{"ticker": "CNK", "overview": {"cik": "1385280", "ticker": "CNK", "name": "Cinemark Holdings, Inc.", "industry": "Services-Motion Picture Theaters", "country": "United States", "sic": "7830", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381898", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000976", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378398", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365189", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000944", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359439", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001968582-26-000860", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352633", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352614", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352602", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352599", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352594", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352593", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352591", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352590", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352587", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352521", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352513", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001193125-26-351479", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000300", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-347069", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326176", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-324847", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324842", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000759", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CNK", "has_prices": true, "as_of": "2026-07-24", "last": 32.71, "prev_close": 32.69, "change": 0.020000000000003126, "change_pct": 0.0006118078923219066, "session_volume": 1562166.0, "vwap_5": 32.179791835610494, "vwap_20": 30.971814128759735, "vwap_60": 30.228279406151163, "vwap_250": 26.991615905772544, "high_52w": 34.01, "low_52w": 21.93, "avg_volume_20": 2568800.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-381898", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Michael Cavalier", "who_key": "Cavalier Michael", "role": "EVP-General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3757505.9200000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Insider files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1396621/000119312526381898/0001193125-26-381898-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001193125-26-378398", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Sean Gamble", "who_key": "Gamble Sean", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 258804.09000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "CEO files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616557/000119312526378398/0001193125-26-378398-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001193125-26-365189", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Sean Gamble", "who_key": "Gamble Sean", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5303979.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "CEO files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616557/000119312526365189/0001193125-26-365189-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}, {"id": "0001193125-26-359439", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Melissa Thomas", "who_key": "Thomas Melissa", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1434997.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "CFO files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760333/000119312526359439/0001193125-26-359439-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "13DG-0000902219-26-000300", "src": "13DG", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Cinemark Holdings, Inc.", "who_key": "Cinemark Holdings, 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "Cinemark Holdings, Inc. moves to a 6.7% passive stake in CNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1385280/0000902219-26-000300-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001193125-26-352614", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Lawrence J. Burian", "who_key": "Burian Lawrence J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1480437/000119312526352614/0001193125-26-352614-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001193125-26-352633", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Ximena G. Humrichouse", "who_key": "Humrichouse Ximena G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446463/000119312526352633/0001193125-26-352633-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352602", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Nancy S. Loewe", "who_key": "Loewe Nancy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562404/000119312526352602/0001193125-26-352602-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352599", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Steve Rosenberg", "who_key": "ROSENBERG STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385280/000119312526352599/0001193125-26-352599-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352593", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Carlos M. Sepulveda", "who_key": "Sepulveda Carlos M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405703/000119312526352593/0001193125-26-352593-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352594", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Kevin Leroy Mitchell", "who_key": "Mitchell Kevin Leroy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966844/000119312526352594/0001193125-26-352594-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352590", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Raymond W. Syufy", "who_key": "Syufy Raymond W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397096/000119312526352590/0001193125-26-352590-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352591", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Enrique Senior", "who_key": "SENIOR ENRIQUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385280/000119312526352591/0001193125-26-352591-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352587", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Mark Zoradi", "who_key": "Zoradi Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615507/000119312526352587/0001193125-26-352587-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352521", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Benjamin D. Chereskin", "who_key": "CHERESKIN BENJAMIN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385280/000119312526352521/0001193125-26-352521-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-352513", "src": "INSIDERS", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Darcy Antonellis", "who_key": "Antonellis Darcy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on CNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1647972/000119312526352513/0001193125-26-352513-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "13DG-0002100121-26-000236", "src": "13DG", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Cinemark Holdings, Inc.", "who_key": "Cinemark Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Cinemark Holdings, Inc. crosses 5% of CNK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385280/0002100121-26-000236-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000300", "src": "13DG", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Cinemark Holdings, Inc.", "who_key": "Cinemark Holdings, 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "Cinemark Holdings, Inc. moves to a 6.7% passive stake in CNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1385280/0000902219-26-000300-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0002100121-26-000236", "src": "13DG", "ticker": "CNK", "cik": "1385280", "company": "Cinemark Holdings, Inc.", "company_raw": "Cinemark Holdings, Inc.", "who": "Cinemark Holdings, Inc.", "who_key": "Cinemark Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Cinemark Holdings, Inc. crosses 5% of CNK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385280/0002100121-26-000236-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "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": "Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock", "new_value": "Cinemark Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001385280", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001385280", "applied": 1, "detected_at": "2026-09-11T07:45:10.274768"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381898", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000976", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378398", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365189", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000944", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359439", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001968582-26-000860", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352633", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352614", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352602", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352599", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352594", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352593", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352591", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352590", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352587", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352521", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352513", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001193125-26-351479", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000300", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-347069", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326176", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-324847", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324842", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001921094-26-000759", "price_sensitive": false}], "performance": {"ticker": "CNK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.08, "volume": 2799684.0}, {"date": "2021-07-28", "close": 16.09, "volume": 2714548.0}, {"date": "2021-07-29", "close": 15.8, "volume": 2439138.0}, {"date": "2021-07-30", "close": 15.53, "volume": 3867919.0}, {"date": "2021-08-02", "close": 15.34, "volume": 4139743.0}, {"date": "2021-08-03", "close": 15.07, "volume": 4722027.0}, {"date": "2021-08-04", "close": 14.33, "volume": 3803130.0}, {"date": "2021-08-05", "close": 15.34, "volume": 5895670.0}, {"date": "2021-08-06", "close": 15.63, "volume": 3650151.0}, {"date": "2021-08-09", "close": 15.02, "volume": 5530356.0}, {"date": "2021-08-10", "close": 14.87, "volume": 4369865.0}, {"date": "2021-08-11", "close": 15.13, "volume": 2281603.0}, {"date": "2021-08-12", "close": 14.83, "volume": 2200784.0}, {"date": "2021-08-13", "close": 14.47, "volume": 2357923.0}, {"date": "2021-08-16", "close": 14.64, "volume": 3015086.0}, {"date": "2021-08-17", "close": 14.78, "volume": 2307816.0}, {"date": "2021-08-18", "close": 14.76, "volume": 3866653.0}, {"date": "2021-08-19", "close": 13.94, "volume": 3968039.0}, {"date": "2021-08-20", "close": 14.48, "volume": 2974216.0}, {"date": "2021-08-23", "close": 15.64, "volume": 5839219.0}, {"date": "2021-08-24", "close": 16.1, "volume": 3933817.0}, {"date": "2021-08-25", "close": 17.06, "volume": 11908850.0}, {"date": "2021-08-26", "close": 17.14, "volume": 5117995.0}, {"date": "2021-08-27", "close": 17.25, "volume": 27142020.0}, {"date": "2021-08-30", "close": 16.99, "volume": 3811084.0}, {"date": "2021-08-31", "close": 17.83, "volume": 9859690.0}, {"date": "2021-09-01", "close": 17.01, "volume": 4347598.0}, {"date": "2021-09-02", "close": 17.18, "volume": 2609657.0}, {"date": "2021-09-03", "close": 17.01, "volume": 2885131.0}, {"date": "2021-09-07", "close": 17.68, "volume": 3319685.0}, {"date": "2021-09-08", "close": 17.42, "volume": 2273489.0}, {"date": "2021-09-09", "close": 17.3, "volume": 3038256.0}, {"date": "2021-09-10", "close": 16.84, "volume": 2630850.0}, {"date": "2021-09-13", "close": 18.29, "volume": 5781486.0}, {"date": "2021-09-14", "close": 18.09, "volume": 3321969.0}, {"date": "2021-09-15", "close": 18.01, "volume": 3732494.0}, {"date": "2021-09-16", "close": 17.86, "volume": 2044861.0}, {"date": "2021-09-17", "close": 17.95, "volume": 3382184.0}, {"date": "2021-09-20", "close": 17.53, "volume": 2841189.0}, {"date": "2021-09-21", "close": 17.57, "volume": 2063997.0}, {"date": "2021-09-22", "close": 17.93, "volume": 2141418.0}, {"date": "2021-09-23", "close": 18.82, "volume": 2855262.0}, {"date": "2021-09-24", "close": 18.84, "volume": 2216359.0}, {"date": "2021-09-27", "close": 19.22, "volume": 3283544.0}, {"date": "2021-09-28", "close": 18.9, "volume": 3474500.0}, {"date": "2021-09-29", "close": 19.13, "volume": 3147040.0}, {"date": "2021-09-30", "close": 19.21, "volume": 3000022.0}, {"date": "2021-10-01", "close": 19.92, "volume": 4277880.0}, {"date": "2021-10-04", "close": 21.06, "volume": 6495929.0}, {"date": "2021-10-05", "close": 21.81, "volume": 3348710.0}, {"date": "2021-10-06", "close": 21.83, "volume": 2414670.0}, {"date": "2021-10-07", "close": 21.33, "volume": 5122680.0}, {"date": "2021-10-08", "close": 21.16, "volume": 3244067.0}, {"date": "2021-10-11", "close": 19.4, "volume": 5558049.0}, {"date": "2021-10-12", "close": 19.8, "volume": 3440890.0}, {"date": "2021-10-13", "close": 19.52, "volume": 3398913.0}, {"date": "2021-10-14", "close": 20.24, "volume": 2477550.0}, {"date": "2021-10-15", "close": 20.18, "volume": 4444365.0}, {"date": "2021-10-18", "close": 20.69, "volume": 3276729.0}, {"date": "2021-10-19", "close": 20.21, "volume": 2556820.0}, {"date": "2021-10-20", "close": 20.16, "volume": 2301746.0}, {"date": "2021-10-21", "close": 19.79, "volume": 2844161.0}, {"date": "2021-10-22", "close": 20.44, "volume": 3055579.0}, {"date": "2021-10-25", "close": 20.19, "volume": 2517810.0}, {"date": "2021-10-26", "close": 19.94, "volume": 2037571.0}, {"date": "2021-10-27", "close": 19.45, "volume": 1551396.0}, {"date": "2021-10-28", "close": 19.55, "volume": 1668095.0}, {"date": "2021-10-29", "close": 18.8, "volume": 2958810.0}, {"date": "2021-11-01", "close": 20.9, "volume": 5375170.0}, {"date": "2021-11-02", "close": 20.71, "volume": 3468807.0}, {"date": "2021-11-03", "close": 20.83, "volume": 5879688.0}, {"date": "2021-11-04", "close": 20.43, "volume": 3094186.0}, {"date": "2021-11-05", "close": 22.11, "volume": 7261652.0}, {"date": "2021-11-08", "close": 21.65, "volume": 4160073.0}, {"date": "2021-11-09", "close": 21.76, "volume": 4304929.0}, {"date": "2021-11-10", "close": 21.23, "volume": 3418943.0}, {"date": "2021-11-11", "close": 21.25, "volume": 1857274.0}, {"date": "2021-11-12", "close": 20.45, "volume": 2409264.0}, {"date": "2021-11-15", "close": 20.53, "volume": 3158751.0}, {"date": "2021-11-16", "close": 20.53, "volume": 1664323.0}, {"date": "2021-11-17", "close": 19.56, "volume": 2225946.0}, {"date": "2021-11-18", "close": 19.09, "volume": 2792507.0}, {"date": "2021-11-19", "close": 17.98, "volume": 4306695.0}, {"date": "2021-11-22", "close": 18.02, "volume": 2481248.0}, {"date": "2021-11-23", "close": 17.22, "volume": 2570251.0}, {"date": "2021-11-24", "close": 16.91, "volume": 3883150.0}, {"date": "2021-11-26", "close": 16.0, "volume": 4645296.0}, {"date": "2021-11-29", "close": 16.22, "volume": 3899317.0}, {"date": "2021-11-30", "close": 15.52, "volume": 8861831.0}, {"date": "2021-12-01", "close": 15.21, "volume": 4924814.0}, {"date": "2021-12-02", "close": 15.75, "volume": 4522466.0}, {"date": "2021-12-03", "close": 15.42, "volume": 3525292.0}, {"date": "2021-12-06", "close": 16.61, "volume": 3557818.0}, {"date": "2021-12-07", "close": 17.07, "volume": 2945160.0}, {"date": "2021-12-08", "close": 17.08, "volume": 2271570.0}, {"date": "2021-12-09", "close": 16.9, "volume": 2053166.0}, {"date": "2021-12-10", "close": 16.88, "volume": 2912420.0}, {"date": "2021-12-13", "close": 16.14, "volume": 2407032.0}, {"date": "2021-12-14", "close": 16.26, "volume": 2449216.0}, {"date": "2021-12-15", "close": 16.46, "volume": 2942266.0}, {"date": "2021-12-16", "close": 16.16, "volume": 1955618.0}, {"date": "2021-12-17", "close": 16.21, "volume": 5699822.0}, {"date": "2021-12-20", "close": 16.61, "volume": 2775495.0}, {"date": "2021-12-21", "close": 17.23, "volume": 2459029.0}, {"date": "2021-12-22", "close": 17.33, "volume": 2333042.0}, {"date": "2021-12-23", "close": 17.43, "volume": 1567395.0}, {"date": "2021-12-27", "close": 16.76, "volume": 3095230.0}, {"date": "2021-12-28", "close": 16.74, "volume": 2184007.0}, {"date": "2021-12-29", "close": 16.52, "volume": 1923924.0}, {"date": "2021-12-30", "close": 16.48, "volume": 2325020.0}, {"date": "2021-12-31", "close": 16.12, "volume": 2037400.0}, {"date": "2022-01-03", "close": 17.02, "volume": 2752677.0}, {"date": "2022-01-04", "close": 17.22, "volume": 2243469.0}, {"date": "2022-01-05", "close": 16.79, "volume": 2555075.0}, {"date": "2022-01-06", "close": 16.76, "volume": 2323126.0}, {"date": "2022-01-07", "close": 17.17, "volume": 2598806.0}, {"date": "2022-01-10", "close": 16.99, "volume": 1877905.0}, {"date": "2022-01-11", "close": 17.09, "volume": 1722087.0}, {"date": "2022-01-12", "close": 17.22, "volume": 1906110.0}, {"date": "2022-01-13", "close": 17.14, "volume": 1783940.0}, {"date": "2022-01-14", "close": 17.38, "volume": 1853923.0}, {"date": "2022-01-18", "close": 16.9, "volume": 2657489.0}, {"date": "2022-01-19", "close": 16.42, "volume": 2526978.0}, {"date": "2022-01-20", "close": 16.33, "volume": 2947698.0}, {"date": "2022-01-21", "close": 16.0, "volume": 3961115.0}, {"date": "2022-01-24", "close": 15.5, "volume": 5658107.0}, {"date": "2022-01-25", "close": 15.76, "volume": 3323707.0}, {"date": "2022-01-26", "close": 15.57, "volume": 2709294.0}, {"date": "2022-01-27", "close": 14.26, "volume": 4346382.0}, {"date": "2022-01-28", "close": 14.34, "volume": 4517081.0}, {"date": "2022-01-31", "close": 15.1, "volume": 3845352.0}, {"date": "2022-02-01", "close": 15.71, "volume": 4559190.0}, {"date": "2022-02-02", "close": 15.23, "volume": 3329896.0}, {"date": "2022-02-03", "close": 15.13, "volume": 2253516.0}, {"date": "2022-02-04", "close": 15.42, "volume": 1852227.0}, {"date": "2022-02-07", "close": 15.86, "volume": 2351783.0}, {"date": "2022-02-08", "close": 16.47, "volume": 3986848.0}, {"date": "2022-02-09", "close": 17.25, "volume": 3273989.0}, {"date": "2022-02-10", "close": 17.17, "volume": 3090502.0}, {"date": "2022-02-11", "close": 17.11, "volume": 3022566.0}, {"date": "2022-02-14", "close": 17.21, "volume": 2344355.0}, {"date": "2022-02-15", "close": 18.35, "volume": 2977766.0}, {"date": "2022-02-16", "close": 18.25, "volume": 2467721.0}, {"date": "2022-02-17", "close": 17.85, "volume": 2292980.0}, {"date": "2022-02-18", "close": 17.51, "volume": 1849563.0}, {"date": "2022-02-22", "close": 16.96, "volume": 2018723.0}, {"date": "2022-02-23", "close": 16.65, "volume": 2073592.0}, {"date": "2022-02-24", "close": 17.75, "volume": 4148642.0}, {"date": "2022-02-25", "close": 17.72, "volume": 4744591.0}, {"date": "2022-02-28", "close": 17.54, "volume": 3583932.0}, {"date": "2022-03-01", "close": 17.18, "volume": 2965522.0}, {"date": "2022-03-02", "close": 17.48, "volume": 2678536.0}, {"date": "2022-03-03", "close": 17.53, "volume": 2590244.0}, {"date": "2022-03-04", "close": 17.29, "volume": 3074247.0}, {"date": "2022-03-07", "close": 15.04, "volume": 4066815.0}, {"date": "2022-03-08", "close": 15.64, "volume": 3908772.0}, {"date": "2022-03-09", "close": 16.37, "volume": 3902002.0}, {"date": "2022-03-10", "close": 15.98, "volume": 1917313.0}, {"date": "2022-03-11", "close": 15.43, "volume": 1527471.0}, {"date": "2022-03-14", "close": 15.31, "volume": 2385929.0}, {"date": "2022-03-15", "close": 16.0, "volume": 2384778.0}, {"date": "2022-03-16", "close": 16.47, "volume": 2994088.0}, {"date": "2022-03-17", "close": 16.37, "volume": 1628252.0}, {"date": "2022-03-18", "close": 16.07, "volume": 4050360.0}, {"date": "2022-03-21", "close": 16.07, "volume": 1722262.0}, {"date": "2022-03-22", "close": 16.78, "volume": 2839304.0}, {"date": "2022-03-23", "close": 17.1, "volume": 2239358.0}, {"date": "2022-03-24", "close": 17.11, "volume": 1515398.0}, {"date": "2022-03-25", "close": 17.07, "volume": 2138538.0}, {"date": "2022-03-28", "close": 17.63, "volume": 2743020.0}, {"date": "2022-03-29", "close": 17.95, "volume": 2610241.0}, {"date": "2022-03-30", "close": 17.43, "volume": 1550807.0}, {"date": "2022-03-31", "close": 17.28, "volume": 1869382.0}, {"date": "2022-04-01", "close": 17.14, "volume": 1733591.0}, {"date": "2022-04-04", "close": 17.28, "volume": 1550399.0}, {"date": "2022-04-05", "close": 16.54, "volume": 2535406.0}, {"date": "2022-04-06", "close": 16.07, "volume": 2623059.0}, {"date": "2022-04-07", "close": 15.73, "volume": 2591201.0}, {"date": "2022-04-08", "close": 15.75, "volume": 2647609.0}, {"date": "2022-04-11", "close": 16.32, "volume": 2797627.0}, {"date": "2022-04-12", "close": 16.67, "volume": 3165293.0}, {"date": "2022-04-13", "close": 17.41, "volume": 2045440.0}, {"date": "2022-04-14", "close": 17.02, "volume": 1782215.0}, {"date": "2022-04-18", "close": 16.93, "volume": 1833985.0}, {"date": "2022-04-19", "close": 17.3, "volume": 1954028.0}, {"date": "2022-04-20", "close": 16.98, "volume": 1975993.0}, {"date": "2022-04-21", "close": 16.66, "volume": 1935846.0}, {"date": "2022-04-22", "close": 16.61, "volume": 1693525.0}, {"date": "2022-04-25", "close": 16.64, "volume": 2197107.0}, {"date": "2022-04-26", "close": 16.22, "volume": 2475458.0}, {"date": "2022-04-27", "close": 16.06, "volume": 3297323.0}, {"date": "2022-04-28", "close": 15.86, "volume": 1891780.0}, {"date": "2022-04-29", "close": 15.86, "volume": 2032477.0}, {"date": "2022-05-02", "close": 15.96, "volume": 1898745.0}, {"date": "2022-05-03", "close": 16.12, "volume": 2319020.0}, {"date": "2022-05-04", "close": 16.03, "volume": 2514169.0}, {"date": "2022-05-05", "close": 15.09, "volume": 2758097.0}, {"date": "2022-05-06", "close": 15.18, "volume": 5001765.0}, {"date": "2022-05-09", "close": 13.97, "volume": 3529684.0}, {"date": "2022-05-10", "close": 14.65, "volume": 2971575.0}, {"date": "2022-05-11", "close": 14.08, "volume": 2799408.0}, {"date": "2022-05-12", "close": 14.74, "volume": 3465684.0}, {"date": "2022-05-13", "close": 16.25, "volume": 3516977.0}, {"date": "2022-05-16", "close": 15.72, "volume": 2470369.0}, {"date": "2022-05-17", "close": 16.34, "volume": 1744573.0}, {"date": "2022-05-18", "close": 15.6, "volume": 2195767.0}, {"date": "2022-05-19", "close": 16.12, "volume": 1662830.0}, {"date": "2022-05-20", "close": 15.92, "volume": 2269342.0}, {"date": "2022-05-23", "close": 15.61, "volume": 2154233.0}, {"date": "2022-05-24", "close": 15.05, "volume": 2371641.0}, {"date": "2022-05-25", "close": 15.72, "volume": 1704680.0}, {"date": "2022-05-26", "close": 16.17, "volume": 2114834.0}, {"date": "2022-05-27", "close": 17.14, "volume": 3474431.0}, {"date": "2022-05-31", "close": 16.98, "volume": 1969335.0}, {"date": "2022-06-01", "close": 16.87, "volume": 1639975.0}, {"date": "2022-06-02", "close": 16.91, "volume": 1803863.0}, {"date": "2022-06-03", "close": 16.7, "volume": 1081028.0}, {"date": "2022-06-06", "close": 17.02, "volume": 1171292.0}, {"date": "2022-06-07", "close": 17.25, "volume": 1086476.0}, {"date": "2022-06-08", "close": 16.95, "volume": 1155339.0}, {"date": "2022-06-09", "close": 16.31, "volume": 1724327.0}, {"date": "2022-06-10", "close": 15.6, "volume": 1678924.0}, {"date": "2022-06-13", "close": 14.62, "volume": 2156698.0}, {"date": "2022-06-14", "close": 14.42, "volume": 1818491.0}, {"date": "2022-06-15", "close": 14.87, "volume": 2288127.0}, {"date": "2022-06-16", "close": 14.41, "volume": 1862645.0}, {"date": "2022-06-17", "close": 14.28, "volume": 2247328.0}, {"date": "2022-06-21", "close": 13.95, "volume": 2375397.0}, {"date": "2022-06-22", "close": 13.85, "volume": 2009189.0}, {"date": "2022-06-23", "close": 13.91, "volume": 2031122.0}, {"date": "2022-06-24", "close": 14.81, "volume": 2471272.0}, {"date": "2022-06-27", "close": 15.05, "volume": 1709417.0}, {"date": "2022-06-28", "close": 14.91, "volume": 2008195.0}, {"date": "2022-06-29", "close": 14.9, "volume": 1743177.0}, {"date": "2022-06-30", "close": 15.02, "volume": 2794022.0}, {"date": "2022-07-01", "close": 15.03, "volume": 1763140.0}, {"date": "2022-07-05", "close": 15.65, "volume": 3286199.0}, {"date": "2022-07-06", "close": 15.46, "volume": 1790799.0}, {"date": "2022-07-07", "close": 15.91, "volume": 3197696.0}, {"date": "2022-07-08", "close": 15.6, "volume": 1727687.0}, {"date": "2022-07-11", "close": 15.43, "volume": 1508097.0}, {"date": "2022-07-12", "close": 15.65, "volume": 1710593.0}, {"date": "2022-07-13", "close": 15.86, "volume": 1062803.0}, {"date": "2022-07-14", "close": 15.75, "volume": 980460.0}, {"date": "2022-07-15", "close": 16.13, "volume": 1648919.0}, {"date": "2022-07-18", "close": 16.64, "volume": 1748524.0}, {"date": "2022-07-19", "close": 18.83, "volume": 9630923.0}, {"date": "2022-07-20", "close": 19.13, "volume": 6226660.0}, {"date": "2022-07-21", "close": 19.5, "volume": 3443485.0}, {"date": "2022-07-22", "close": 18.92, "volume": 3980221.0}, {"date": "2022-07-25", "close": 19.27, "volume": 1863112.0}, {"date": "2022-07-26", "close": 18.67, "volume": 1842613.0}, {"date": "2022-07-27", "close": 18.76, "volume": 2242546.0}, {"date": "2022-07-28", "close": 18.94, "volume": 1833991.0}, {"date": "2022-07-29", "close": 18.33, "volume": 1950789.0}, {"date": "2022-08-01", "close": 18.34, "volume": 2266478.0}, {"date": "2022-08-02", "close": 18.84, "volume": 1778748.0}, {"date": "2022-08-03", "close": 19.38, "volume": 2666107.0}, {"date": "2022-08-04", "close": 19.35, "volume": 2323650.0}, {"date": "2022-08-05", "close": 16.75, "volume": 6054430.0}, {"date": "2022-08-08", "close": 17.29, "volume": 3752390.0}, {"date": "2022-08-09", "close": 16.73, "volume": 2285467.0}, {"date": "2022-08-10", "close": 17.16, "volume": 2281464.0}, {"date": "2022-08-11", "close": 17.02, "volume": 2268315.0}, {"date": "2022-08-12", "close": 17.24, "volume": 1264638.0}, {"date": "2022-08-15", "close": 17.36, "volume": 1909166.0}, {"date": "2022-08-16", "close": 17.57, "volume": 1951697.0}, {"date": "2022-08-17", "close": 17.16, "volume": 2885877.0}, {"date": "2022-08-18", "close": 17.04, "volume": 1721136.0}, {"date": "2022-08-19", "close": 16.27, "volume": 2484325.0}, {"date": "2022-08-22", "close": 15.33, "volume": 2723607.0}, {"date": "2022-08-23", "close": 15.29, "volume": 1668362.0}, {"date": "2022-08-24", "close": 15.48, "volume": 2310342.0}, {"date": "2022-08-25", "close": 15.35, "volume": 1630056.0}, {"date": "2022-08-26", "close": 14.82, "volume": 2406417.0}, {"date": "2022-08-29", "close": 14.8, "volume": 2057066.0}, {"date": "2022-08-30", "close": 14.56, "volume": 3863954.0}, {"date": "2022-08-31", "close": 14.08, "volume": 3084987.0}, {"date": "2022-09-01", "close": 13.8, "volume": 2881590.0}, {"date": "2022-09-02", "close": 13.61, "volume": 2442893.0}, {"date": "2022-09-06", "close": 13.27, "volume": 2349404.0}, {"date": "2022-09-07", "close": 13.73, "volume": 2554570.0}, {"date": "2022-09-08", "close": 13.66, "volume": 2088707.0}, {"date": "2022-09-09", "close": 14.07, "volume": 1464690.0}, {"date": "2022-09-12", "close": 13.94, "volume": 1812608.0}, {"date": "2022-09-13", "close": 13.36, "volume": 2514877.0}, {"date": "2022-09-14", "close": 13.93, "volume": 3130715.0}, {"date": "2022-09-15", "close": 13.81, "volume": 2126555.0}, {"date": "2022-09-16", "close": 13.57, "volume": 2428929.0}, {"date": "2022-09-19", "close": 13.41, "volume": 1914416.0}, {"date": "2022-09-20", "close": 13.06, "volume": 2003774.0}, {"date": "2022-09-21", "close": 12.57, "volume": 2834820.0}, {"date": "2022-09-22", "close": 12.5, "volume": 2680547.0}, {"date": "2022-09-23", "close": 12.11, "volume": 4138959.0}, {"date": "2022-09-26", "close": 11.86, "volume": 2266201.0}, {"date": "2022-09-27", "close": 12.15, "volume": 2814327.0}, {"date": "2022-09-28", "close": 12.52, "volume": 2521065.0}, {"date": "2022-09-29", "close": 12.55, "volume": 3758278.0}, {"date": "2022-09-30", "close": 12.11, "volume": 2770276.0}, {"date": "2022-10-03", "close": 12.31, "volume": 2527936.0}, {"date": "2022-10-04", "close": 12.71, "volume": 2532477.0}, {"date": "2022-10-05", "close": 12.33, "volume": 2438447.0}, {"date": "2022-10-06", "close": 12.09, "volume": 5831613.0}, {"date": "2022-10-07", "close": 11.48, "volume": 2889707.0}, {"date": "2022-10-10", "close": 11.18, "volume": 3468309.0}, {"date": "2022-10-11", "close": 10.41, "volume": 10147200.0}, {"date": "2022-10-12", "close": 10.18, "volume": 7391787.0}, {"date": "2022-10-13", "close": 9.93, "volume": 5256854.0}, {"date": "2022-10-14", "close": 9.36, "volume": 4491541.0}, {"date": "2022-10-17", "close": 9.66, "volume": 3410331.0}, {"date": "2022-10-18", "close": 9.53, "volume": 3459228.0}, {"date": "2022-10-19", "close": 9.19, "volume": 3282362.0}, {"date": "2022-10-20", "close": 9.15, "volume": 2382765.0}, {"date": "2022-10-21", "close": 9.77, "volume": 4339862.0}, {"date": "2022-10-24", "close": 9.67, "volume": 2489966.0}, {"date": "2022-10-25", "close": 10.01, "volume": 2432793.0}, {"date": "2022-10-26", "close": 10.27, "volume": 3063472.0}, {"date": "2022-10-27", "close": 10.35, "volume": 2482346.0}, {"date": "2022-10-28", "close": 10.79, "volume": 2557032.0}, {"date": "2022-10-31", "close": 10.61, "volume": 2924255.0}, {"date": "2022-11-01", "close": 10.75, "volume": 2867293.0}, {"date": "2022-11-02", "close": 10.49, "volume": 2405219.0}, {"date": "2022-11-03", "close": 10.61, "volume": 3926742.0}, {"date": "2022-11-04", "close": 11.61, "volume": 6089779.0}, {"date": "2022-11-07", "close": 12.21, "volume": 5421975.0}, {"date": "2022-11-08", "close": 12.18, "volume": 2273023.0}, {"date": "2022-11-09", "close": 11.71, "volume": 2742340.0}, {"date": "2022-11-10", "close": 11.92, "volume": 2963892.0}, {"date": "2022-11-11", "close": 12.39, "volume": 2710138.0}, {"date": "2022-11-14", "close": 12.47, "volume": 4142242.0}, {"date": "2022-11-15", "close": 12.91, "volume": 2070823.0}, {"date": "2022-11-16", "close": 12.8, "volume": 1869768.0}, {"date": "2022-11-17", "close": 12.73, "volume": 2071644.0}, {"date": "2022-11-18", "close": 12.64, "volume": 2457847.0}, {"date": "2022-11-21", "close": 11.99, "volume": 3092037.0}, {"date": "2022-11-22", "close": 12.27, "volume": 2013732.0}, {"date": "2022-11-23", "close": 13.82, "volume": 4445047.0}, {"date": "2022-11-25", "close": 13.85, "volume": 1488601.0}, {"date": "2022-11-28", "close": 13.4, "volume": 2912776.0}, {"date": "2022-11-29", "close": 13.44, "volume": 3459745.0}, {"date": "2022-11-30", "close": 13.61, "volume": 2172987.0}, {"date": "2022-12-01", "close": 13.78, "volume": 3472229.0}, {"date": "2022-12-02", "close": 13.77, "volume": 2391247.0}, {"date": "2022-12-05", "close": 13.24, "volume": 2633164.0}, {"date": "2022-12-06", "close": 12.61, "volume": 2401551.0}, {"date": "2022-12-07", "close": 12.02, "volume": 2374577.0}, {"date": "2022-12-08", "close": 12.4, "volume": 2200335.0}, {"date": "2022-12-09", "close": 12.2, "volume": 2890883.0}, {"date": "2022-12-12", "close": 12.25, "volume": 3374576.0}, {"date": "2022-12-13", "close": 12.27, "volume": 3145094.0}, {"date": "2022-12-14", "close": 12.0, "volume": 4110726.0}, {"date": "2022-12-15", "close": 11.47, "volume": 2770835.0}, {"date": "2022-12-16", "close": 10.83, "volume": 5865152.0}, {"date": "2022-12-19", "close": 9.71, "volume": 6611113.0}, {"date": "2022-12-20", "close": 9.21, "volume": 4915153.0}, {"date": "2022-12-21", "close": 8.95, "volume": 4381249.0}, {"date": "2022-12-22", "close": 9.37, "volume": 6291131.0}, {"date": "2022-12-23", "close": 8.64, "volume": 4630960.0}, {"date": "2022-12-27", "close": 8.74, "volume": 4042771.0}, {"date": "2022-12-28", "close": 8.35, "volume": 3842500.0}, {"date": "2022-12-29", "close": 8.65, "volume": 2551448.0}, {"date": "2022-12-30", "close": 8.66, "volume": 2616519.0}, {"date": "2023-01-03", "close": 8.42, "volume": 3394763.0}, {"date": "2023-01-04", "close": 8.77, "volume": 3208335.0}, {"date": "2023-01-05", "close": 8.65, "volume": 3213517.0}, {"date": "2023-01-06", "close": 8.42, "volume": 5415688.0}, {"date": "2023-01-09", "close": 8.79, "volume": 4812384.0}, {"date": "2023-01-10", "close": 9.65, "volume": 4358428.0}, {"date": "2023-01-11", "close": 9.53, "volume": 4729969.0}, {"date": "2023-01-12", "close": 10.49, "volume": 9733810.0}, {"date": "2023-01-13", "close": 10.81, "volume": 4201212.0}, {"date": "2023-01-17", "close": 11.09, "volume": 3220890.0}, {"date": "2023-01-18", "close": 10.72, "volume": 4332835.0}, {"date": "2023-01-19", "close": 10.7, "volume": 3022046.0}, {"date": "2023-01-20", "close": 11.04, "volume": 3546352.0}, {"date": "2023-01-23", "close": 11.19, "volume": 1986272.0}, {"date": "2023-01-24", "close": 11.63, "volume": 2750762.0}, {"date": "2023-01-25", "close": 11.51, "volume": 2257190.0}, {"date": "2023-01-26", "close": 11.47, "volume": 2311112.0}, {"date": "2023-01-27", "close": 11.56, "volume": 2089241.0}, {"date": "2023-01-30", "close": 11.16, "volume": 2215737.0}, {"date": "2023-01-31", "close": 11.94, "volume": 3715222.0}, {"date": "2023-02-01", "close": 12.38, "volume": 3518214.0}, {"date": "2023-02-02", "close": 12.85, "volume": 5032595.0}, {"date": "2023-02-03", "close": 12.59, "volume": 3063754.0}, {"date": "2023-02-06", "close": 12.72, "volume": 1509907.0}, {"date": "2023-02-07", "close": 12.71, "volume": 1891173.0}, {"date": "2023-02-08", "close": 12.58, "volume": 2539118.0}, {"date": "2023-02-09", "close": 12.21, "volume": 2039276.0}, {"date": "2023-02-10", "close": 11.7, "volume": 2798459.0}, {"date": "2023-02-13", "close": 11.81, "volume": 1611947.0}, {"date": "2023-02-14", "close": 11.81, "volume": 2385564.0}, {"date": "2023-02-15", "close": 12.35, "volume": 2052325.0}, {"date": "2023-02-16", "close": 11.81, "volume": 1951500.0}, {"date": "2023-02-17", "close": 11.68, "volume": 2188241.0}, {"date": "2023-02-21", "close": 12.48, "volume": 4242978.0}, {"date": "2023-02-22", "close": 12.77, "volume": 3686640.0}, {"date": "2023-02-23", "close": 13.09, "volume": 4970772.0}, {"date": "2023-02-24", "close": 13.27, "volume": 4815247.0}, {"date": "2023-02-27", "close": 13.94, "volume": 4598571.0}, {"date": "2023-02-28", "close": 13.61, "volume": 4308033.0}, {"date": "2023-03-01", "close": 13.43, "volume": 3119116.0}, {"date": "2023-03-02", "close": 13.77, "volume": 2000866.0}, {"date": "2023-03-03", "close": 13.75, "volume": 1702658.0}, {"date": "2023-03-06", "close": 13.52, "volume": 2803784.0}, {"date": "2023-03-07", "close": 13.31, "volume": 1474086.0}, {"date": "2023-03-08", "close": 13.41, "volume": 2775514.0}, {"date": "2023-03-09", "close": 12.82, "volume": 3258161.0}, {"date": "2023-03-10", "close": 12.85, "volume": 2436802.0}, {"date": "2023-03-13", "close": 12.86, "volume": 2411678.0}, {"date": "2023-03-14", "close": 12.82, "volume": 2302439.0}, {"date": "2023-03-15", "close": 12.61, "volume": 3041025.0}, {"date": "2023-03-16", "close": 12.63, "volume": 2333970.0}, {"date": "2023-03-17", "close": 12.27, "volume": 4442156.0}, {"date": "2023-03-20", "close": 12.9, "volume": 5616513.0}, {"date": "2023-03-21", "close": 12.99, "volume": 2739075.0}, {"date": "2023-03-22", "close": 12.52, "volume": 1995034.0}, {"date": "2023-03-23", "close": 13.24, "volume": 4464743.0}, {"date": "2023-03-24", "close": 13.42, "volume": 2040132.0}, {"date": "2023-03-27", "close": 13.77, "volume": 2417221.0}, {"date": "2023-03-28", "close": 14.03, "volume": 2560757.0}, {"date": "2023-03-29", "close": 14.27, "volume": 2053127.0}, {"date": "2023-03-30", "close": 14.42, "volume": 1252188.0}, {"date": "2023-03-31", "close": 14.79, "volume": 2926424.0}, {"date": "2023-04-03", "close": 14.86, "volume": 2070984.0}, {"date": "2023-04-04", "close": 14.58, "volume": 1856107.0}, {"date": "2023-04-05", "close": 14.35, "volume": 3088039.0}, {"date": "2023-04-06", "close": 15.21, "volume": 4301950.0}, {"date": "2023-04-10", "close": 16.21, "volume": 6173971.0}, {"date": "2023-04-11", "close": 16.28, "volume": 3237308.0}, {"date": "2023-04-12", "close": 16.33, "volume": 2154666.0}, {"date": "2023-04-13", "close": 16.53, "volume": 1711015.0}, {"date": "2023-04-14", "close": 16.28, "volume": 1469187.0}, {"date": "2023-04-17", "close": 16.69, "volume": 2448275.0}, {"date": "2023-04-18", "close": 16.54, "volume": 1464699.0}, {"date": "2023-04-19", "close": 16.57, "volume": 1142806.0}, {"date": "2023-04-20", "close": 16.52, "volume": 3126631.0}, {"date": "2023-04-21", "close": 16.48, "volume": 2692340.0}, {"date": "2023-04-24", "close": 16.47, "volume": 1783896.0}, {"date": "2023-04-25", "close": 16.04, "volume": 2055816.0}, {"date": "2023-04-26", "close": 15.89, "volume": 1730072.0}, {"date": "2023-04-27", "close": 16.6, "volume": 2098529.0}, {"date": "2023-04-28", "close": 16.88, "volume": 2017927.0}, {"date": "2023-05-01", "close": 17.1, "volume": 2484449.0}, {"date": "2023-05-02", "close": 16.83, "volume": 2644618.0}, {"date": "2023-05-03", "close": 16.48, "volume": 1648455.0}, {"date": "2023-05-04", "close": 16.51, "volume": 3555833.0}, {"date": "2023-05-05", "close": 16.14, "volume": 5179928.0}, {"date": "2023-05-08", "close": 16.32, "volume": 4570404.0}, {"date": "2023-05-09", "close": 16.95, "volume": 3612468.0}, {"date": "2023-05-10", "close": 17.05, "volume": 2201608.0}, {"date": "2023-05-11", "close": 16.47, "volume": 2093333.0}, {"date": "2023-05-12", "close": 16.45, "volume": 1626719.0}, {"date": "2023-05-15", "close": 16.94, "volume": 2573506.0}, {"date": "2023-05-16", "close": 16.5, "volume": 1500473.0}, {"date": "2023-05-17", "close": 17.17, "volume": 2432968.0}, {"date": "2023-05-18", "close": 17.0, "volume": 1904212.0}, {"date": "2023-05-19", "close": 16.85, "volume": 1512194.0}, {"date": "2023-05-22", "close": 16.96, "volume": 1617562.0}, {"date": "2023-05-23", "close": 17.0, "volume": 1424279.0}, {"date": "2023-05-24", "close": 16.97, "volume": 1359833.0}, {"date": "2023-05-25", "close": 16.81, "volume": 1243011.0}, {"date": "2023-05-26", "close": 16.56, "volume": 1603496.0}, {"date": "2023-05-30", "close": 16.08, "volume": 3396487.0}, {"date": "2023-05-31", "close": 16.01, "volume": 3191423.0}, {"date": "2023-06-01", "close": 16.26, "volume": 2103518.0}, {"date": "2023-06-02", "close": 16.82, "volume": 1500313.0}, {"date": "2023-06-05", "close": 17.36, "volume": 2210259.0}, {"date": "2023-06-06", "close": 17.69, "volume": 2686061.0}, {"date": "2023-06-07", "close": 18.28, "volume": 2923598.0}, {"date": "2023-06-08", "close": 18.36, "volume": 1887427.0}, {"date": "2023-06-09", "close": 18.66, "volume": 2484093.0}, {"date": "2023-06-12", "close": 18.46, "volume": 1892342.0}, {"date": "2023-06-13", "close": 18.39, "volume": 2221188.0}, {"date": "2023-06-14", "close": 17.23, "volume": 4075672.0}, {"date": "2023-06-15", "close": 17.14, "volume": 2447371.0}, {"date": "2023-06-16", "close": 17.05, "volume": 2905466.0}, {"date": "2023-06-20", "close": 16.43, "volume": 3637705.0}, {"date": "2023-06-21", "close": 16.42, "volume": 2008006.0}, {"date": "2023-06-22", "close": 16.26, "volume": 2308434.0}, {"date": "2023-06-23", "close": 16.2, "volume": 2294904.0}, {"date": "2023-06-26", "close": 15.92, "volume": 1833606.0}, {"date": "2023-06-27", "close": 15.86, "volume": 1733376.0}, {"date": "2023-06-28", "close": 15.98, "volume": 1599083.0}, {"date": "2023-06-29", "close": 16.69, "volume": 1971546.0}, {"date": "2023-06-30", "close": 16.5, "volume": 1375439.0}, {"date": "2023-07-03", "close": 16.57, "volume": 594072.0}, {"date": "2023-07-05", "close": 15.82, "volume": 2980877.0}, {"date": "2023-07-06", "close": 15.55, "volume": 2805134.0}, {"date": "2023-07-07", "close": 15.63, "volume": 2403883.0}, {"date": "2023-07-10", "close": 16.18, "volume": 2481719.0}, {"date": "2023-07-11", "close": 15.94, "volume": 3240636.0}, {"date": "2023-07-12", "close": 16.16, "volume": 3126580.0}, {"date": "2023-07-13", "close": 16.43, "volume": 1840444.0}, {"date": "2023-07-14", "close": 15.56, "volume": 3249607.0}, {"date": "2023-07-17", "close": 15.03, "volume": 4044109.0}, {"date": "2023-07-18", "close": 15.4, "volume": 2615021.0}, {"date": "2023-07-19", "close": 15.91, "volume": 7077203.0}, {"date": "2023-07-20", "close": 15.61, "volume": 2452956.0}, {"date": "2023-07-21", "close": 15.48, "volume": 4872928.0}, {"date": "2023-07-24", "close": 15.39, "volume": 3926473.0}, {"date": "2023-07-25", "close": 15.38, "volume": 2973232.0}, {"date": "2023-07-26", "close": 15.92, "volume": 2394230.0}, {"date": "2023-07-27", "close": 16.09, "volume": 2255349.0}, {"date": "2023-07-28", "close": 16.58, "volume": 2909827.0}, {"date": "2023-07-31", "close": 16.69, "volume": 3364715.0}, {"date": "2023-08-01", "close": 16.94, "volume": 1942664.0}, {"date": "2023-08-02", "close": 17.34, "volume": 2885781.0}, {"date": "2023-08-03", "close": 17.32, "volume": 3938705.0}, {"date": "2023-08-04", "close": 17.53, "volume": 7533384.0}, {"date": "2023-08-07", "close": 18.07, "volume": 3638624.0}, {"date": "2023-08-08", "close": 18.36, "volume": 3660684.0}, {"date": "2023-08-09", "close": 17.53, "volume": 3195707.0}, {"date": "2023-08-10", "close": 17.83, "volume": 2946197.0}, {"date": "2023-08-11", "close": 17.51, "volume": 1721485.0}, {"date": "2023-08-14", "close": 17.24, "volume": 2405173.0}, {"date": "2023-08-15", "close": 17.85, "volume": 2734715.0}, {"date": "2023-08-16", "close": 17.82, "volume": 1652029.0}, {"date": "2023-08-17", "close": 17.71, "volume": 1977188.0}, {"date": "2023-08-18", "close": 17.96, "volume": 1764813.0}, {"date": "2023-08-21", "close": 17.64, "volume": 1574582.0}, {"date": "2023-08-22", "close": 17.25, "volume": 1927410.0}, {"date": "2023-08-23", "close": 16.93, "volume": 2118711.0}, {"date": "2023-08-24", "close": 16.12, "volume": 5307688.0}, {"date": "2023-08-25", "close": 15.69, "volume": 3298060.0}, {"date": "2023-08-28", "close": 15.84, "volume": 1775143.0}, {"date": "2023-08-29", "close": 15.72, "volume": 3256594.0}, {"date": "2023-08-30", "close": 16.06, "volume": 2330231.0}, {"date": "2023-08-31", "close": 16.28, "volume": 2912526.0}, {"date": "2023-09-01", "close": 17.03, "volume": 1813086.0}, {"date": "2023-09-05", "close": 16.78, "volume": 3293728.0}, {"date": "2023-09-06", "close": 16.6, "volume": 1533317.0}, {"date": "2023-09-07", "close": 16.4, "volume": 1198842.0}, {"date": "2023-09-08", "close": 16.14, "volume": 1685305.0}, {"date": "2023-09-11", "close": 16.1, "volume": 1763718.0}, {"date": "2023-09-12", "close": 16.38, "volume": 1226503.0}, {"date": "2023-09-13", "close": 16.54, "volume": 1720591.0}, {"date": "2023-09-14", "close": 16.52, "volume": 1449246.0}, {"date": "2023-09-15", "close": 16.77, "volume": 4545834.0}, {"date": "2023-09-18", "close": 16.9, "volume": 2027440.0}, {"date": "2023-09-19", "close": 17.41, "volume": 2480793.0}, {"date": "2023-09-20", "close": 17.23, "volume": 1548995.0}, {"date": "2023-09-21", "close": 17.77, "volume": 4774739.0}, {"date": "2023-09-22", "close": 17.64, "volume": 2982669.0}, {"date": "2023-09-25", "close": 18.11, "volume": 2964379.0}, {"date": "2023-09-26", "close": 18.01, "volume": 2965068.0}, {"date": "2023-09-27", "close": 18.09, "volume": 2036320.0}, {"date": "2023-09-28", "close": 18.19, "volume": 1873040.0}, {"date": "2023-09-29", "close": 18.35, "volume": 2502817.0}, {"date": "2023-10-02", "close": 18.49, "volume": 3755175.0}, {"date": "2023-10-03", "close": 18.22, "volume": 4803321.0}, {"date": "2023-10-04", "close": 18.6, "volume": 3260897.0}, {"date": "2023-10-05", "close": 18.68, "volume": 2718376.0}, {"date": "2023-10-06", "close": 19.66, "volume": 5255328.0}, {"date": "2023-10-09", "close": 19.07, "volume": 2863936.0}, {"date": "2023-10-10", "close": 18.89, "volume": 2038558.0}, {"date": "2023-10-11", "close": 18.45, "volume": 3457876.0}, {"date": "2023-10-12", "close": 17.96, "volume": 2988334.0}, {"date": "2023-10-13", "close": 17.0, "volume": 3316623.0}, {"date": "2023-10-16", "close": 16.32, "volume": 4626460.0}, {"date": "2023-10-17", "close": 16.5, "volume": 2790302.0}, {"date": "2023-10-18", "close": 16.22, "volume": 2922944.0}, {"date": "2023-10-19", "close": 16.19, "volume": 2427710.0}, {"date": "2023-10-20", "close": 15.75, "volume": 2741614.0}, {"date": "2023-10-23", "close": 15.53, "volume": 4855393.0}, {"date": "2023-10-24", "close": 15.37, "volume": 2794988.0}, {"date": "2023-10-25", "close": 15.49, "volume": 2457081.0}, {"date": "2023-10-26", "close": 15.6, "volume": 2378015.0}, {"date": "2023-10-27", "close": 15.51, "volume": 3402419.0}, {"date": "2023-10-30", "close": 16.35, "volume": 3207968.0}, {"date": "2023-10-31", "close": 16.49, "volume": 2329868.0}, {"date": "2023-11-01", "close": 16.58, "volume": 2796657.0}, {"date": "2023-11-02", "close": 16.85, "volume": 2998090.0}, {"date": "2023-11-03", "close": 16.44, "volume": 4405635.0}, {"date": "2023-11-06", "close": 15.25, "volume": 6011369.0}, {"date": "2023-11-07", "close": 15.42, "volume": 2914253.0}, {"date": "2023-11-08", "close": 14.93, "volume": 2700419.0}, {"date": "2023-11-09", "close": 14.81, "volume": 3686919.0}, {"date": "2023-11-10", "close": 14.51, "volume": 3214118.0}, {"date": "2023-11-13", "close": 14.45, "volume": 3294453.0}, {"date": "2023-11-14", "close": 14.84, "volume": 3195272.0}, {"date": "2023-11-15", "close": 14.48, "volume": 3459341.0}, {"date": "2023-11-16", "close": 14.27, "volume": 2619260.0}, {"date": "2023-11-17", "close": 14.4, "volume": 3063556.0}, {"date": "2023-11-20", "close": 14.16, "volume": 3121225.0}, {"date": "2023-11-21", "close": 14.02, "volume": 3344506.0}, {"date": "2023-11-22", "close": 13.93, "volume": 1924706.0}, {"date": "2023-11-24", "close": 14.22, "volume": 1212006.0}, {"date": "2023-11-27", "close": 14.42, "volume": 2105696.0}, {"date": "2023-11-28", "close": 14.46, "volume": 2367292.0}, {"date": "2023-11-29", "close": 14.72, "volume": 3566154.0}, {"date": "2023-11-30", "close": 14.25, "volume": 5317280.0}, {"date": "2023-12-01", "close": 14.61, "volume": 2593971.0}, {"date": "2023-12-04", "close": 14.79, "volume": 2392830.0}, {"date": "2023-12-05", "close": 14.07, "volume": 3229960.0}, {"date": "2023-12-06", "close": 14.19, "volume": 2271309.0}, {"date": "2023-12-07", "close": 14.67, "volume": 2301520.0}, {"date": "2023-12-08", "close": 14.71, "volume": 3779404.0}, {"date": "2023-12-11", "close": 15.19, "volume": 2279522.0}, {"date": "2023-12-12", "close": 15.02, "volume": 2124604.0}, {"date": "2023-12-13", "close": 15.38, "volume": 2190222.0}, {"date": "2023-12-14", "close": 15.35, "volume": 3005978.0}, {"date": "2023-12-15", "close": 15.29, "volume": 8235479.0}, {"date": "2023-12-18", "close": 14.91, "volume": 2667522.0}, {"date": "2023-12-19", "close": 14.93, "volume": 2158331.0}, {"date": "2023-12-20", "close": 14.14, "volume": 5776023.0}, {"date": "2023-12-21", "close": 14.47, "volume": 2777250.0}, {"date": "2023-12-22", "close": 14.09, "volume": 2386332.0}, {"date": "2023-12-26", "close": 13.91, "volume": 2442189.0}, {"date": "2023-12-27", "close": 13.99, "volume": 2185376.0}, {"date": "2023-12-28", "close": 14.07, "volume": 2107273.0}, {"date": "2023-12-29", "close": 14.09, "volume": 2571507.0}, {"date": "2024-01-02", "close": 13.96, "volume": 3177681.0}, {"date": "2024-01-03", "close": 13.94, "volume": 2517813.0}, {"date": "2024-01-04", "close": 13.82, "volume": 2827221.0}, {"date": "2024-01-05", "close": 13.78, "volume": 1856150.0}, {"date": "2024-01-08", "close": 13.79, "volume": 1960764.0}, {"date": "2024-01-09", "close": 13.66, "volume": 2730518.0}, {"date": "2024-01-10", "close": 13.84, "volume": 3101080.0}, {"date": "2024-01-11", "close": 13.35, "volume": 3859630.0}, {"date": "2024-01-12", "close": 13.5, "volume": 2749605.0}, {"date": "2024-01-16", "close": 13.4, "volume": 3692895.0}, {"date": "2024-01-17", "close": 13.59, "volume": 2892174.0}, {"date": "2024-01-18", "close": 13.74, "volume": 2925927.0}, {"date": "2024-01-19", "close": 14.25, "volume": 2312885.0}, {"date": "2024-01-22", "close": 14.43, "volume": 3071287.0}, {"date": "2024-01-23", "close": 14.25, "volume": 3567533.0}, {"date": "2024-01-24", "close": 13.93, "volume": 2897083.0}, {"date": "2024-01-25", "close": 14.07, "volume": 2147696.0}, {"date": "2024-01-26", "close": 14.26, "volume": 1763431.0}, {"date": "2024-01-29", "close": 14.43, "volume": 3178893.0}, {"date": "2024-01-30", "close": 13.93, "volume": 3813514.0}, {"date": "2024-01-31", "close": 13.83, "volume": 2051527.0}, {"date": "2024-02-01", "close": 13.85, "volume": 1743651.0}, {"date": "2024-02-02", "close": 14.1, "volume": 1862853.0}, {"date": "2024-02-05", "close": 13.94, "volume": 3426961.0}, {"date": "2024-02-06", "close": 14.13, "volume": 2538384.0}, {"date": "2024-02-07", "close": 14.44, "volume": 2262178.0}, {"date": "2024-02-08", "close": 14.88, "volume": 5254668.0}, {"date": "2024-02-09", "close": 15.04, "volume": 4113878.0}, {"date": "2024-02-12", "close": 15.26, "volume": 3990104.0}, {"date": "2024-02-13", "close": 15.45, "volume": 3376531.0}, {"date": "2024-02-14", "close": 15.78, "volume": 3155518.0}, {"date": "2024-02-15", "close": 16.55, "volume": 10067400.0}, {"date": "2024-02-16", "close": 16.54, "volume": 5024949.0}, {"date": "2024-02-20", "close": 16.43, "volume": 3282827.0}, {"date": "2024-02-21", "close": 16.3, "volume": 2558935.0}, {"date": "2024-02-22", "close": 16.09, "volume": 3830563.0}, {"date": "2024-02-23", "close": 16.29, "volume": 2951125.0}, {"date": "2024-02-26", "close": 16.05, "volume": 3261788.0}, {"date": "2024-02-27", "close": 16.81, "volume": 3645324.0}, {"date": "2024-02-28", "close": 17.19, "volume": 4009915.0}, {"date": "2024-02-29", "close": 17.41, "volume": 4277349.0}, {"date": "2024-03-01", "close": 17.58, "volume": 4634989.0}, {"date": "2024-03-04", "close": 17.11, "volume": 2343488.0}, {"date": "2024-03-05", "close": 17.22, "volume": 2504137.0}, {"date": "2024-03-06", "close": 17.06, "volume": 1704531.0}, {"date": "2024-03-07", "close": 17.65, "volume": 4003552.0}, {"date": "2024-03-08", "close": 17.14, "volume": 1775075.0}, {"date": "2024-03-11", "close": 17.66, "volume": 3960614.0}, {"date": "2024-03-12", "close": 18.13, "volume": 3762452.0}, {"date": "2024-03-13", "close": 18.87, "volume": 3338260.0}, {"date": "2024-03-14", "close": 18.85, "volume": 3781229.0}, {"date": "2024-03-15", "close": 18.34, "volume": 3065892.0}, {"date": "2024-03-18", "close": 18.29, "volume": 2523903.0}, {"date": "2024-03-19", "close": 18.03, "volume": 4040221.0}, {"date": "2024-03-20", "close": 17.88, "volume": 3476267.0}, {"date": "2024-03-21", "close": 17.81, "volume": 1525736.0}, {"date": "2024-03-22", "close": 17.97, "volume": 1295412.0}, {"date": "2024-03-25", "close": 17.73, "volume": 1066096.0}, {"date": "2024-03-26", "close": 17.59, "volume": 1545399.0}, {"date": "2024-03-27", "close": 18.07, "volume": 1626442.0}, {"date": "2024-03-28", "close": 17.97, "volume": 1641306.0}, {"date": "2024-04-01", "close": 18.46, "volume": 2564343.0}, {"date": "2024-04-02", "close": 18.43, "volume": 1890921.0}, {"date": "2024-04-03", "close": 18.7, "volume": 2626300.0}, {"date": "2024-04-04", "close": 18.76, "volume": 2917971.0}, {"date": "2024-04-05", "close": 19.77, "volume": 10753390.0}, {"date": "2024-04-08", "close": 19.18, "volume": 5351189.0}, {"date": "2024-04-09", "close": 19.08, "volume": 3095478.0}, {"date": "2024-04-10", "close": 18.48, "volume": 3182521.0}, {"date": "2024-04-11", "close": 18.24, "volume": 3164891.0}, {"date": "2024-04-12", "close": 17.79, "volume": 2736454.0}, {"date": "2024-04-15", "close": 17.68, "volume": 2908696.0}, {"date": "2024-04-16", "close": 18.13, "volume": 2426483.0}, {"date": "2024-04-17", "close": 18.13, "volume": 1740364.0}, {"date": "2024-04-18", "close": 18.12, "volume": 1857600.0}, {"date": "2024-04-19", "close": 18.22, "volume": 2461901.0}, {"date": "2024-04-22", "close": 17.86, "volume": 3655872.0}, {"date": "2024-04-23", "close": 17.83, "volume": 2310603.0}, {"date": "2024-04-24", "close": 17.71, "volume": 2041133.0}, {"date": "2024-04-25", "close": 17.48, "volume": 1780549.0}, {"date": "2024-04-26", "close": 17.65, "volume": 1745244.0}, {"date": "2024-04-29", "close": 17.54, "volume": 1981671.0}, {"date": "2024-04-30", "close": 17.14, "volume": 2584902.0}, {"date": "2024-05-01", "close": 17.43, "volume": 5392764.0}, {"date": "2024-05-02", "close": 17.59, "volume": 3622494.0}, {"date": "2024-05-03", "close": 17.72, "volume": 3420747.0}, {"date": "2024-05-06", "close": 17.01, "volume": 3133972.0}, {"date": "2024-05-07", "close": 17.38, "volume": 2397730.0}, {"date": "2024-05-08", "close": 17.37, "volume": 1889895.0}, {"date": "2024-05-09", "close": 17.22, "volume": 1471478.0}, {"date": "2024-05-10", "close": 17.18, "volume": 1452317.0}, {"date": "2024-05-13", "close": 18.03, "volume": 4375037.0}, {"date": "2024-05-14", "close": 18.78, "volume": 6292624.0}, {"date": "2024-05-15", "close": 18.73, "volume": 4228793.0}, {"date": "2024-05-16", "close": 17.81, "volume": 3384053.0}, {"date": "2024-05-17", "close": 17.68, "volume": 2629154.0}, {"date": "2024-05-20", "close": 17.68, "volume": 1485705.0}, {"date": "2024-05-21", "close": 17.48, "volume": 2616345.0}, {"date": "2024-05-22", "close": 17.76, "volume": 2833033.0}, {"date": "2024-05-23", "close": 17.75, "volume": 1398926.0}, {"date": "2024-05-24", "close": 17.88, "volume": 1377535.0}, {"date": "2024-05-28", "close": 17.09, "volume": 3199614.0}, {"date": "2024-05-29", "close": 16.95, "volume": 1846478.0}, {"date": "2024-05-30", "close": 16.99, "volume": 3797186.0}, {"date": "2024-05-31", "close": 17.27, "volume": 2092029.0}, {"date": "2024-06-03", "close": 17.1, "volume": 2168886.0}, {"date": "2024-06-04", "close": 16.65, "volume": 2560724.0}, {"date": "2024-06-05", "close": 16.47, "volume": 3420333.0}, {"date": "2024-06-06", "close": 16.88, "volume": 2617264.0}, {"date": "2024-06-07", "close": 16.8, "volume": 2642232.0}, {"date": "2024-06-10", "close": 16.81, "volume": 1836666.0}, {"date": "2024-06-11", "close": 17.15, "volume": 2634325.0}, {"date": "2024-06-12", "close": 17.87, "volume": 3979500.0}, {"date": "2024-06-13", "close": 17.83, "volume": 2599350.0}, {"date": "2024-06-14", "close": 18.33, "volume": 2932182.0}, {"date": "2024-06-17", "close": 19.16, "volume": 4503765.0}, {"date": "2024-06-18", "close": 19.75, "volume": 4015946.0}, {"date": "2024-06-20", "close": 19.39, "volume": 2787846.0}, {"date": "2024-06-21", "close": 19.48, "volume": 3483007.0}, {"date": "2024-06-24", "close": 20.75, "volume": 5549797.0}, {"date": "2024-06-25", "close": 21.42, "volume": 4023697.0}, {"date": "2024-06-26", "close": 21.25, "volume": 2179625.0}, {"date": "2024-06-27", "close": 21.14, "volume": 1996287.0}, {"date": "2024-06-28", "close": 21.62, "volume": 3160266.0}, {"date": "2024-07-01", "close": 21.57, "volume": 3301711.0}, {"date": "2024-07-02", "close": 21.42, "volume": 2074989.0}, {"date": "2024-07-03", "close": 21.36, "volume": 1119629.0}, {"date": "2024-07-05", "close": 21.73, "volume": 2927541.0}, {"date": "2024-07-08", "close": 21.84, "volume": 3630748.0}, {"date": "2024-07-09", "close": 21.67, "volume": 2485089.0}, {"date": "2024-07-10", "close": 21.49, "volume": 3045107.0}, {"date": "2024-07-11", "close": 21.56, "volume": 2227129.0}, {"date": "2024-07-12", "close": 21.6, "volume": 3204019.0}, {"date": "2024-07-15", "close": 21.29, "volume": 2393206.0}, {"date": "2024-07-16", "close": 20.85, "volume": 2530282.0}, {"date": "2024-07-17", "close": 20.78, "volume": 2226851.0}, {"date": "2024-07-18", "close": 21.71, "volume": 5404607.0}, {"date": "2024-07-19", "close": 21.37, "volume": 2999894.0}, {"date": "2024-07-22", "close": 21.7, "volume": 2169177.0}, {"date": "2024-07-23", "close": 22.25, "volume": 2214278.0}, {"date": "2024-07-24", "close": 21.52, "volume": 3442055.0}, {"date": "2024-07-25", "close": 21.31, "volume": 2572320.0}, {"date": "2024-07-26", "close": 21.99, "volume": 2515040.0}, {"date": "2024-07-29", "close": 22.56, "volume": 3645311.0}, {"date": "2024-07-30", "close": 22.88, "volume": 3500340.0}, {"date": "2024-07-31", "close": 23.58, "volume": 3446706.0}, {"date": "2024-08-01", "close": 23.09, "volume": 3994678.0}, {"date": "2024-08-02", "close": 24.85, "volume": 8461209.0}, {"date": "2024-08-05", "close": 25.42, "volume": 6821500.0}, {"date": "2024-08-06", "close": 26.2, "volume": 4568315.0}, {"date": "2024-08-07", "close": 26.02, "volume": 2379455.0}, {"date": "2024-08-08", "close": 25.97, "volume": 3952188.0}, {"date": "2024-08-09", "close": 25.98, "volume": 2410284.0}, {"date": "2024-08-12", "close": 26.9, "volume": 2586331.0}, {"date": "2024-08-13", "close": 26.53, "volume": 2263906.0}, {"date": "2024-08-14", "close": 26.36, "volume": 1916196.0}, {"date": "2024-08-15", "close": 26.52, "volume": 2179789.0}, {"date": "2024-08-16", "close": 26.52, "volume": 1595654.0}, {"date": "2024-08-19", "close": 27.34, "volume": 2142756.0}, {"date": "2024-08-20", "close": 27.1, "volume": 2028543.0}, {"date": "2024-08-21", "close": 27.37, "volume": 2684243.0}, {"date": "2024-08-22", "close": 27.48, "volume": 1098211.0}, {"date": "2024-08-23", "close": 27.8, "volume": 1528801.0}, {"date": "2024-08-26", "close": 28.17, "volume": 2655109.0}, {"date": "2024-08-27", "close": 28.18, "volume": 2294524.0}, {"date": "2024-08-28", "close": 27.7, "volume": 1969555.0}, {"date": "2024-08-29", "close": 27.72, "volume": 1396681.0}, {"date": "2024-08-30", "close": 27.38, "volume": 1963251.0}, {"date": "2024-09-03", "close": 27.25, "volume": 2753194.0}, {"date": "2024-09-04", "close": 27.73, "volume": 2773688.0}, {"date": "2024-09-05", "close": 28.58, "volume": 2265729.0}, {"date": "2024-09-06", "close": 28.09, "volume": 1692731.0}, {"date": "2024-09-09", "close": 28.6, "volume": 1979221.0}, {"date": "2024-09-10", "close": 28.55, "volume": 5814980.0}, {"date": "2024-09-11", "close": 28.23, "volume": 2633276.0}, {"date": "2024-09-12", "close": 28.6, "volume": 1623807.0}, {"date": "2024-09-13", "close": 28.75, "volume": 1138026.0}, {"date": "2024-09-16", "close": 28.41, "volume": 1459261.0}, {"date": "2024-09-17", "close": 28.59, "volume": 1447955.0}, {"date": "2024-09-18", "close": 28.62, "volume": 1806074.0}, {"date": "2024-09-19", "close": 28.33, "volume": 2090822.0}, {"date": "2024-09-20", "close": 28.32, "volume": 2914778.0}, {"date": "2024-09-23", "close": 27.62, "volume": 2796442.0}, {"date": "2024-09-24", "close": 27.71, "volume": 2142045.0}, {"date": "2024-09-25", "close": 26.86, "volume": 3368105.0}, {"date": "2024-09-26", "close": 27.43, "volume": 2535136.0}, {"date": "2024-09-27", "close": 27.84, "volume": 1856179.0}, {"date": "2024-09-30", "close": 27.84, "volume": 1505562.0}, {"date": "2024-10-01", "close": 27.47, "volume": 2665366.0}, {"date": "2024-10-02", "close": 27.36, "volume": 2956560.0}, {"date": "2024-10-03", "close": 26.69, "volume": 2211005.0}, {"date": "2024-10-04", "close": 26.76, "volume": 1389747.0}, {"date": "2024-10-07", "close": 26.97, "volume": 1600126.0}, {"date": "2024-10-08", "close": 26.92, "volume": 1317761.0}, {"date": "2024-10-09", "close": 27.35, "volume": 1983064.0}, {"date": "2024-10-10", "close": 28.63, "volume": 2887760.0}, {"date": "2024-10-11", "close": 29.68, "volume": 3757778.0}, {"date": "2024-10-14", "close": 29.09, "volume": 2465842.0}, {"date": "2024-10-15", "close": 28.71, "volume": 2517626.0}, {"date": "2024-10-16", "close": 28.67, "volume": 1515408.0}, {"date": "2024-10-17", "close": 28.93, "volume": 1430973.0}, {"date": "2024-10-18", "close": 28.77, "volume": 2938217.0}, {"date": "2024-10-21", "close": 28.56, "volume": 2581225.0}, {"date": "2024-10-22", "close": 28.47, "volume": 1411908.0}, {"date": "2024-10-23", "close": 28.34, "volume": 1437966.0}, {"date": "2024-10-24", "close": 28.21, "volume": 1656306.0}, {"date": "2024-10-25", "close": 28.69, "volume": 2046555.0}, {"date": "2024-10-28", "close": 29.37, "volume": 2906639.0}, {"date": "2024-10-29", "close": 29.66, "volume": 3301111.0}, {"date": "2024-10-30", "close": 30.48, "volume": 3499216.0}, {"date": "2024-10-31", "close": 29.75, "volume": 4232306.0}, {"date": "2024-11-01", "close": 29.85, "volume": 3262820.0}, {"date": "2024-11-04", "close": 29.57, "volume": 2158648.0}, {"date": "2024-11-05", "close": 29.69, "volume": 2258364.0}, {"date": "2024-11-06", "close": 30.76, "volume": 3672481.0}, {"date": "2024-11-07", "close": 31.57, "volume": 2400143.0}, {"date": "2024-11-08", "close": 31.51, "volume": 2131543.0}, {"date": "2024-11-11", "close": 32.38, "volume": 2166919.0}, {"date": "2024-11-12", "close": 32.74, "volume": 1898236.0}, {"date": "2024-11-13", "close": 31.81, "volume": 2120987.0}, {"date": "2024-11-14", "close": 31.98, "volume": 2348760.0}, {"date": "2024-11-15", "close": 31.84, "volume": 1978362.0}, {"date": "2024-11-18", "close": 31.99, "volume": 2040158.0}, {"date": "2024-11-19", "close": 33.45, "volume": 2590003.0}, {"date": "2024-11-20", "close": 32.79, "volume": 3025559.0}, {"date": "2024-11-21", "close": 32.25, "volume": 3441835.0}, {"date": "2024-11-22", "close": 32.63, "volume": 2233895.0}, {"date": "2024-11-25", "close": 33.25, "volume": 3260628.0}, {"date": "2024-11-26", "close": 32.84, "volume": 7899467.0}, {"date": "2024-11-27", "close": 34.18, "volume": 2827390.0}, {"date": "2024-11-29", "close": 34.52, "volume": 1883296.0}, {"date": "2024-12-02", "close": 36.02, "volume": 4589359.0}, {"date": "2024-12-03", "close": 35.5, "volume": 2546118.0}, {"date": "2024-12-04", "close": 35.34, "volume": 1916999.0}, {"date": "2024-12-05", "close": 35.44, "volume": 1357385.0}, {"date": "2024-12-06", "close": 35.18, "volume": 1723672.0}, {"date": "2024-12-09", "close": 33.31, "volume": 3157706.0}, {"date": "2024-12-10", "close": 33.61, "volume": 2607294.0}, {"date": "2024-12-11", "close": 33.03, "volume": 1961029.0}, {"date": "2024-12-12", "close": 33.03, "volume": 1960990.0}, {"date": "2024-12-13", "close": 32.16, "volume": 1828850.0}, {"date": "2024-12-16", "close": 32.17, "volume": 2652410.0}, {"date": "2024-12-17", "close": 31.56, "volume": 2011277.0}, {"date": "2024-12-18", "close": 30.92, "volume": 3013640.0}, {"date": "2024-12-19", "close": 31.37, "volume": 2158194.0}, {"date": "2024-12-20", "close": 30.83, "volume": 3243062.0}, {"date": "2024-12-23", "close": 30.49, "volume": 1575916.0}, {"date": "2024-12-24", "close": 30.71, "volume": 1006597.0}, {"date": "2024-12-26", "close": 30.55, "volume": 2031533.0}, {"date": "2024-12-27", "close": 30.95, "volume": 1673831.0}, {"date": "2024-12-30", "close": 30.97, "volume": 1534514.0}, {"date": "2024-12-31", "close": 30.98, "volume": 1259952.0}, {"date": "2025-01-02", "close": 30.97, "volume": 3210963.0}, {"date": "2025-01-03", "close": 31.06, "volume": 1168581.0}, {"date": "2025-01-06", "close": 30.53, "volume": 2529827.0}, {"date": "2025-01-07", "close": 30.61, "volume": 1690972.0}, {"date": "2025-01-08", "close": 30.43, "volume": 1421875.0}, {"date": "2025-01-10", "close": 30.16, "volume": 1785099.0}, {"date": "2025-01-13", "close": 29.75, "volume": 1714000.0}, {"date": "2025-01-14", "close": 29.35, "volume": 2155995.0}, {"date": "2025-01-15", "close": 29.05, "volume": 1673647.0}, {"date": "2025-01-16", "close": 28.58, "volume": 1941466.0}, {"date": "2025-01-17", "close": 28.67, "volume": 1585189.0}, {"date": "2025-01-21", "close": 28.82, "volume": 2021671.0}, {"date": "2025-01-22", "close": 29.31, "volume": 2047610.0}, {"date": "2025-01-23", "close": 29.45, "volume": 1112930.0}, {"date": "2025-01-24", "close": 29.09, "volume": 1636884.0}, {"date": "2025-01-27", "close": 28.72, "volume": 1619977.0}, {"date": "2025-01-28", "close": 28.83, "volume": 1577446.0}, {"date": "2025-01-29", "close": 29.02, "volume": 1217703.0}, {"date": "2025-01-30", "close": 28.85, "volume": 2889185.0}, {"date": "2025-01-31", "close": 28.63, "volume": 2561993.0}, {"date": "2025-02-03", "close": 29.15, "volume": 5053428.0}, {"date": "2025-02-04", "close": 29.47, "volume": 4269537.0}, {"date": "2025-02-05", "close": 30.55, "volume": 4336317.0}, {"date": "2025-02-06", "close": 30.97, "volume": 1855829.0}, {"date": "2025-02-07", "close": 31.04, "volume": 1717960.0}, {"date": "2025-02-10", "close": 31.09, "volume": 1822957.0}, {"date": "2025-02-11", "close": 31.27, "volume": 1551342.0}, {"date": "2025-02-12", "close": 31.89, "volume": 1725078.0}, {"date": "2025-02-13", "close": 32.52, "volume": 3554645.0}, {"date": "2025-02-14", "close": 32.56, "volume": 1940288.0}, {"date": "2025-02-18", "close": 33.06, "volume": 4445951.0}, {"date": "2025-02-19", "close": 28.57, "volume": 14638500.0}, {"date": "2025-02-20", "close": 27.79, "volume": 8513652.0}, {"date": "2025-02-21", "close": 27.45, "volume": 4297609.0}, {"date": "2025-02-24", "close": 27.01, "volume": 4661609.0}, {"date": "2025-02-25", "close": 26.67, "volume": 3245077.0}, {"date": "2025-02-26", "close": 25.96, "volume": 6846083.0}, {"date": "2025-02-27", "close": 25.67, "volume": 2575711.0}, {"date": "2025-02-28", "close": 25.61, "volume": 2448527.0}, {"date": "2025-03-03", "close": 24.36, "volume": 5051451.0}, {"date": "2025-03-04", "close": 24.38, "volume": 4999898.0}, {"date": "2025-03-05", "close": 23.76, "volume": 3736463.0}, {"date": "2025-03-06", "close": 23.74, "volume": 4222102.0}, {"date": "2025-03-07", "close": 24.4, "volume": 5788635.0}, {"date": "2025-03-10", "close": 24.26, "volume": 3759240.0}, {"date": "2025-03-11", "close": 24.06, "volume": 3944297.0}, {"date": "2025-03-12", "close": 23.87, "volume": 5398847.0}, {"date": "2025-03-13", "close": 23.86, "volume": 11227040.0}, {"date": "2025-03-14", "close": 24.25, "volume": 3973728.0}, {"date": "2025-03-17", "close": 24.94, "volume": 4351354.0}, {"date": "2025-03-18", "close": 25.01, "volume": 4346178.0}, {"date": "2025-03-19", "close": 26.1, "volume": 4558832.0}, {"date": "2025-03-20", "close": 26.43, "volume": 5806410.0}, {"date": "2025-03-21", "close": 26.05, "volume": 4693846.0}, {"date": "2025-03-24", "close": 25.37, "volume": 5207839.0}, {"date": "2025-03-25", "close": 25.6, "volume": 2863397.0}, {"date": "2025-03-26", "close": 26.06, "volume": 4390161.0}, {"date": "2025-03-27", "close": 25.74, "volume": 2448124.0}, {"date": "2025-03-28", "close": 24.84, "volume": 2382740.0}, {"date": "2025-03-31", "close": 24.89, "volume": 3037800.0}, {"date": "2025-04-01", "close": 24.54, "volume": 3168009.0}, {"date": "2025-04-02", "close": 24.79, "volume": 2219971.0}, {"date": "2025-04-03", "close": 24.99, "volume": 4131121.0}, {"date": "2025-04-04", "close": 24.58, "volume": 4202575.0}, {"date": "2025-04-07", "close": 25.7, "volume": 7008042.0}, {"date": "2025-04-08", "close": 25.45, "volume": 4210358.0}, {"date": "2025-04-09", "close": 26.82, "volume": 6632807.0}, {"date": "2025-04-10", "close": 27.18, "volume": 4326551.0}, {"date": "2025-04-11", "close": 27.93, "volume": 4073460.0}, {"date": "2025-04-14", "close": 27.76, "volume": 3269058.0}, {"date": "2025-04-15", "close": 28.19, "volume": 2802852.0}, {"date": "2025-04-16", "close": 28.03, "volume": 2277344.0}, {"date": "2025-04-17", "close": 28.54, "volume": 2652379.0}, {"date": "2025-04-21", "close": 28.55, "volume": 3571174.0}, {"date": "2025-04-22", "close": 29.41, "volume": 3182379.0}, {"date": "2025-04-23", "close": 29.03, "volume": 4817210.0}, {"date": "2025-04-24", "close": 29.0, "volume": 3878094.0}, {"date": "2025-04-25", "close": 29.54, "volume": 4613890.0}, {"date": "2025-04-28", "close": 30.0, "volume": 2850296.0}, {"date": "2025-04-29", "close": 29.77, "volume": 2369618.0}, {"date": "2025-04-30", "close": 29.91, "volume": 3450619.0}, {"date": "2025-05-01", "close": 29.89, "volume": 8470193.0}, {"date": "2025-05-02", "close": 30.3, "volume": 4264086.0}, {"date": "2025-05-05", "close": 29.79, "volume": 6309824.0}, {"date": "2025-05-06", "close": 30.81, "volume": 4481333.0}, {"date": "2025-05-07", "close": 31.17, "volume": 2954364.0}, {"date": "2025-05-08", "close": 31.01, "volume": 2277153.0}, {"date": "2025-05-09", "close": 31.24, "volume": 2176480.0}, {"date": "2025-05-12", "close": 30.32, "volume": 3806176.0}, {"date": "2025-05-13", "close": 30.63, "volume": 2178022.0}, {"date": "2025-05-14", "close": 31.16, "volume": 2934518.0}, {"date": "2025-05-15", "close": 31.87, "volume": 2390539.0}, {"date": "2025-05-16", "close": 31.84, "volume": 1802768.0}, {"date": "2025-05-19", "close": 31.66, "volume": 2379019.0}, {"date": "2025-05-20", "close": 31.6, "volume": 3469564.0}, {"date": "2025-05-21", "close": 32.2, "volume": 2292463.0}, {"date": "2025-05-22", "close": 32.44, "volume": 3283519.0}, {"date": "2025-05-23", "close": 32.45, "volume": 2536330.0}, {"date": "2025-05-27", "close": 33.69, "volume": 5407572.0}, {"date": "2025-05-28", "close": 33.16, "volume": 2917118.0}, {"date": "2025-05-29", "close": 32.96, "volume": 1925527.0}, {"date": "2025-05-30", "close": 33.77, "volume": 2969980.0}, {"date": "2025-06-02", "close": 33.05, "volume": 3481427.0}, {"date": "2025-06-03", "close": 32.31, "volume": 11491620.0}, {"date": "2025-06-04", "close": 31.52, "volume": 3380192.0}, {"date": "2025-06-05", "close": 31.56, "volume": 1951710.0}, {"date": "2025-06-06", "close": 32.14, "volume": 2726596.0}, {"date": "2025-06-09", "close": 31.42, "volume": 3906440.0}, {"date": "2025-06-10", "close": 31.5, "volume": 1746428.0}, {"date": "2025-06-11", "close": 32.13, "volume": 2155645.0}, {"date": "2025-06-12", "close": 31.83, "volume": 6534547.0}, {"date": "2025-06-13", "close": 32.14, "volume": 5753556.0}, {"date": "2025-06-16", "close": 31.94, "volume": 3336398.0}, {"date": "2025-06-17", "close": 32.5, "volume": 11617930.0}, {"date": "2025-06-18", "close": 32.65, "volume": 4467571.0}, {"date": "2025-06-20", "close": 31.89, "volume": 5976143.0}, {"date": "2025-06-23", "close": 31.06, "volume": 4740627.0}, {"date": "2025-06-24", "close": 30.64, "volume": 3631376.0}, {"date": "2025-06-25", "close": 30.21, "volume": 3157224.0}, {"date": "2025-06-26", "close": 30.43, "volume": 3875374.0}, {"date": "2025-06-27", "close": 30.1, "volume": 4966220.0}, {"date": "2025-06-30", "close": 30.18, "volume": 5197706.0}, {"date": "2025-07-01", "close": 30.1, "volume": 4034187.0}, {"date": "2025-07-02", "close": 30.18, "volume": 5553783.0}, {"date": "2025-07-03", "close": 30.71, "volume": 3558116.0}, {"date": "2025-07-07", "close": 29.86, "volume": 4793719.0}, {"date": "2025-07-08", "close": 30.64, "volume": 5257609.0}, {"date": "2025-07-09", "close": 28.81, "volume": 9258310.0}, {"date": "2025-07-10", "close": 29.85, "volume": 5109942.0}, {"date": "2025-07-11", "close": 29.8, "volume": 5315614.0}, {"date": "2025-07-14", "close": 29.85, "volume": 4222234.0}, {"date": "2025-07-15", "close": 29.73, "volume": 3311868.0}, {"date": "2025-07-16", "close": 30.0, "volume": 3587844.0}, {"date": "2025-07-17", "close": 29.99, "volume": 3486534.0}, {"date": "2025-07-18", "close": 30.22, "volume": 3794307.0}, {"date": "2025-07-21", "close": 29.75, "volume": 2588012.0}, {"date": "2025-07-22", "close": 30.07, "volume": 3322859.0}, {"date": "2025-07-23", "close": 30.42, "volume": 2810236.0}, {"date": "2025-07-24", "close": 28.99, "volume": 3008635.0}, {"date": "2025-07-25", "close": 29.04, "volume": 2839961.0}, {"date": "2025-07-28", "close": 28.23, "volume": 4287896.0}, {"date": "2025-07-29", "close": 27.67, "volume": 3748073.0}, {"date": "2025-07-30", "close": 27.25, "volume": 4341694.0}, {"date": "2025-07-31", "close": 26.87, "volume": 8080224.0}, {"date": "2025-08-01", "close": 25.87, "volume": 7275750.0}, {"date": "2025-08-04", "close": 25.69, "volume": 6011756.0}, {"date": "2025-08-05", "close": 25.5, "volume": 4133757.0}, {"date": "2025-08-06", "close": 24.92, "volume": 4062329.0}, {"date": "2025-08-07", "close": 24.99, "volume": 3799995.0}, {"date": "2025-08-08", "close": 24.81, "volume": 5587660.0}, {"date": "2025-08-11", "close": 25.3, "volume": 5920836.0}, {"date": "2025-08-12", "close": 25.39, "volume": 4179170.0}, {"date": "2025-08-13", "close": 25.98, "volume": 5799940.0}, {"date": "2025-08-14", "close": 25.33, "volume": 3421410.0}, {"date": "2025-08-15", "close": 25.62, "volume": 5168763.0}, {"date": "2025-08-18", "close": 26.09, "volume": 5602998.0}, {"date": "2025-08-19", "close": 26.47, "volume": 3977970.0}, {"date": "2025-08-20", "close": 26.58, "volume": 3176211.0}, {"date": "2025-08-21", "close": 26.18, "volume": 3149452.0}, {"date": "2025-08-22", "close": 26.55, "volume": 2916755.0}, {"date": "2025-08-25", "close": 26.16, "volume": 3405664.0}, {"date": "2025-08-26", "close": 25.88, "volume": 3468225.0}, {"date": "2025-08-27", "close": 25.93, "volume": 3151618.0}, {"date": "2025-08-28", "close": 25.49, "volume": 3430533.0}, {"date": "2025-08-29", "close": 25.8, "volume": 3706720.0}, {"date": "2025-09-02", "close": 25.61, "volume": 5373684.0}, {"date": "2025-09-03", "close": 25.39, "volume": 4925434.0}, {"date": "2025-09-04", "close": 25.41, "volume": 3563054.0}, {"date": "2025-09-05", "close": 25.88, "volume": 3183226.0}, {"date": "2025-09-08", "close": 27.46, "volume": 6531110.0}, {"date": "2025-09-09", "close": 27.01, "volume": 4133590.0}, {"date": "2025-09-10", "close": 27.16, "volume": 2414113.0}, {"date": "2025-09-11", "close": 28.17, "volume": 3765761.0}, {"date": "2025-09-12", "close": 28.25, "volume": 2785353.0}, {"date": "2025-09-15", "close": 28.52, "volume": 4848797.0}, {"date": "2025-09-16", "close": 28.56, "volume": 2853594.0}, {"date": "2025-09-17", "close": 28.25, "volume": 3373483.0}, {"date": "2025-09-18", "close": 27.88, "volume": 6067363.0}, {"date": "2025-09-19", "close": 27.61, "volume": 6335791.0}, {"date": "2025-09-22", "close": 28.0, "volume": 4403224.0}, {"date": "2025-09-23", "close": 28.99, "volume": 3809463.0}, {"date": "2025-09-24", "close": 28.57, "volume": 3301073.0}, {"date": "2025-09-25", "close": 28.39, "volume": 2338803.0}, {"date": "2025-09-26", "close": 28.6, "volume": 1947056.0}, {"date": "2025-09-29", "close": 27.56, "volume": 3529850.0}, {"date": "2025-09-30", "close": 28.02, "volume": 2947962.0}, {"date": "2025-10-01", "close": 28.02, "volume": 2309548.0}, {"date": "2025-10-02", "close": 27.82, "volume": 2374160.0}, {"date": "2025-10-03", "close": 28.23, "volume": 3437120.0}, {"date": "2025-10-06", "close": 26.92, "volume": 3891095.0}, {"date": "2025-10-07", "close": 26.31, "volume": 2894907.0}, {"date": "2025-10-08", "close": 25.73, "volume": 3253230.0}, {"date": "2025-10-09", "close": 26.6, "volume": 4126964.0}, {"date": "2025-10-10", "close": 25.75, "volume": 3999186.0}, {"date": "2025-10-13", "close": 25.09, "volume": 3999145.0}, {"date": "2025-10-14", "close": 26.16, "volume": 3885720.0}, {"date": "2025-10-15", "close": 27.0, "volume": 5593601.0}, {"date": "2025-10-16", "close": 26.5, "volume": 3526553.0}, {"date": "2025-10-17", "close": 26.46, "volume": 3403799.0}, {"date": "2025-10-20", "close": 26.7, "volume": 3473861.0}, {"date": "2025-10-21", "close": 27.27, "volume": 3398806.0}, {"date": "2025-10-22", "close": 26.31, "volume": 4134869.0}, {"date": "2025-10-23", "close": 26.44, "volume": 2574316.0}, {"date": "2025-10-24", "close": 26.4, "volume": 2588248.0}, {"date": "2025-10-27", "close": 27.04, "volume": 4556087.0}, {"date": "2025-10-28", "close": 26.65, "volume": 2885695.0}, {"date": "2025-10-29", "close": 27.29, "volume": 2638232.0}, {"date": "2025-10-30", "close": 26.17, "volume": 2711395.0}, {"date": "2025-10-31", "close": 27.01, "volume": 2861323.0}, {"date": "2025-11-03", "close": 26.74, "volume": 2849571.0}, {"date": "2025-11-04", "close": 26.75, "volume": 4025955.0}, {"date": "2025-11-05", "close": 28.79, "volume": 5640983.0}, {"date": "2025-11-06", "close": 28.99, "volume": 3299237.0}, {"date": "2025-11-07", "close": 28.58, "volume": 2515642.0}, {"date": "2025-11-10", "close": 30.09, "volume": 3500506.0}, {"date": "2025-11-11", "close": 30.41, "volume": 2977054.0}, {"date": "2025-11-12", "close": 30.02, "volume": 2611034.0}, {"date": "2025-11-13", "close": 29.95, "volume": 2258935.0}, {"date": "2025-11-14", "close": 29.88, "volume": 1589967.0}, {"date": "2025-11-17", "close": 29.59, "volume": 2196616.0}, {"date": "2025-11-18", "close": 30.18, "volume": 2569154.0}, {"date": "2025-11-19", "close": 30.1, "volume": 3146419.0}, {"date": "2025-11-20", "close": 29.06, "volume": 2635659.0}, {"date": "2025-11-21", "close": 29.49, "volume": 3314507.0}, {"date": "2025-11-24", "close": 27.97, "volume": 4164957.0}, {"date": "2025-11-25", "close": 27.99, "volume": 3473738.0}, {"date": "2025-11-26", "close": 27.5, "volume": 3781452.0}, {"date": "2025-11-28", "close": 27.38, "volume": 1638301.0}, {"date": "2025-12-01", "close": 26.88, "volume": 3551668.0}, {"date": "2025-12-02", "close": 25.25, "volume": 4678766.0}, {"date": "2025-12-03", "close": 22.89, "volume": 9285920.0}, {"date": "2025-12-04", "close": 23.86, "volume": 7573516.0}, {"date": "2025-12-05", "close": 21.95, "volume": 9375450.0}, {"date": "2025-12-08", "close": 23.5, "volume": 7249297.0}, {"date": "2025-12-09", "close": 24.52, "volume": 6743070.0}, {"date": "2025-12-10", "close": 25.13, "volume": 4630692.0}, {"date": "2025-12-11", "close": 25.05, "volume": 4207998.0}, {"date": "2025-12-12", "close": 24.65, "volume": 3574552.0}, {"date": "2025-12-15", "close": 23.83, "volume": 3567967.0}, {"date": "2025-12-16", "close": 23.81, "volume": 2859290.0}, {"date": "2025-12-17", "close": 23.49, "volume": 3092001.0}, {"date": "2025-12-18", "close": 21.93, "volume": 6149154.0}, {"date": "2025-12-19", "close": 22.27, "volume": 5108868.0}, {"date": "2025-12-22", "close": 22.45, "volume": 3064384.0}, {"date": "2025-12-23", "close": 22.72, "volume": 2796062.0}, {"date": "2025-12-24", "close": 22.7, "volume": 788508.0}, {"date": "2025-12-26", "close": 22.86, "volume": 1764297.0}, {"date": "2025-12-29", "close": 23.11, "volume": 1911818.0}, {"date": "2025-12-30", "close": 23.21, "volume": 2277365.0}, {"date": "2025-12-31", "close": 23.24, "volume": 2300075.0}, {"date": "2026-01-02", "close": 23.53, "volume": 2542293.0}, {"date": "2026-01-05", "close": 22.97, "volume": 3877126.0}, {"date": "2026-01-06", "close": 22.76, "volume": 3624198.0}, {"date": "2026-01-07", "close": 22.55, "volume": 3244203.0}, {"date": "2026-01-08", "close": 22.74, "volume": 3007970.0}, {"date": "2026-01-09", "close": 22.47, "volume": 2451548.0}, {"date": "2026-01-12", "close": 23.85, "volume": 4750130.0}, {"date": "2026-01-13", "close": 23.09, "volume": 2195872.0}, {"date": "2026-01-14", "close": 24.08, "volume": 2806271.0}, {"date": "2026-01-15", "close": 24.46, "volume": 4415821.0}, {"date": "2026-01-16", "close": 23.93, "volume": 3537400.0}, {"date": "2026-01-20", "close": 24.55, "volume": 3395422.0}, {"date": "2026-01-21", "close": 24.18, "volume": 3225706.0}, {"date": "2026-01-22", "close": 24.12, "volume": 1914573.0}, {"date": "2026-01-23", "close": 24.01, "volume": 1400472.0}, {"date": "2026-01-26", "close": 23.66, "volume": 1875886.0}, {"date": "2026-01-27", "close": 23.12, "volume": 2054625.0}, {"date": "2026-01-28", "close": 23.52, "volume": 1211728.0}, {"date": "2026-01-29", "close": 23.23, "volume": 1301788.0}, {"date": "2026-01-30", "close": 23.68, "volume": 2199674.0}, {"date": "2026-02-02", "close": 24.67, "volume": 3543910.0}, {"date": "2026-02-03", "close": 24.68, "volume": 2931690.0}, {"date": "2026-02-04", "close": 25.2, "volume": 3539375.0}, {"date": "2026-02-05", "close": 25.37, "volume": 2226069.0}, {"date": "2026-02-06", "close": 25.77, "volume": 1580502.0}, {"date": "2026-02-09", "close": 25.82, "volume": 2120367.0}, {"date": "2026-02-10", "close": 25.75, "volume": 2560341.0}, {"date": "2026-02-11", "close": 26.04, "volume": 1717843.0}, {"date": "2026-02-12", "close": 24.86, "volume": 3216847.0}, {"date": "2026-02-13", "close": 24.88, "volume": 2788913.0}, {"date": "2026-02-17", "close": 25.36, "volume": 4381210.0}, {"date": "2026-02-18", "close": 26.41, "volume": 5826084.0}, {"date": "2026-02-19", "close": 26.36, "volume": 2517309.0}, {"date": "2026-02-20", "close": 26.49, "volume": 1807560.0}, {"date": "2026-02-23", "close": 25.9, "volume": 2245227.0}, {"date": "2026-02-24", "close": 25.66, "volume": 1935172.0}, {"date": "2026-02-25", "close": 26.0, "volume": 1873320.0}, {"date": "2026-02-26", "close": 26.72, "volume": 4483078.0}, {"date": "2026-02-27", "close": 28.24, "volume": 5658463.0}, {"date": "2026-03-02", "close": 28.55, "volume": 4025208.0}, {"date": "2026-03-03", "close": 28.68, "volume": 3168289.0}, {"date": "2026-03-04", "close": 28.61, "volume": 1894996.0}, {"date": "2026-03-05", "close": 28.25, "volume": 1750550.0}, {"date": "2026-03-06", "close": 27.65, "volume": 2159476.0}, {"date": "2026-03-09", "close": 27.07, "volume": 1989489.0}, {"date": "2026-03-10", "close": 26.66, "volume": 1738600.0}, {"date": "2026-03-11", "close": 26.01, "volume": 1950733.0}, {"date": "2026-03-12", "close": 25.53, "volume": 2795627.0}, {"date": "2026-03-13", "close": 25.78, "volume": 1905563.0}, {"date": "2026-03-16", "close": 26.39, "volume": 1269776.0}, {"date": "2026-03-17", "close": 26.76, "volume": 1361410.0}, {"date": "2026-03-18", "close": 26.63, "volume": 1289125.0}, {"date": "2026-03-19", "close": 26.37, "volume": 1374951.0}, {"date": "2026-03-20", "close": 26.43, "volume": 2656893.0}, {"date": "2026-03-23", "close": 27.81, "volume": 2328507.0}, {"date": "2026-03-24", "close": 28.15, "volume": 1406680.0}, {"date": "2026-03-25", "close": 27.67, "volume": 1441265.0}, {"date": "2026-03-26", "close": 28.11, "volume": 1288037.0}, {"date": "2026-03-27", "close": 28.06, "volume": 1744838.0}, {"date": "2026-03-30", "close": 27.8, "volume": 1916539.0}, {"date": "2026-03-31", "close": 28.52, "volume": 1972670.0}, {"date": "2026-04-01", "close": 28.54, "volume": 1456513.0}, {"date": "2026-04-02", "close": 29.24, "volume": 2602534.0}, {"date": "2026-04-06", "close": 30.13, "volume": 2684613.0}, {"date": "2026-04-07", "close": 29.88, "volume": 1393349.0}, {"date": "2026-04-08", "close": 29.72, "volume": 1871191.0}, {"date": "2026-04-09", "close": 30.87, "volume": 1918183.0}, {"date": "2026-04-10", "close": 30.37, "volume": 1100182.0}, {"date": "2026-04-13", "close": 30.37, "volume": 1199260.0}, {"date": "2026-04-14", "close": 30.46, "volume": 2487120.0}, {"date": "2026-04-15", "close": 29.9, "volume": 2438656.0}, {"date": "2026-04-16", "close": 30.0, "volume": 2606593.0}, {"date": "2026-04-17", "close": 30.01, "volume": 2833044.0}, {"date": "2026-04-20", "close": 30.26, "volume": 3010133.0}, {"date": "2026-04-21", "close": 28.87, "volume": 2542627.0}, {"date": "2026-04-22", "close": 28.53, "volume": 1369771.0}, {"date": "2026-04-23", "close": 28.6, "volume": 2202483.0}, {"date": "2026-04-24", "close": 28.48, "volume": 1404417.0}, {"date": "2026-04-27", "close": 29.44, "volume": 2771054.0}, {"date": "2026-04-28", "close": 29.25, "volume": 922828.0}, {"date": "2026-04-29", "close": 29.01, "volume": 1446770.0}, {"date": "2026-04-30", "close": 29.52, "volume": 2531616.0}, {"date": "2026-05-01", "close": 27.62, "volume": 4793992.0}, {"date": "2026-05-04", "close": 27.26, "volume": 3263084.0}, {"date": "2026-05-05", "close": 27.0, "volume": 2132596.0}, {"date": "2026-05-06", "close": 27.73, "volume": 2336858.0}, {"date": "2026-05-07", "close": 27.47, "volume": 1368307.0}, {"date": "2026-05-08", "close": 27.06, "volume": 1514480.0}, {"date": "2026-05-11", "close": 26.76, "volume": 1958735.0}, {"date": "2026-05-12", "close": 26.28, "volume": 1772812.0}, {"date": "2026-05-13", "close": 26.29, "volume": 1739051.0}, {"date": "2026-05-14", "close": 26.36, "volume": 1107304.0}, {"date": "2026-05-15", "close": 25.96, "volume": 1572927.0}, {"date": "2026-05-18", "close": 26.83, "volume": 1569419.0}, {"date": "2026-05-19", "close": 26.3, "volume": 1759945.0}, {"date": "2026-05-20", "close": 26.41, "volume": 1784583.0}, {"date": "2026-05-21", "close": 26.6, "volume": 1278475.0}, {"date": "2026-05-22", "close": 26.43, "volume": 2247344.0}, {"date": "2026-05-26", "close": 27.3, "volume": 1883476.0}, {"date": "2026-05-27", "close": 27.18, "volume": 1727929.0}, {"date": "2026-05-28", "close": 27.24, "volume": 1215526.0}, {"date": "2026-05-29", "close": 28.0, "volume": 2256455.0}, {"date": "2026-06-01", "close": 31.03, "volume": 4846405.0}, {"date": "2026-06-02", "close": 30.6, "volume": 2310583.0}, {"date": "2026-06-03", "close": 29.74, "volume": 2196086.0}, {"date": "2026-06-04", "close": 30.81, "volume": 1586371.0}, {"date": "2026-06-05", "close": 31.23, "volume": 1695839.0}, {"date": "2026-06-08", "close": 31.45, "volume": 2652625.0}, {"date": "2026-06-09", "close": 32.02, "volume": 3875009.0}, {"date": "2026-06-10", "close": 33.05, "volume": 3616739.0}, {"date": "2026-06-11", "close": 34.01, "volume": 3159141.0}, {"date": "2026-06-12", "close": 33.8, "volume": 2843797.0}, {"date": "2026-06-15", "close": 32.17, "volume": 2645477.0}, {"date": "2026-06-16", "close": 33.02, "volume": 2083064.0}, {"date": "2026-06-17", "close": 33.11, "volume": 2004892.0}, {"date": "2026-06-18", "close": 33.76, "volume": 2340131.0}, {"date": "2026-06-22", "close": 33.61, "volume": 1921160.0}, {"date": "2026-06-23", "close": 33.81, "volume": 1293207.0}, {"date": "2026-06-24", "close": 33.16, "volume": 1168372.0}, {"date": "2026-06-25", "close": 32.37, "volume": 1784951.0}, {"date": "2026-06-26", "close": 33.44, "volume": 4211172.0}, {"date": "2026-06-29", "close": 32.7, "volume": 2228797.0}, {"date": "2026-06-30", "close": 31.73, "volume": 1952531.0}, {"date": "2026-07-01", "close": 31.7, "volume": 1955780.0}, {"date": "2026-07-02", "close": 31.53, "volume": 2218807.0}, {"date": "2026-07-06", "close": 29.95, "volume": 4355953.0}, {"date": "2026-07-07", "close": 29.42, "volume": 2557897.0}, {"date": "2026-07-08", "close": 29.75, "volume": 2303167.0}, {"date": "2026-07-09", "close": 29.61, "volume": 2108524.0}, {"date": "2026-07-10", "close": 29.04, "volume": 2118505.0}, {"date": "2026-07-13", "close": 29.15, "volume": 2187099.0}, {"date": "2026-07-14", "close": 29.37, "volume": 2077377.0}, {"date": "2026-07-15", "close": 29.83, "volume": 1995426.0}, {"date": "2026-07-16", "close": 29.85, "volume": 4021569.0}, {"date": "2026-07-17", "close": 30.42, "volume": 2448543.0}, {"date": "2026-07-20", "close": 31.94, "volume": 3163626.0}, {"date": "2026-07-21", "close": 31.48, "volume": 2332281.0}, {"date": "2026-07-22", "close": 32.25, "volume": 2915631.0}, {"date": "2026-07-23", "close": 32.69, "volume": 2661166.0}, {"date": "2026-07-24", "close": 32.71, "volume": 1562166.0}], "refreshing": true}