-12-14", "close": 31.79, "volume": 1492016.0}, {"date": "2022-12-15", "close": 30.28, "volume": 1109981.0}, {"date": "2022-12-16", "close": 30.77, "volume": 4330109.0}, {"date": "2022-12-19", "close": 30.27, "volume": 900102.0}, {"date": "2022-12-20", "close": 30.93, "volume": 1289518.0}, {"date": "2022-12-21", "close": 30.95, "volume": 967366.0}, {"date": "2022-12-22", "close": 29.63, "volume": 1294636.0}, {"date": "2022-12-23", "close": 30.77, "volume": 968387.0}, {"date": "2022-12-27", "close": 30.92, "volume": 643597.0}, {"date": "2022-12-28", "close": 30.0, "volume": 585127.0}, {"date": "2022-12-29", "close": 30.88, "volume": 652282.0}, {"date": "2022-12-30", "close": 30.62, "volume": 774815.0}, {"date": "2023-01-03", "close": 30.62, "volume": 769855.0}, {"date": "2023-01-04", "close": 31.55, "volume": 771919.0}, {"date": "2023-01-05", "close": 30.7, "volume": 1050712.0}, {"date": "2023-01-06", "close": 32.4, "volume": 836413.0}, {"date": "2023-01-09", "close": 32.55, "volume": 623503.0}, {"date": "2023-01-10", "close": 31.99, "volume": 1063755.0}, {"date": "2023-01-11", "close": 32.96, "volume": 864160.0}, {"date": "2023-01-12", "close": 33.27, "volume": 782763.0}, {"date": "2023-01-13", "close": 33.58, "volume": 749194.0}, {"date": "2023-01-17", "close": 33.09, "volume": 573543.0}, {"date": "2023-01-18", "close": 33.09, "volume": 787262.0}, {"date": "2023-01-19", "close": 32.62, "volume": 692354.0}, {"date": "2023-01-20", "close": 33.72, "volume": 729788.0}, {"date": "2023-01-23", "close": 33.92, "volume": 693485.0}, {"date": "2023-01-24", "close": 34.46, "volume": 1456376.0}, {"date": "2023-01-25", "close": 34.05, "volume": 545868.0}, {"date": "2023-01-26", "close": 34.98, "volume": 623001.0}, {"date": "2023-01-27", "close": 35.1, "volume": 911327.0}, {"date": "2023-01-30", "close": 35.13, "volume": 714999.0}, {"date": "2023-01-31", "close": 36.39, "volume": 969589.0}, {"date": "2023-02-01", "close": 36.33, "volume": 928626.0}, {"date": "2023-02-02", "close": 35.97, "volume": 903406.0}, {"date": "2023-02-03", "close": 35.89, "volume": 829351.0}, {"date": "2023-02-06", "close": 35.36, "volume": 761275.0}, {"date": "2023-02-07", "close": 35.89, "volume": 701639.0}, {"date": "2023-02-08", "close": 34.94, "volume": 895477.0}, {"date": "2023-02-09", "close": 33.5, "volume": 2159556.0}, {"date": "2023-02-10", "close": 34.35, "volume": 2259554.0}, {"date": "2023-02-13", "close": 35.06, "volume": 1135270.0}, {"date": "2023-02-14", "close": 34.67, "volume": 876670.0}, {"date": "2023-02-15", "close": 34.47, "volume": 1126862.0}, {"date": "2023-02-16", "close": 34.85, "volume": 1264893.0}, {"date": "2023-02-17", "close": 35.08, "volume": 1212247.0}, {"date": "2023-02-21", "close": 33.45, "volume": 1170985.0}, {"date": "2023-02-22", "close": 33.79, "volume": 835456.0}, {"date": "2023-02-23", "close": 33.94, "volume": 975759.0}, {"date": "2023-02-24", "close": 33.75, "volume": 994760.0}, {"date": "2023-02-27", "close": 34.05, "volume": 1119576.0}, {"date": "2023-02-28", "close": 34.18, "volume": 1012083.0}, {"date": "2023-03-01", "close": 34.84, "volume": 845264.0}, {"date": "2023-03-02", "close": 36.12, "volume": 1833443.0}, {"date": "2023-03-03", "close": 36.73, "volume": 1418348.0}, {"date": "2023-03-06", "close": 35.58, "volume": 1602901.0}, {"date": "2023-03-07", "close": 34.21, "volume": 1309839.0}, {"date": "2023-03-08", "close": 34.13, "volume": 782225.0}, {"date": "2023-03-09", "close": 32.72, "volume": 910552.0}, {"date": "2023-03-10", "close": 31.21, "volume": 1010143.0}, {"date": "2023-03-13", "close": 30.17, "volume": 1006867.0}, {"date": "2023-03-14", "close": 31.09, "volume": 1239744.0}, {"date": "2023-03-15", "close": 28.57, "volume": 2303836.0}, {"date": "2023-03-16", "close": 29.39, "volume": 1368963.0}, {"date": "2023-03-17", "close": 28.67, "volume": 4820168.0}, {"date": "2023-03-20", "close": 29.12, "volume": 1476418.0}, {"date": "2023-03-21", "close": 29.92, "volume": 995548.0}, {"date": "2023-03-22", "close": 29.18, "volume": 810809.0}, {"date": "2023-03-23", "close": 28.38, "volume": 1066933.0}, {"date": "2023-03-24", "close": 28.8, "volume": 625286.0}, {"date": "2023-03-27", "close": 29.16, "volume": 904605.0}, {"date": "2023-03-28", "close": 29.32, "volume": 748680.0}, {"date": "2023-03-29", "close": 29.78, "volume": 1045943.0}, {"date": "2023-03-30", "close": 29.63, "volume": 614043.0}, {"date": "2023-03-31", "close": 29.94, "volume": 1337510.0}, {"date": "2023-04-03", "close": 30.28, "volume": 884725.0}, {"date": "2023-04-04", "close": 29.38, "volume": 805755.0}, {"date": "2023-04-05", "close": 28.74, "volume": 1267314.0}, {"date": "2023-04-06", "close": 28.49, "volume": 898712.0}, {"date": "2023-04-10", "close": 29.81, "volume": 1153580.0}, {"date": "2023-04-11", "close": 30.18, "volume": 767683.0}, {"date": "2023-04-12", "close": 29.58, "volume": 875347.0}, {"date": "2023-04-13", "close": 30.22, "volume": 782114.0}, {"date": "2023-04-14", "close": 29.8, "volume": 992689.0}, {"date": "2023-04-17", "close": 29.62, "volume": 719323.0}, {"date": "2023-04-18", "close": 29.52, "volume": 489154.0}, {"date": "2023-04-19", "close": 29.27, "volume": 794626.0}, {"date": "2023-04-20", "close": 28.73, "volume": 905172.0}, {"date": "2023-04-21", "close": 28.22, "volume": 752129.0}, {"date": "2023-04-24", "close": 28.92, "volume": 746824.0}, {"date": "2023-04-25", "close": 27.57, "volume": 923601.0}, {"date": "2023-04-26", "close": 27.31, "volume": 822278.0}, {"date": "2023-04-27", "close": 27.95, "volume": 1524833.0}, {"date": "2023-04-28", "close": 29.07, "volume": 2221596.0}, {"date": "2023-05-01", "close": 29.76, "volume": 1216164.0}, {"date": "2023-05-02", "close": 30.35, "volume": 2046063.0}, {"date": "2023-05-03", "close": 29.19, "volume": 2042792.0}, {"date": "2023-05-04", "close": 28.5, "volume": 1435383.0}, {"date": "2023-05-05", "close": 29.51, "volume": 1004865.0}, {"date": "2023-05-08", "close": 29.36, "volume": 698258.0}, {"date": "2023-05-09", "close": 29.02, "volume": 613332.0}, {"date": "2023-05-10", "close": 28.85, "volume": 844463.0}, {"date": "2023-05-11", "close": 28.17, "volume": 881119.0}, {"date": "2023-05-12", "close": 28.3, "volume": 792555.0}, {"date": "2023-05-15", "close": 28.98, "volume": 841847.0}, {"date": "2023-05-16", "close": 27.87, "volume": 1065976.0}, {"date": "2023-05-17", "close": 28.63, "volume": 1117818.0}, {"date": "2023-05-18", "close": 29.99, "volume": 2029863.0}, {"date": "2023-05-19", "close": 29.68, "volume": 1256976.0}, {"date": "2023-05-22", "close": 29.14, "volume": 1000977.0}, {"date": "2023-05-23", "close": 29.0, "volume": 1063211.0}, {"date": "2023-05-24", "close": 28.4, "volume": 688266.0}, {"date": "2023-05-25", "close": 28.01, "volume": 737200.0}, {"date": "2023-05-26", "close": 28.52, "volume": 1572035.0}, {"date": "2023-05-30", "close": 27.72, "volume": 1185778.0}, {"date": "2023-05-31", "close": 26.49, "volume": 1238822.0}, {"date": "2023-06-01", "close": 27.11, "volume": 1222162.0}, {"date": "2023-06-02", "close": 33.64, "volume": 5705818.0}, {"date": "2023-06-05", "close": 34.75, "volume": 3680028.0}, {"date": "2023-06-06", "close": 34.72, "volume": 2367427.0}, {"date": "2023-06-07", "close": 34.16, "volume": 1849435.0}, {"date": "2023-06-08", "close": 33.0, "volume": 1805501.0}, {"date": "2023-06-09", "close": 32.06, "volume": 2311985.0}, {"date": "2023-06-12", "close": 31.45, "volume": 2647482.0}, {"date": "2023-06-13", "close": 32.22, "volume": 2070759.0}, {"date": "2023-06-14", "close": 33.1, "volume": 1931252.0}, {"date": "2023-06-15", "close": 34.28, "volume": 2766705.0}, {"date": "2023-06-16", "close": 33.9, "volume": 2648897.0}, {"date": "2023-06-20", "close": 33.85, "volume": 1635077.0}, {"date": "2023-06-21", "close": 33.95, "volume": 1472188.0}, {"date": "2023-06-22", "close": 33.43, "volume": 2536768.0}, {"date": "2023-06-23", "close": 33.48, "volume": 3995881.0}, {"date": "2023-06-26", "close": 34.15, "volume": 1752377.0}, {"date": "2023-06-27", "close": 34.91, "volume": 1445971.0}, {"date": "2023-06-28", "close": 35.36, "volume": 1540869.0}, {"date": "2023-06-29", "close": 35.89, "volume": 2597633.0}, {"date": "2023-06-30", "close": 36.89, "volume": 2499621.0}, {"date": "2023-07-03", "close": 37.23, "volume": 651753.0}, {"date": "2023-07-05", "close": 36.17, "volume": 1888060.0}, {"date": "2023-07-06", "close": 35.97, "volume": 1488586.0}, {"date": "2023-07-07", "close": 37.02, "volume": 1415452.0}, {"date": "2023-07-10", "close": 37.23, "volume": 777402.0}, {"date": "2023-07-11", "close": 37.71, "volume": 859946.0}, {"date": "2023-07-12", "close": 38.32, "volume": 1109548.0}, {"date": "2023-07-13", "close": 38.8, "volume": 710540.0}, {"date": "2023-07-14", "close": 38.3, "volume": 969760.0}, {"date": "2023-07-17", "close": 38.26, "volume": 595448.0}, {"date": "2023-07-18", "close": 38.57, "volume": 1036867.0}, {"date": "2023-07-19", "close": 38.57, "volume": 965283.0}, {"date": "2023-07-20", "close": 38.33, "volume": 637427.0}, {"date": "2023-07-21", "close": 38.44, "volume": 1073791.0}, {"date": "2023-07-24", "close": 37.55, "volume": 1008681.0}, {"date": "2023-07-25", "close": 38.51, "volume": 1264827.0}, {"date": "2023-07-26", "close": 38.41, "volume": 932753.0}, {"date": "2023-07-27", "close": 37.95, "volume": 1791241.0}, {"date": "2023-07-28", "close": 36.57, "volume": 3251992.0}, {"date": "2023-07-31", "close": 36.98, "volume": 1862462.0}, {"date": "2023-08-01", "close": 36.86, "volume": 1362097.0}, {"date": "2023-08-02", "close": 36.63, "volume": 1462760.0}, {"date": "2023-08-03", "close": 36.57, "volume": 1524820.0}, {"date": "2023-08-04", "close": 37.21, "volume": 1589900.0}, {"date": "2023-08-07", "close": 37.33, "volume": 952345.0}, {"date": "2023-08-08", "close": 36.87, "volume": 1240198.0}, {"date": "2023-08-09", "close": 35.6, "volume": 1474648.0}, {"date": "2023-08-10", "close": 34.74, "volume": 1455333.0}, {"date": "2023-08-11", "close": 34.3, "volume": 1891840.0}, {"date": "2023-08-14", "close": 34.41, "volume": 1265551.0}, {"date": "2023-08-15", "close": 33.12, "volume": 1259887.0}, {"date": "2023-08-16", "close": 32.54, "volume": 1096822.0}, {"date": "2023-08-17", "close": 32.44, "volume": 931739.0}, {"date": "2023-08-18", "close": 32.38, "volume": 1061679.0}, {"date": "2023-08-21", "close": 31.9, "volume": 708511.0}, {"date": "2023-08-22", "close": 32.03, "volume": 785054.0}, {"date": "2023-08-23", "close": 32.01, "volume": 883701.0}, {"date": "2023-08-24", "close": 32.24, "volume": 966536.0}, {"date": "2023-08-25", "close": 32.74, "volume": 700649.0}, {"date": "2023-08-28", "close": 33.42, "volume": 692104.0}, {"date": "2023-08-29", "close": 34.22, "volume": 959369.0}, {"date": "2023-08-30", "close": 34.0, "volume": 564934.0}, {"date": "2023-08-31", "close": 34.02, "volume": 761237.0}, {"date": "2023-09-01", "close": 34.99, "volume": 856420.0}, {"date": "2023-09-05", "close": 33.33, "volume": 1088344.0}, {"date": "2023-09-06", "close": 33.31, "volume": 599219.0}, {"date": "2023-09-07", "close": 31.89, "volume": 2010730.0}, {"date": "2023-09-08", "close": 31.97, "volume": 1071375.0}, {"date": "2023-09-11", "close": 31.74, "volume": 568875.0}, {"date": "2023-09-12", "close": 31.87, "volume": 619419.0}, {"date": "2023-09-13", "close": 31.55, "volume": 750217.0}, {"date": "2023-09-14", "close": 32.33, "volume": 811088.0}, {"date": "2023-09-15", "close": 31.85, "volume": 2067800.0}, {"date": "2023-09-18", "close": 31.54, "volume": 901327.0}, {"date": "2023-09-19", "close": 31.09, "volume": 1116261.0}, {"date": "2023-09-20", "close": 30.92, "volume": 725772.0}, {"date": "2023-09-21", "close": 30.43, "volume": 859197.0}, {"date": "2023-09-22", "close": 30.12, "volume": 557508.0}, {"date": "2023-09-25", "close": 29.74, "volume": 1331212.0}, {"date": "2023-09-26", "close": 28.62, "volume": 2324872.0}, {"date": "2023-09-27", "close": 27.48, "volume": 2161815.0}, {"date": "2023-09-28", "close": 27.8, "volume": 1630279.0}, {"date": "2023-09-29", "close": 28.05, "volume": 957264.0}, {"date": "2023-10-02", "close": 27.34, "volume": 1140735.0}, {"date": "2023-10-03", "close": 26.83, "volume": 926950.0}, {"date": "2023-10-04", "close": 27.05, "volume": 1390979.0}, {"date": "2023-10-05", "close": 26.48, "volume": 1149251.0}, {"date": "2023-10-06", "close": 26.18, "volume": 1279698.0}, {"date": "2023-10-09", "close": 25.81, "volume": 1447987.0}, {"date": "2023-10-10", "close": 26.31, "volume": 2580407.0}, {"date": "2023-10-11", "close": 26.49, "volume": 1107749.0}, {"date": "2023-10-12", "close": 25.68, "volume": 1333403.0}, {"date": "2023-10-13", "close": 25.67, "volume": 972944.0}, {"date": "2023-10-16", "close": 26.03, "volume": 1125339.0}, {"date": "2023-10-17", "close": 26.66, "volume": 1033274.0}, {"date": "2023-10-18", "close": 25.79, "volume": 1048854.0}, {"date": "2023-10-19", "close": 25.03, "volume": 895863.0}, {"date": "2023-10-20", "close": 24.98, "volume": 885669.0}, {"date": "2023-10-23", "close": 24.54, "volume": 1192527.0}, {"date": "2023-10-24", "close": 24.09, "volume": 1039917.0}, {"date": "2023-10-25", "close": 23.61, "volume": 852447.0}, {"date": "2023-10-26", "close": 24.24, "volume": 2166412.0}, {"date": "2023-10-27", "close": 23.58, "volume": 2327467.0}, {"date": "2023-10-30", "close": 24.72, "volume": 3153293.0}, {"date": "2023-10-31", "close": 24.11, "volume": 1050979.0}, {"date": "2023-11-01", "close": 23.94, "volume": 1074471.0}, {"date": "2023-11-02", "close": 24.44, "volume": 1042019.0}, {"date": "2023-11-03", "close": 25.68, "volume": 1209128.0}, {"date": "2023-11-06", "close": 25.26, "volume": 730780.0}, {"date": "2023-11-07", "close": 24.72, "volume": 865104.0}, {"date": "2023-11-08", "close": 24.64, "volume": 961151.0}, {"date": "2023-11-09", "close": 24.31, "volume": 910676.0}, {"date": "2023-11-10", "close": 24.42, "volume": 1595875.0}, {"date": "2023-11-13", "close": 25.08, "volume": 1949455.0}, {"date": "2023-11-14", "close": 26.83, "volume": 2480687.0}, {"date": "2023-11-15", "close": 27.13, "volume": 1283873.0}, {"date": "2023-11-16", "close": 26.49, "volume": 1000976.0}, {"date": "2023-11-17", "close": 27.28, "volume": 1519488.0}, {"date": "2023-11-20", "close": 27.03, "volume": 1026836.0}, {"date": "2023-11-21", "close": 25.98, "volume": 1228000.0}, {"date": "2023-11-22", "close": 26.22, "volume": 588153.0}, {"date": "2023-11-24", "close": 26.37, "volume": 371931.0}, {"date": "2023-11-27", "close": 26.19, "volume": 759840.0}, {"date": "2023-11-28", "close": 26.13, "volume": 640772.0}, {"date": "2023-11-29", "close": 26.7, "volume": 1513711.0}, {"date": "2023-11-30", "close": 27.43, "volume": 2495607.0}, {"date": "2023-12-01", "close": 29.68, "volume": 2833675.0}, {"date": "2023-12-04", "close": 29.58, "volume": 1183432.0}, {"date": "2023-12-05", "close": 28.73, "volume": 875515.0}, {"date": "2023-12-06", "close": 28.79, "volume": 859354.0}, {"date": "2023-12-07", "close": 28.79, "volume": 965714.0}, {"date": "2023-12-08", "close": 28.9, "volume": 551743.0}, {"date": "2023-12-11", "close": 29.02, "volume": 672655.0}, {"date": "2023-12-12", "close": 28.45, "volume": 916379.0}, {"date": "2023-12-13", "close": 29.16, "volume": 1398535.0}, {"date": "2023-12-14", "close": 31.4, "volume": 2812526.0}, {"date": "2023-12-15", "close": 30.44, "volume": 2275354.0}, {"date": "2023-12-18", "close": 30.81, "volume": 1032767.0}, {"date": "2023-12-19", "close": 30.82, "volume": 1308269.0}, {"date": "2023-12-20", "close": 30.3, "volume": 1087249.0}, {"date": "2023-12-21", "close": 31.06, "volume": 1171735.0}, {"date": "2023-12-22", "close": 31.79, "volume": 1665593.0}, {"date": "2023-12-26", "close": 32.42, "volume": 723820.0}, {"date": "2023-12-27", "close": 32.47, "volume": 675736.0}, {"date": "2023-12-28", "close": 32.14, "volume": 569409.0}, {"date": "2023-12-29", "close": 31.54, "volume": 1143456.0}, {"date": "2024-01-02", "close": 31.78, "volume": 1280602.0}, {"date": "2024-01-03", "close": 30.95, "volume": 1439562.0}, {"date": "2024-01-04", "close": 30.63, "volume": 882678.0}, {"date": "2024-01-05", "close": 31.28, "volume": 2168863.0}, {"date": "2024-01-08", "close": 31.36, "volume": 755784.0}, {"date": "2024-01-09", "close": 30.71, "volume": 1065622.0}, {"date": "2024-01-10", "close": 30.46, "volume": 654357.0}, {"date": "2024-01-11", "close": 30.22, "volume": 735659.0}, {"date": "2024-01-12", "close": 30.19, "volume": 612480.0}, {"date": "2024-01-16", "close": 29.59, "volume": 960105.0}, {"date": "2024-01-17", "close": 28.83, "volume": 914218.0}, {"date": "2024-01-18", "close": 29.35, "volume": 1024171.0}, {"date": "2024-01-19", "close": 29.22, "volume": 817543.0}, {"date": "2024-01-22", "close": 29.76, "volume": 1067364.0}, {"date": "2024-01-23", "close": 32.17, "volume": 2477303.0}, {"date": "2024-01-24", "close": 31.26, "volume": 1343644.0}, {"date": "2024-01-25", "close": 31.69, "volume": 722752.0}, {"date": "2024-01-26", "close": 31.29, "volume": 1052216.0}, {"date": "2024-01-29", "close": 31.32, "volume": 761374.0}, {"date": "2024-01-30", "close": 31.02, "volume": 1204661.0}, {"date": "2024-01-31", "close": 30.17, "volume": 1228641.0}, {"date": "2024-02-01", "close": 30.77, "volume": 749734.0}, {"date": "2024-02-02", "close": 30.65, "volume": 729942.0}, {"date": "2024-02-05", "close": 29.89, "volume": 892951.0}, {"date": "2024-02-06", "close": 30.03, "volume": 806826.0}, {"date": "2024-02-07", "close": 30.0, "volume": 946226.0}, {"date": "2024-02-08", "close": 30.0, "volume": 778806.0}, {"date": "2024-02-09", "close": 30.09, "volume": 632882.0}, {"date": "2024-02-12", "close": 31.18, "volume": 1056972.0}, {"date": "2024-02-13", "close": 30.49, "volume": 1698094.0}, {"date": "2024-02-14", "close": 26.64, "volume": 4638844.0}, {"date": "2024-02-15", "close": 27.82, "volume": 2040151.0}, {"date": "2024-02-16", "close": 28.12, "volume": 1477713.0}, {"date": "2024-02-20", "close": 28.47, "volume": 1224668.0}, {"date": "2024-02-21", "close": 29.02, "volume": 843090.0}, {"date": "2024-02-22", "close": 29.7, "volume": 1265441.0}, {"date": "2024-02-23", "close": 29.48, "volume": 697089.0}, {"date": "2024-02-26", "close": 28.87, "volume": 653463.0}, {"date": "2024-02-27", "close": 28.93, "volume": 654383.0}, {"date": "2024-02-28", "close": 28.72, "volume": 1373157.0}, {"date": "2024-02-29", "close": 19.67, "volume": 27410200.0}, {"date": "2024-03-01", "close": 20.78, "volume": 5962615.0}, {"date": "2024-03-04", "close": 20.19, "volume": 2565044.0}, {"date": "2024-03-05", "close": 20.51, "volume": 2685310.0}, {"date": "2024-03-06", "close": 22.03, "volume": 2579341.0}, {"date": "2024-03-07", "close": 25.36, "volume": 6205029.0}, {"date": "2024-03-08", "close": 25.84, "volume": 2729466.0}, {"date": "2024-03-11", "close": 26.12, "volume": 1727661.0}, {"date": "2024-03-12", "close": 26.1, "volume": 1146964.0}, {"date": "2024-03-13", "close": 26.84, "volume": 1434412.0}, {"date": "2024-03-14", "close": 26.65, "volume": 1366968.0}, {"date": "2024-03-15", "close": 27.14, "volume": 2936480.0}, {"date": "2024-03-18", "close": 27.8, "volume": 1818416.0}, {"date": "2024-03-19", "close": 27.45, "volume": 1639221.0}, {"date": "2024-03-20", "close": 27.29, "volume": 1371111.0}, {"date": "2024-03-21", "close": 27.26, "volume": 1201906.0}, {"date": "2024-03-22", "close": 27.86, "volume": 1338474.0}, {"date": "2024-03-25", "close": 28.37, "volume": 1892238.0}, {"date": "2024-03-26", "close": 27.37, "volume": 1266866.0}, {"date": "2024-03-27", "close": 28.88, "volume": 1696408.0}, {"date": "2024-03-28", "close": 26.26, "volume": 6323594.0}, {"date": "2024-04-01", "close": 28.74, "volume": 3571837.0}, {"date": "2024-04-02", "close": 27.62, "volume": 2534727.0}, {"date": "2024-04-03", "close": 28.73, "volume": 1483136.0}, {"date": "2024-04-04", "close": 27.29, "volume": 1424526.0}, {"date": "2024-04-05", "close": 27.02, "volume": 1130295.0}, {"date": "2024-04-08", "close": 27.05, "volume": 915975.0}, {"date": "2024-04-09", "close": 28.16, "volume": 1175656.0}, {"date": "2024-04-10", "close": 27.51, "volume": 917561.0}, {"date": "2024-04-11", "close": 27.3, "volume": 821059.0}, {"date": "2024-04-12", "close": 26.48, "volume": 736567.0}, {"date": "2024-04-15", "close": 26.02, "volume": 982304.0}, {"date": "2024-04-16", "close": 26.41, "volume": 1336335.0}, {"date": "2024-04-17", "close": 26.37, "volume": 1147005.0}, {"date": "2024-04-18", "close": 26.48, "volume": 1233471.0}, {"date": "2024-04-19", "close": 25.91, "volume": 899985.0}, {"date": "2024-04-22", "close": 26.43, "volume": 1038898.0}, {"date": "2024-04-23", "close": 26.73, "volume": 1141036.0}, {"date": "2024-04-24", "close": 27.08, "volume": 1039663.0}, {"date": "2024-04-25", "close": 27.03, "volume": 924935.0}, {"date": "2024-04-26", "close": 27.32, "volume": 776635.0}, {"date": "2024-04-29", "close": 27.69, "volume": 1075019.0}, {"date": "2024-04-30", "close": 26.75, "volume": 1486535.0}, {"date": "2024-05-01", "close": 26.0, "volume": 2490215.0}, {"date": "2024-05-02", "close": 26.15, "volume": 1713715.0}, {"date": "2024-05-03", "close": 26.57, "volume": 1709363.0}, {"date": "2024-05-06", "close": 27.36, "volume": 1226900.0}, {"date": "2024-05-07", "close": 27.97, "volume": 1363134.0}, {"date": "2024-05-08", "close": 27.5, "volume": 1077014.0}, {"date": "2024-05-09", "close": 28.43, "volume": 1128418.0}, {"date": "2024-05-10", "close": 28.9, "volume": 1175494.0}, {"date": "2024-05-13", "close": 28.71, "volume": 1213126.0}, {"date": "2024-05-14", "close": 28.96, "volume": 892156.0}, {"date": "2024-05-15", "close": 29.13, "volume": 1104413.0}, {"date": "2024-05-16", "close": 28.87, "volume": 779216.0}, {"date": "2024-05-17", "close": 28.89, "volume": 757926.0}, {"date": "2024-05-20", "close": 28.93, "volume": 686966.0}, {"date": "2024-05-21", "close": 27.79, "volume": 849312.0}, {"date": "2024-05-22", "close": 27.15, "volume": 651185.0}, {"date": "2024-05-23", "close": 27.0, "volume": 724692.0}, {"date": "2024-05-24", "close": 26.57, "volume": 1316302.0}, {"date": "2024-05-28", "close": 26.65, "volume": 902683.0}, {"date": "2024-05-29", "close": 25.45, "volume": 1184341.0}, {"date": "2024-05-30", "close": 25.59, "volume": 701546.0}, {"date": "2024-05-31", "close": 24.82, "volume": 1895839.0}, {"date": "2024-06-03", "close": 24.41, "volume": 1744369.0}, {"date": "2024-06-04", "close": 23.1, "volume": 1888776.0}, {"date": "2024-06-05", "close": 23.96, "volume": 1457427.0}, {"date": "2024-06-06", "close": 23.9, "volume": 903340.0}, {"date": "2024-06-07", "close": 24.17, "volume": 928913.0}, {"date": "2024-06-10", "close": 23.93, "volume": 978719.0}, {"date": "2024-06-11", "close": 23.74, "volume": 801871.0}, {"date": "2024-06-12", "close": 24.24, "volume": 2169985.0}, {"date": "2024-06-13", "close": 25.56, "volume": 3801696.0}, {"date": "2024-06-14", "close": 24.38, "volume": 2356083.0}, {"date": "2024-06-17", "close": 24.3, "volume": 991116.0}, {"date": "2024-06-18", "close": 23.85, "volume": 1089501.0}, {"date": "2024-06-20", "close": 23.01, "volume": 1876155.0}, {"date": "2024-06-21", "close": 22.91, "volume": 2428852.0}, {"date": "2024-06-24", "close": 23.28, "volume": 1653882.0}, {"date": "2024-06-25", "close": 22.86, "volume": 1549933.0}, {"date": "2024-06-26", "close": 22.96, "volume": 1136760.0}, {"date": "2024-06-27", "close": 23.09, "volume": 1099812.0}, {"date": "2024-06-28", "close": 22.57, "volume": 1919076.0}, {"date": "2024-07-01", "close": 22.62, "volume": 1114779.0}, {"date": "2024-07-02", "close": 22.56, "volume": 683494.0}, {"date": "2024-07-03", "close": 22.69, "volume": 421483.0}, {"date": "2024-07-05", "close": 22.11, "volume": 1700678.0}, {"date": "2024-07-08", "close": 22.32, "volume": 706897.0}, {"date": "2024-07-09", "close": 22.45, "volume": 1570113.0}, {"date": "2024-07-10", "close": 23.17, "volume": 1096387.0}, {"date": "2024-07-11", "close": 24.26, "volume": 1198201.0}, {"date": "2024-07-12", "close": 24.51, "volume": 1063586.0}, {"date": "2024-07-15", "close": 24.93, "volume": 1243658.0}, {"date": "2024-07-16", "close": 24.99, "volume": 821674.0}, {"date": "2024-07-17", "close": 24.57, "volume": 1107154.0}, {"date": "2024-07-18", "close": 24.13, "volume": 891038.0}, {"date": "2024-07-19", "close": 23.48, "volume": 751472.0}, {"date": "2024-07-22", "close": 24.0, "volume": 1166994.0}, {"date": "2024-07-23", "close": 24.17, "volume": 1071323.0}, {"date": "2024-07-24", "close": 23.49, "volume": 678428.0}, {"date": "2024-07-25", "close": 23.89, "volume": 1248004.0}, {"date": "2024-07-26", "close": 24.32, "volume": 1112893.0}, {"date": "2024-07-29", "close": 23.86, "volume": 762443.0}, {"date": "2024-07-30", "close": 23.75, "volume": 827152.0}, {"date": "2024-07-31", "close": 24.17, "volume": 1309710.0}, {"date": "2024-08-01", "close": 23.31, "volume": 1543876.0}, {"date": "2024-08-02", "close": 20.54, "volume": 5325152.0}, {"date": "2024-08-05", "close": 18.75, "volume": 3136521.0}, {"date": "2024-08-06", "close": 18.72, "volume": 2502336.0}, {"date": "2024-08-07", "close": 17.83, "volume": 2428368.0}, {"date": "2024-08-08", "close": 18.26, "volume": 2181916.0}, {"date": "2024-08-09", "close": 18.12, "volume": 1865996.0}, {"date": "2024-08-12", "close": 17.87, "volume": 1278379.0}, {"date": "2024-08-13", "close": 18.18, "volume": 1128357.0}, {"date": "2024-08-14", "close": 18.26, "volume": 1267675.0}, {"date": "2024-08-15", "close": 18.73, "volume": 1078939.0}, {"date": "2024-08-16", "close": 18.65, "volume": 1050589.0}, {"date": "2024-08-19", "close": 18.54, "volume": 786566.0}, {"date": "2024-08-20", "close": 18.21, "volume": 1030175.0}, {"date": "2024-08-21", "close": 18.7, "volume": 790453.0}, {"date": "2024-08-22", "close": 18.36, "volume": 910007.0}, {"date": "2024-08-23", "close": 19.3, "volume": 951716.0}, {"date": "2024-08-26", "close": 19.51, "volume": 888188.0}, {"date": "2024-08-27", "close": 19.37, "volume": 688991.0}, {"date": "2024-08-28", "close": 18.99, "volume": 1312118.0}, {"date": "2024-08-29", "close": 19.34, "volume": 1026318.0}, {"date": "2024-08-30", "close": 19.44, "volume": 937479.0}, {"date": "2024-09-03", "close": 18.63, "volume": 1760154.0}, {"date": "2024-09-04", "close": 18.53, "volume": 1474197.0}, {"date": "2024-09-05", "close": 18.5, "volume": 1133565.0}, {"date": "2024-09-06", "close": 17.47, "volume": 1483148.0}, {"date": "2024-09-09", "close": 17.1, "volume": 2241452.0}, {"date": "2024-09-10", "close": 16.79, "volume": 1309546.0}, {"date": "2024-09-11", "close": 17.02, "volume": 1813490.0}, {"date": "2024-09-12", "close": 17.15, "volume": 1079035.0}, {"date": "2024-09-13", "close": 17.95, "volume": 1318203.0}, {"date": "2024-09-16", "close": 18.04, "volume": 1514482.0}, {"date": "2024-09-17", "close": 18.48, "volume": 1268435.0}, {"date": "2024-09-18", "close": 18.48, "volume": 1214328.0}, {"date": "2024-09-19", "close": 19.24, "volume": 1049713.0}, {"date": "2024-09-20", "close": 18.7, "volume": 1781252.0}, {"date": "2024-09-23", "close": 18.77, "volume": 1886959.0}, {"date": "2024-09-24", "close": 19.55, "volume": 1538266.0}, {"date": "2024-09-25", "close": 18.69, "volume": 1527695.0}, {"date": "2024-09-26", "close": 20.8, "volume": 2046671.0}, {"date": "2024-09-27", "close": 20.72, "volume": 1577082.0}, {"date": "2024-09-30", "close": 20.32, "volume": 1343630.0}, {"date": "2024-10-01", "close": 19.71, "volume": 1352639.0}, {"date": "2024-10-02", "close": 19.71, "volume": 874109.0}, {"date": "2024-10-03", "close": 19.23, "volume": 1286743.0}, {"date": "2024-10-04", "close": 19.57, "volume": 1992109.0}, {"date": "2024-10-07", "close": 20.07, "volume": 1451427.0}, {"date": "2024-10-08", "close": 19.54, "volume": 1361365.0}, {"date": "2024-10-09", "close": 19.66, "volume": 1156396.0}, {"date": "2024-10-10", "close": 19.78, "volume": 943762.0}, {"date": "2024-10-11", "close": 20.38, "volume": 1438682.0}, {"date": "2024-10-14", "close": 19.96, "volume": 1398753.0}, {"date": "2024-10-15", "close": 19.51, "volume": 1803346.0}, {"date": "2024-10-16", "close": 19.86, "volume": 1471215.0}, {"date": "2024-10-17", "close": 19.76, "volume": 1308772.0}, {"date": "2024-10-18", "close": 19.65, "volume": 1103008.0}, {"date": "2024-10-21", "close": 18.87, "volume": 1702542.0}, {"date": "2024-10-22", "close": 18.69, "volume": 1291500.0}, {"date": "2024-10-23", "close": 18.32, "volume": 1199717.0}, {"date": "2024-10-24", "close": 18.6, "volume": 1943394.0}, {"date": "2024-10-25", "close": 18.32, "volume": 1536127.0}, {"date": "2024-10-28", "close": 18.48, "volume": 1160576.0}, {"date": "2024-10-29", "close": 18.29, "volume": 1261058.0}, {"date": "2024-10-30", "close": 18.31, "volume": 1583958.0}, {"date": "2024-10-31", "close": 18.16, "volume": 2440049.0}, {"date": "2024-11-01", "close": 17.82, "volume": 1621588.0}, {"date": "2024-11-04", "close": 20.58, "volume": 5529810.0}, {"date": "2024-11-05", "close": 19.88, "volume": 2168374.0}, {"date": "2024-11-06", "close": 20.72, "volume": 3020294.0}, {"date": "2024-11-07", "close": 20.45, "volume": 1584613.0}, {"date": "2024-11-08", "close": 19.79, "volume": 1641509.0}, {"date": "2024-11-11", "close": 19.81, "volume": 1117680.0}, {"date": "2024-11-12", "close": 19.3, "volume": 1102003.0}, {"date": "2024-11-13", "close": 19.16, "volume": 1083923.0}, {"date": "2024-11-14", "close": 19.32, "volume": 1288569.0}, {"date": "2024-11-15", "close": 18.89, "volume": 1889033.0}, {"date": "2024-11-18", "close": 19.05, "volume": 1441779.0}, {"date": "2024-11-19", "close": 18.85, "volume": 1037505.0}, {"date": "2024-11-20", "close": 19.25, "volume": 1440339.0}, {"date": "2024-11-21", "close": 20.8, "volume": 2740207.0}, {"date": "2024-11-22", "close": 21.53, "volume": 1708957.0}, {"date": "2024-11-25", "close": 21.94, "volume": 1518371.0}, {"date": "2024-11-26", "close": 21.92, "volume": 1614586.0}, {"date": "2024-11-27", "close": 21.82, "volume": 1168423.0}, {"date": "2024-11-29", "close": 21.74, "volume": 708418.0}, {"date": "2024-12-02", "close": 21.65, "volume": 1536465.0}, {"date": "2024-12-03", "close": 21.63, "volume": 1203835.0}, {"date": "2024-12-04", "close": 21.28, "volume": 1004943.0}, {"date": "2024-12-05", "close": 21.1, "volume": 1797561.0}, {"date": "2024-12-06", "close": 21.0, "volume": 1208958.0}, {"date": "2024-12-09", "close": 21.72, "volume": 2702218.0}, {"date": "2024-12-10", "close": 21.17, "volume": 2353166.0}, {"date": "2024-12-11", "close": 19.42, "volume": 3290755.0}, {"date": "2024-12-12", "close": 19.4, "volume": 3852343.0}, {"date": "2024-12-13", "close": 19.04, "volume": 1100666.0}, {"date": "2024-12-16", "close": 18.76, "volume": 1806884.0}, {"date": "2024-12-17", "close": 18.21, "volume": 1468399.0}, {"date": "2024-12-18", "close": 17.36, "volume": 1963245.0}, {"date": "2024-12-19", "close": 17.47, "volume": 1949701.0}, {"date": "2024-12-20", "close": 17.72, "volume": 4025792.0}, {"date": "2024-12-23", "close": 17.54, "volume": 1120261.0}, {"date": "2024-12-24", "close": 17.54, "volume": 661936.0}, {"date": "2024-12-26", "close": 17.33, "volume": 1161898.0}, {"date": "2024-12-27", "close": 17.01, "volume": 1348825.0}, {"date": "2024-12-30", "close": 16.82, "volume": 1261766.0}, {"date": "2024-12-31", "close": 16.9, "volume": 1259851.0}, {"date": "2025-01-02", "close": 16.71, "volume": 1260343.0}, {"date": "2025-01-03", "close": 16.69, "volume": 1513016.0}, {"date": "2025-01-06", "close": 16.93, "volume": 1236561.0}, {"date": "2025-01-07", "close": 18.76, "volume": 3290220.0}, {"date": "2025-01-08", "close": 17.9, "volume": 1677433.0}, {"date": "2025-01-10", "close": 17.64, "volume": 2132698.0}, {"date": "2025-01-13", "close": 18.38, "volume": 1769891.0}, {"date": "2025-01-14", "close": 18.63, "volume": 1491429.0}, {"date": "2025-01-15", "close": 18.79, "volume": 1070199.0}, {"date": "2025-01-16", "close": 19.09, "volume": 892924.0}, {"date": "2025-01-17", "close": 19.4, "volume": 1414619.0}, {"date": "2025-01-21", "close": 19.91, "volume": 2115962.0}, {"date": "2025-01-22", "close": 19.8, "volume": 1102036.0}, {"date": "2025-01-23", "close": 19.99, "volume": 1218000.0}, {"date": "2025-01-24", "close": 19.67, "volume": 1469002.0}, {"date": "2025-01-27", "close": 19.1, "volume": 1739370.0}, {"date": "2025-01-28", "close": 18.76, "volume": 1764485.0}, {"date": "2025-01-29", "close": 18.95, "volume": 1458458.0}, {"date": "2025-01-30", "close": 19.35, "volume": 1548584.0}, {"date": "2025-01-31", "close": 18.99, "volume": 2473841.0}, {"date": "2025-02-03", "close": 18.04, "volume": 1702593.0}, {"date": "2025-02-04", "close": 18.72, "volume": 1181176.0}, {"date": "2025-02-05", "close": 18.64, "volume": 1314263.0}, {"date": "2025-02-06", "close": 18.69, "volume": 923568.0}, {"date": "2025-02-07", "close": 18.26, "volume": 1225529.0}, {"date": "2025-02-10", "close": 17.97, "volume": 1072931.0}, {"date": "2025-02-11", "close": 18.2, "volume": 2337095.0}, {"date": "2025-02-12", "close": 17.53, "volume": 2659884.0}, {"date": "2025-02-13", "close": 17.79, "volume": 1877725.0}, {"date": "2025-02-14", "close": 16.83, "volume": 4120392.0}, {"date": "2025-02-18", "close": 17.48, "volume": 2761025.0}, {"date": "2025-02-19", "close": 17.16, "volume": 2291082.0}, {"date": "2025-02-20", "close": 17.48, "volume": 1576888.0}, {"date": "2025-02-21", "close": 16.76, "volume": 2028300.0}, {"date": "2025-02-24", "close": 16.15, "volume": 2344885.0}, {"date": "2025-02-25", "close": 15.8, "volume": 3608694.0}, {"date": "2025-02-26", "close": 16.0, "volume": 2410890.0}, {"date": "2025-02-27", "close": 15.2, "volume": 2003957.0}, {"date": "2025-02-28", "close": 14.95, "volume": 2502572.0}, {"date": "2025-03-03", "close": 13.86, "volume": 2855079.0}, {"date": "2025-03-04", "close": 13.41, "volume": 2687947.0}, {"date": "2025-03-05", "close": 14.1, "volume": 2419783.0}, {"date": "2025-03-06", "close": 13.99, "volume": 2328257.0}, {"date": "2025-03-07", "close": 14.12, "volume": 3954301.0}, {"date": "2025-03-10", "close": 13.45, "volume": 4702887.0}, {"date": "2025-03-11", "close": 13.66, "volume": 3278213.0}, {"date": "2025-03-12", "close": 13.96, "volume": 3834624.0}, {"date": "2025-03-13", "close": 13.7, "volume": 2580649.0}, {"date": "2025-03-14", "close": 14.4, "volume": 3375024.0}, {"date": "2025-03-17", "close": 14.6, "volume": 2666358.0}, {"date": "2025-03-18", "close": 14.63, "volume": 2936859.0}, {"date": "2025-03-19", "close": 14.76, "volume": 2286496.0}, {"date": "2025-03-20", "close": 14.67, "volume": 2392623.0}, {"date": "2025-03-21", "close": 14.1, "volume": 28509930.0}, {"date": "2025-03-24", "close": 14.45, "volume": 2876697.0}, {"date": "2025-03-25", "close": 14.15, "volume": 1793371.0}, {"date": "2025-03-26", "close": 13.83, "volume": 1804973.0}, {"date": "2025-03-27", "close": 14.29, "volume": 2437052.0}, {"date": "2025-03-28", "close": 13.72, "volume": 2347671.0}, {"date": "2025-03-31", "close": 13.53, "volume": 2043404.0}, {"date": "2025-04-01", "close": 12.96, "volume": 3445813.0}, {"date": "2025-04-02", "close": 13.06, "volume": 4556118.0}, {"date": "2025-04-03", "close": 11.42, "volume": 4753938.0}, {"date": "2025-04-04", "close": 10.62, "volume": 5121881.0}, {"date": "2025-04-07", "close": 10.53, "volume": 4520221.0}, {"date": "2025-04-08", "close": 9.58, "volume": 4407575.0}, {"date": "2025-04-09", "close": 11.88, "volume": 3984770.0}, {"date": "2025-04-10", "close": 10.81, "volume": 3055650.0}, {"date": "2025-04-11", "close": 11.28, "volume": 2252092.0}, {"date": "2025-04-14", "close": 11.52, "volume": 2129526.0}, {"date": "2025-04-15", "close": 11.11, "volume": 1744975.0}, {"date": "2025-04-16", "close": 11.02, "volume": 2390666.0}, {"date": "2025-04-17", "close": 11.36, "volume": 1640400.0}, {"date": "2025-04-21", "close": 11.32, "volume": 2257996.0}, {"date": "2025-04-22", "close": 12.06, "volume": 4113521.0}, {"date": "2025-04-23", "close": 11.83, "volume": 2231880.0}, {"date": "2025-04-24", "close": 12.44, "volume": 2197319.0}, {"date": "2025-04-25", "close": 12.37, "volume": 1658423.0}, {"date": "2025-04-28", "close": 12.34, "volume": 1971073.0}, {"date": "2025-04-29", "close": 12.49, "volume": 2476038.0}, {"date": "2025-04-30", "close": 12.38, "volume": 2444444.0}, {"date": "2025-05-01", "close": 12.2, "volume": 2307287.0}, {"date": "2025-05-02", "close": 12.5, "volume": 1886600.0}, {"date": "2025-05-05", "close": 12.1, "volume": 2335304.0}, {"date": "2025-05-06", "close": 12.1, "volume": 3777680.0}, {"date": "2025-05-07", "close": 10.9, "volume": 7950712.0}, {"date": "2025-05-08", "close": 11.24, "volume": 5542048.0}, {"date": "2025-05-09", "close": 11.06, "volume": 7193532.0}, {"date": "2025-05-12", "close": 11.99, "volume": 6168570.0}, {"date": "2025-05-13", "close": 11.78, "volume": 4403516.0}, {"date": "2025-05-14", "close": 11.42, "volume": 4113757.0}, {"date": "2025-05-15", "close": 11.04, "volume": 3895370.0}, {"date": "2025-05-16", "close": 11.17, "volume": 3510404.0}, {"date": "2025-05-19", "close": 11.18, "volume": 5778274.0}, {"date": "2025-05-20", "close": 11.17, "volume": 2731666.0}, {"date": "2025-05-21", "close": 10.54, "volume": 3174338.0}, {"date": "2025-05-22", "close": 10.85, "volume": 4349027.0}, {"date": "2025-05-23", "close": 10.3, "volume": 2997538.0}, {"date": "2025-05-27", "close": 10.62, "volume": 3776394.0}, {"date": "2025-05-28", "close": 10.01, "volume": 3932910.0}, {"date": "2025-05-29", "close": 10.11, "volume": 4521385.0}, {"date": "2025-05-30", "close": 10.13, "volume": 5382690.0}, {"date": "2025-06-02", "close": 9.4, "volume": 6644034.0}, {"date": "2025-06-03", "close": 9.93, "volume": 5328712.0}, {"date": "2025-06-04", "close": 10.07, "volume": 3041436.0}, {"date": "2025-06-05", "close": 10.66, "volume": 5534506.0}, {"date": "2025-06-06", "close": 11.12, "volume": 4103490.0}, {"date": "2025-06-09", "close": 11.28, "volume": 3288004.0}, {"date": "2025-06-10", "close": 11.66, "volume": 3847380.0}, {"date": "2025-06-11", "close": 11.87, "volume": 3743815.0}, {"date": "2025-06-12", "close": 11.47, "volume": 2358170.0}, {"date": "2025-06-13", "close": 10.98, "volume": 2965635.0}, {"date": "2025-06-16", "close": 10.94, "volume": 2947342.0}, {"date": "2025-06-17", "close": 10.74, "volume": 2757754.0}, {"date": "2025-06-18", "close": 11.0, "volume": 6346177.0}, {"date": "2025-06-20", "close": 10.73, "volume": 3297771.0}, {"date": "2025-06-23", "close": 10.6, "volume": 3363856.0}, {"date": "2025-06-24", "close": 11.15, "volume": 4153320.0}, {"date": "2025-06-25", "close": 11.4, "volume": 3581248.0}, {"date": "2025-06-26", "close": 11.68, "volume": 3706229.0}, {"date": "2025-06-27", "close": 11.72, "volume": 24810180.0}, {"date": "2025-06-30", "close": 11.45, "volume": 4116319.0}, {"date": "2025-07-01", "close": 12.35, "volume": 6287241.0}, {"date": "2025-07-02", "close": 12.73, "volume": 4412957.0}, {"date": "2025-07-03", "close": 12.93, "volume": 3221029.0}, {"date": "2025-07-07", "close": 12.42, "volume": 4511779.0}, {"date": "2025-07-08", "close": 13.63, "volume": 8451210.0}, {"date": "2025-07-09", "close": 13.77, "volume": 4330962.0}, {"date": "2025-07-10", "close": 14.05, "volume": 4855256.0}, {"date": "2025-07-11", "close": 13.82, "volume": 3897705.0}, {"date": "2025-07-14", "close": 13.49, "volume": 2977771.0}, {"date": "2025-07-15", "close": 13.17, "volume": 2829016.0}, {"date": "2025-07-16", "close": 13.25, "volume": 3139228.0}, {"date": "2025-07-17", "close": 13.67, "volume": 2714135.0}, {"date": "2025-07-18", "close": 13.56, "volume": 2985565.0}, {"date": "2025-07-21", "close": 13.57, "volume": 2717521.0}, {"date": "2025-07-22", "close": 13.91, "volume": 4118427.0}, {"date": "2025-07-23", "close": 14.62, "volume": 4804909.0}, {"date": "2025-07-24", "close": 14.0, "volume": 4104129.0}, {"date": "2025-07-25", "close": 14.17, "volume": 2802253.0}, {"date": "2025-07-28", "close": 13.88, "volume": 2914931.0}, {"date": "2025-07-29", "close": 13.59, "volume": 2550294.0}, {"date": "2025-07-30", "close": 12.55, "volume": 4272662.0}, {"date": "2025-07-31", "close": 11.98, "volume": 6197572.0}, {"date": "2025-08-01", "close": 11.5, "volume": 4055451.0}, {"date": "2025-08-04", "close": 12.21, "volume": 6647143.0}, {"date": "2025-08-05", "close": 12.63, "volume": 4221641.0}, {"date": "2025-08-06", "close": 12.0, "volume": 8060681.0}, {"date": "2025-08-07", "close": 12.18, "volume": 3594358.0}, {"date": "2025-08-08", "close": 12.19, "volume": 4330347.0}, {"date": "2025-08-11", "close": 11.68, "volume": 4285864.0}, {"date": "2025-08-12", "close": 12.42, "volume": 2877582.0}, {"date": "2025-08-13", "close": 14.65, "volume": 9168648.0}, {"date": "2025-08-14", "close": 15.07, "volume": 6262829.0}, {"date": "2025-08-15", "close": 14.62, "volume": 4347276.0}, {"date": "2025-08-18", "close": 14.95, "volume": 3946449.0}, {"date": "2025-08-19", "close": 15.03, "volume": 2650986.0}, {"date": "2025-08-20", "close": 14.34, "volume": 3478945.0}, {"date": "2025-08-21", "close": 14.15, "volume": 2535367.0}, {"date": "2025-08-22", "close": 15.37, "volume": 4287223.0}, {"date": "2025-08-25", "close": 15.21, "volume": 3086360.0}, {"date": "2025-08-26", "close": 15.19, "volume": 2038820.0}, {"date": "2025-08-27", "close": 15.23, "volume": 1785853.0}, {"date": "2025-08-28", "close": 15.07, "volume": 1788100.0}, {"date": "2025-08-29", "close": 15.4, "volume": 2897839.0}, {"date": "2025-09-02", "close": 15.32, "volume": 3565929.0}, {"date": "2025-09-03", "close": 14.98, "volume": 2455869.0}, {"date": "2025-09-04", "close": 15.09, "volume": 2922043.0}, {"date": "2025-09-05", "close": 15.66, "volume": 4309020.0}, {"date": "2025-09-08", "close": 16.25, "volume": 3266104.0}, {"date": "2025-09-09", "close": 16.67, "volume": 4123161.0}, {"date": "2025-09-10", "close": 16.28, "volume": 3390603.0}, {"date": "2025-09-11", "close": 16.76, "volume": 2300449.0}, {"date": "2025-09-12", "close": 16.75, "volume": 1986914.0}, {"date": "2025-09-15", "close": 17.26, "volume": 4987392.0}, {"date": "2025-09-16", "close": 17.08, "volume": 2851975.0}, {"date": "2025-09-17", "close": 17.17, "volume": 3516751.0}, {"date": "2025-09-18", "close": 17.53, "volume": 3117473.0}, {"date": "2025-09-19", "close": 17.01, "volume": 3913191.0}, {"date": "2025-09-22", "close": 17.02, "volume": 2550145.0}, {"date": "2025-09-23", "close": 16.49, "volume": 2764233.0}, {"date": "2025-09-24", "close": 16.36, "volume": 2442326.0}, {"date": "2025-09-25", "close": 15.33, "volume": 2533223.0}, {"date": "2025-09-26", "close": 15.66, "volume": 2586734.0}, {"date": "2025-09-29", "close": 15.6, "volume": 2759068.0}, {"date": "2025-09-30", "close": 15.84, "volume": 3451498.0}, {"date": "2025-10-01", "close": 15.91, "volume": 2491910.0}, {"date": "2025-10-02", "close": 16.34, "volume": 3190697.0}, {"date": "2025-10-03", "close": 16.13, "volume": 2170230.0}, {"date": "2025-10-06", "close": 15.8, "volume": 2408844.0}, {"date": "2025-10-07", "close": 15.09, "volume": 2509442.0}, {"date": "2025-10-08", "close": 15.04, "volume": 2493143.0}, {"date": "2025-10-09", "close": 13.74, "volume": 4201245.0}, {"date": "2025-10-10", "close": 12.55, "volume": 4472741.0}, {"date": "2025-10-13", "close": 13.44, "volume": 3927530.0}, {"date": "2025-10-14", "close": 13.76, "volume": 3708026.0}, {"date": "2025-10-15", "close": 14.42, "volume": 3346436.0}, {"date": "2025-10-16", "close": 13.76, "volume": 2648755.0}, {"date": "2025-10-17", "close": 12.9, "volume": 4153642.0}, {"date": "2025-10-20", "close": 13.31, "volume": 2394749.0}, {"date": "2025-10-21", "close": 13.36, "volume": 2176687.0}, {"date": "2025-10-22", "close": 13.52, "volume": 2417895.0}, {"date": "2025-10-23", "close": 13.88, "volume": 2599139.0}, {"date": "2025-10-24", "close": 14.05, "volume": 1875108.0}, {"date": "2025-10-27", "close": 14.0, "volume": 2089309.0}, {"date": "2025-10-28", "close": 13.85, "volume": 1702891.0}, {"date": "2025-10-29", "close": 13.76, "volume": 2225137.0}, {"date": "2025-10-30", "close": 13.12, "volume": 2113742.0}, {"date": "2025-10-31", "close": 13.39, "volume": 2375424.0}, {"date": "2025-11-03", "close": 12.68, "volume": 2966753.0}, {"date": "2025-11-04", "close": 12.21, "volume": 3304895.0}, {"date": "2025-11-05", "close": 12.05, "volume": 4559069.0}, {"date": "2025-11-06", "close": 11.74, "volume": 3958123.0}, {"date": "2025-11-07", "close": 12.51, "volume": 9955937.0}, {"date": "2025-11-10", "close": 12.75, "volume": 3576963.0}, {"date": "2025-11-11", "close": 12.65, "volume": 2179324.0}, {"date": "2025-11-12", "close": 12.61, "volume": 2694396.0}, {"date": "2025-11-13", "close": 12.27, "volume": 2566799.0}, {"date": "2025-11-14", "close": 11.89, "volume": 2916020.0}, {"date": "2025-11-17", "close": 11.25, "volume": 2747727.0}, {"date": "2025-11-18", "close": 10.93, "volume": 2649540.0}, {"date": "2025-11-19", "close": 10.7, "volume": 3028549.0}, {"date": "2025-11-20", "close": 10.48, "volume": 2483574.0}, {"date": "2025-11-21", "close": 11.05, "volume": 3029958.0}, {"date": "2025-11-24", "close": 11.5, "volume": 3393343.0}, {"date": "2025-11-25", "close": 12.32, "volume": 2905164.0}, {"date": "2025-11-26", "close": 12.47, "volume": 2423339.0}, {"date": "2025-11-28", "close": 12.79, "volume": 1453402.0}, {"date": "2025-12-01", "close": 12.84, "volume": 2818171.0}, {"date": "2025-12-02", "close": 12.77, "volume": 1963394.0}, {"date": "2025-12-03", "close": 12.96, "volume": 1402228.0}, {"date": "2025-12-04", "close": 12.54, "volume": 2210377.0}, {"date": "2025-12-05", "close": 12.7, "volume": 2383107.0}, {"date": "2025-12-08", "close": 12.2, "volume": 2251464.0}, {"date": "2025-12-09", "close": 12.4, "volume": 2853522.0}, {"date": "2025-12-10", "close": 13.06, "volume": 3240712.0}, {"date": "2025-12-11", "close": 13.15, "volume": 1612155.0}, {"date": "2025-12-12", "close": 12.95, "volume": 1377689.0}, {"date": "2025-12-15", "close": 11.78, "volume": 3454300.0}, {"date": "2025-12-16", "close": 11.69, "volume": 2030382.0}, {"date": "2025-12-17", "close": 11.61, "volume": 2428644.0}, {"date": "2025-12-18", "close": 11.87, "volume": 2054609.0}, {"date": "2025-12-19", "close": 11.82, "volume": 3331302.0}, {"date": "2025-12-22", "close": 12.0, "volume": 1727804.0}, {"date": "2025-12-23", "close": 11.74, "volume": 2025181.0}, {"date": "2025-12-24", "close": 12.0, "volume": 726716.0}, {"date": "2025-12-26", "close": 12.09, "volume": 1741702.0}, {"date": "2025-12-29", "close": 11.96, "volume": 1789639.0}, {"date": "2025-12-30", "close": 11.82, "volume": 1321637.0}, {"date": "2025-12-31", "close": 11.79, "volume": 1938391.0}, {"date": "2026-01-02", "close": 12.25, "volume": 2718080.0}, {"date": "2026-01-05", "close": 12.74, "volume": 2894898.0}, {"date": "2026-01-06", "close": 13.28, "volume": 2982357.0}, {"date": "2026-01-07", "close": 13.07, "volume": 1855023.0}, {"date": "2026-01-08", "close": 13.85, "volume": 3012639.0}, {"date": "2026-01-09", "close": 14.3, "volume": 3370261.0}, {"date": "2026-01-12", "close": 14.72, "volume": 3440222.0}, {"date": "2026-01-13", "close": 14.69, "volume": 2503041.0}, {"date": "2026-01-14", "close": 14.96, "volume": 3743213.0}, {"date": "2026-01-15", "close": 15.56, "volume": 3437567.0}, {"date": "2026-01-16", "close": 15.61, "volume": 5305227.0}, {"date": "2026-01-20", "close": 15.26, "volume": 2765433.0}, {"date": "2026-01-21", "close": 16.19, "volume": 4144172.0}, {"date": "2026-01-22", "close": 16.04, "volume": 2467696.0}, {"date": "2026-01-23", "close": 15.75, "volume": 1807423.0}, {"date": "2026-01-26", "close": 15.8, "volume": 2193912.0}, {"date": "2026-01-27", "close": 15.63, "volume": 2407935.0}, {"date": "2026-01-28", "close": 15.11, "volume": 3063303.0}, {"date": "2026-01-29", "close": 15.24, "volume": 2855584.0}, {"date": "2026-01-30", "close": 14.99, "volume": 3028425.0}, {"date": "2026-02-02", "close": 15.58, "volume": 2472505.0}, {"date": "2026-02-03", "close": 16.52, "volume": 3840679.0}, {"date": "2026-02-04", "close": 17.94, "volume": 5523290.0}, {"date": "2026-02-05", "close": 16.89, "volume": 3227232.0}, {"date": "2026-02-06", "close": 18.32, "volume": 3522039.0}, {"date": "2026-02-09", "close": 18.93, "volume": 2897833.0}, {"date": "2026-02-10", "close": 19.25, "volume": 4151351.0}, {"date": "2026-02-11", "close": 21.02, "volume": 5521761.0}, {"date": "2026-02-12", "close": 20.42, "volume": 4581184.0}, {"date": "2026-02-13", "close": 20.52, "volume": 2587115.0}, {"date": "2026-02-17", "close": 20.68, "volume": 3964459.0}, {"date": "2026-02-18", "close": 21.15, "volume": 4027477.0}, {"date": "2026-02-19", "close": 20.41, "volume": 4436834.0}, {"date": "2026-02-20", "close": 17.04, "volume": 11407700.0}, {"date": "2026-02-23", "close": 18.03, "volume": 4235088.0}, {"date": "2026-02-24", "close": 18.41, "volume": 2793980.0}, {"date": "2026-02-25", "close": 18.02, "volume": 2485181.0}, {"date": "2026-02-26", "close": 17.32, "volume": 2996108.0}, {"date": "2026-02-27", "close": 18.24, "volume": 5489725.0}, {"date": "2026-03-02", "close": 17.99, "volume": 2975035.0}, {"date": "2026-03-03", "close": 16.77, "volume": 3984971.0}, {"date": "2026-03-04", "close": 17.53, "volume": 3040581.0}, {"date": "2026-03-05", "close": 16.75, "volume": 3767104.0}, {"date": "2026-03-06", "close": 16.41, "volume": 2910898.0}, {"date": "2026-03-09", "close": 17.42, "volume": 4728404.0}, {"date": "2026-03-10", "close": 17.8, "volume": 2942388.0}, {"date": "2026-03-11", "close": 17.89, "volume": 2651140.0}, {"date": "2026-03-12", "close": 17.7, "volume": 2638175.0}, {"date": "2026-03-13", "close": 17.57, "volume": 4146321.0}, {"date": "2026-03-16", "close": 17.64, "volume": 3105601.0}, {"date": "2026-03-17", "close": 18.99, "volume": 6140102.0}, {"date": "2026-03-18", "close": 19.02, "volume": 3065966.0}, {"date": "2026-03-19", "close": 18.94, "volume": 2889973.0}, {"date": "2026-03-20", "close": 17.7, "volume": 9343050.0}, {"date": "2026-03-23", "close": 18.5, "volume": 3145883.0}, {"date": "2026-03-24", "close": 20.37, "volume": 3406270.0}, {"date": "2026-03-25", "close": 20.77, "volume": 2420140.0}, {"date": "2026-03-26", "close": 21.58, "volume": 4020987.0}, {"date": "2026-03-27", "close": 21.6, "volume": 2517752.0}, {"date": "2026-03-30", "close": 21.2, "volume": 2687538.0}, {"date": "2026-03-31", "close": 22.03, "volume": 3259646.0}, {"date": "2026-04-01", "close": 21.52, "volume": 3232918.0}, {"date": "2026-04-02", "close": 21.55, "volume": 2497518.0}, {"date": "2026-04-06", "close": 21.7, "volume": 1708573.0}, {"date": "2026-04-07", "close": 22.34, "volume": 2280043.0}, {"date": "2026-04-08", "close": 21.43, "volume": 4091480.0}, {"date": "2026-04-09", "close": 21.84, "volume": 3113077.0}, {"date": "2026-04-10", "close": 22.71, "volume": 2676048.0}, {"date": "2026-04-13", "close": 23.05, "volume": 1901009.0}, {"date": "2026-04-14", "close": 22.89, "volume": 1503064.0}, {"date": "2026-04-15", "close": 23.03, "volume": 1698979.0}, {"date": "2026-04-16", "close": 23.87, "volume": 2171497.0}, {"date": "2026-04-17", "close": 23.18, "volume": 1964327.0}, {"date": "2026-04-20", "close": 23.32, "volume": 2256958.0}, {"date": "2026-04-21", "close": 23.72, "volume": 1973838.0}, {"date": "2026-04-22", "close": 24.04, "volume": 1633126.0}, {"date": "2026-04-23", "close": 24.19, "volume": 2381651.0}, {"date": "2026-04-24", "close": 26.61, "volume": 4351916.0}, {"date": "2026-04-27", "close": 26.48, "volume": 2216231.0}, {"date": "2026-04-28", "close": 25.7, "volume": 2041377.0}, {"date": "2026-04-29", "close": 26.34, "volume": 2013999.0}, {"date": "2026-04-30", "close": 26.95, "volume": 2216872.0}, {"date": "2026-05-01", "close": 27.73, "volume": 2471951.0}, {"date": "2026-05-04", "close": 27.22, "volume": 3614975.0}, {"date": "2026-05-05", "close": 27.94, "volume": 6032648.0}, {"date": "2026-05-06", "close": 23.67, "volume": 7067052.0}, {"date": "2026-05-07", "close": 22.41, "volume": 4777417.0}, {"date": "2026-05-08", "close": 23.04, "volume": 2888716.0}, {"date": "2026-05-11", "close": 25.26, "volume": 3479904.0}, {"date": "2026-05-12", "close": 24.67, "volume": 3254202.0}, {"date": "2026-05-13", "close": 25.18, "volume": 3910050.0}, {"date": "2026-05-14", "close": 24.86, "volume": 2157027.0}, {"date": "2026-05-15", "close": 23.13, "volume": 2378002.0}, {"date": "2026-05-18", "close": 22.94, "volume": 3349683.0}, {"date": "2026-05-19", "close": 21.75, "volume": 4166098.0}, {"date": "2026-05-20", "close": 22.27, "volume": 1703082.0}, {"date": "2026-05-21", "close": 21.44, "volume": 3318757.0}, {"date": "2026-05-22", "close": 21.37, "volume": 2042222.0}, {"date": "2026-05-26", "close": 22.1, "volume": 2174267.0}, {"date": "2026-05-27", "close": 22.5, "volume": 2304426.0}, {"date": "2026-05-28", "close": 22.72, "volume": 2019373.0}, {"date": "2026-05-29", "close": 22.16, "volume": 1922480.0}, {"date": "2026-06-01", "close": 22.32, "volume": 2355838.0}, {"date": "2026-06-02", "close": 23.25, "volume": 1853813.0}, {"date": "2026-06-03", "close": 22.61, "volume": 1509099.0}, {"date": "2026-06-04", "close": 21.67, "volume": 2411204.0}, {"date": "2026-06-05", "close": 20.5, "volume": 2185451.0}, {"date": "2026-06-08", "close": 20.86, "volume": 1175449.0}, {"date": "2026-06-09", "close": 20.22, "volume": 3847508.0}, {"date": "2026-06-10", "close": 20.31, "volume": 1884685.0}, {"date": "2026-06-11", "close": 21.52, "volume": 1565105.0}, {"date": "2026-06-12", "close": 22.0, "volume": 1223853.0}, {"date": "2026-06-15", "close": 22.43, "volume": 2231419.0}, {"date": "2026-06-16", "close": 21.67, "volume": 2392163.0}, {"date": "2026-06-17", "close": 22.02, "volume": 1977297.0}, {"date": "2026-06-18", "close": 21.77, "volume": 2477239.0}, {"date": "2026-06-22", "close": 21.46, "volume": 1836564.0}, {"date": "2026-06-23", "close": 19.96, "volume": 2177877.0}, {"date": "2026-06-24", "close": 21.17, "volume": 6212760.0}, {"date": "2026-06-25", "close": 21.36, "volume": 2176250.0}, {"date": "2026-06-26", "close": 20.74, "volume": 6772029.0}, {"date": "2026-06-29", "close": 20.26, "volume": 3735213.0}, {"date": "2026-06-30", "close": 20.52, "volume": 3092239.0}, {"date": "2026-07-01", "close": 20.14, "volume": 1881977.0}, {"date": "2026-07-02", "close": 19.01, "volume": 2818909.0}, {"date": "2026-07-06", "close": 18.19, "volume": 2983425.0}, {"date": "2026-07-07", "close": 18.85, "volume": 2895117.0}, {"date": "2026-07-08", "close": 18.38, "volume": 1841208.0}, {"date": "2026-07-09", "close": 17.39, "volume": 3499307.0}, {"date": "2026-07-10", "close": 17.81, "volume": 1952002.0}, {"date": "2026-07-13", "close": 18.12, "volume": 2241783.0}, {"date": "2026-07-14", "close": 18.63, "volume": 3374493.0}, {"date": "2026-07-15", "close": 18.51, "volume": 2064381.0}, {"date": "2026-07-16", "close": 17.33, "volume": 2893368.0}, {"date": "2026-07-17", "close": 17.52, "volume": 1517350.0}, {"date": "2026-07-20", "close": 17.18, "volume": 1675211.0}, {"date": "2026-07-21", "close": 17.92, "volume": 2428519.0}, {"date": "2026-07-22", "close": 18.24, "volume": 1937824.0}, {"date": "2026-07-23", "close": 17.47, "volume": 1826019.0}, {"date": "2026-07-24", "close": 17.22, "volume": 1547371.0}, {"date": "2026-07-27", "close": 16.98, "volume": 2748592.0}, {"date": "2026-07-28", "close": 17.07, "volume": 1783573.0}, {"date": "2026-07-29", "close": 16.49, "volume": 1982702.0}, {"date": "2026-07-30", "close": 17.11, "volume": 1345729.0}, {"date": "2026-07-31", "close": 16.61, "volume": 1935900.0}, {"date": "2026-08-03", "close": 17.11, "volume": 2565995.0}, {"date": "2026-08-04", "close": 17.93, "volume": 2870858.0}, {"date": "2026-08-05", "close": 14.59, "volume": 10409000.0}, {"date": "2026-08-06", "close": 15.11, "volume": 5386460.0}, {"date": "2026-08-07", "close": 15.75, "volume": 2873027.0}, {"date": "2026-08-10", "close": 14.59, "volume": 4750359.0}, {"date": "2026-08-11", "close": 14.8, "volume": 3346137.0}, {"date": "2026-08-12", "close": 15.24, "volume": 3914982.0}], "refreshing": true}