{"ticker": "CWH", "overview": {"cik": "1669779", "ticker": "CWH", "name": "Camping World Holdings, Inc.", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000918", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-088835", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088141", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002997", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001524", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001481", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066267", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066265", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066264", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066262", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066261", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066255", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001104659-26-066002", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062707", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-054227", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-053079", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-051536", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000200", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001104659-26-041752", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001104659-26-041497", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041496", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001104659-26-041491", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041493", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000880", "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": "CWH", "has_prices": true, "as_of": "2026-08-07", "last": 6.32, "prev_close": 6.23, "change": 0.08999999999999986, "change_pct": 0.014446227929373973, "session_volume": 1790357.0, "vwap_5": 6.485297509555182, "vwap_20": 6.23031841791405, "vwap_60": 6.895717359058116, "vwap_250": 10.092232994250612, "high_52w": 14.71, "low_52w": 5.63, "avg_volume_20": 2574368.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000534", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 3.2% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000534-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "13DG-0001595888-26-000125", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. takes a 5.9% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001595888-26-000125-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "13DG-0001104659-26-097298", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. moves to a 7.16% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001104659-26-097298-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0001214659-26-010153", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. raises a passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001214659-26-010153-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0000070858-26-000426", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.3% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000426-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "13DG-0002100121-26-000918", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. moves to a 4.02% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0002100121-26-000918-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0000902664-26-002997", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. raises a passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0000902664-26-002997-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001104659-26-062707", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. takes a 8.28% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001104659-26-062707-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0001422848-26-000053", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. moves to a 1.9% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001422848-26-000053-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}, {"id": "13DG-0001104659-26-054227", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CITADEL ADVISORS LLC takes a 4% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-054227-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267338}, {"id": "13DG-0002100121-26-000200", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. crosses 5% of CWH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0002100121-26-000200-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000534", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 3.2% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000534-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "13DG-0001595888-26-000125", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. takes a 5.9% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001595888-26-000125-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "13DG-0001104659-26-097298", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. moves to a 7.16% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001104659-26-097298-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0001214659-26-010153", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. raises a passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001214659-26-010153-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0000070858-26-000426", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.3% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000426-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "13DG-0002100121-26-000918", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. moves to a 4.02% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0002100121-26-000918-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0000902664-26-002997", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. raises a passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0000902664-26-002997-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0001104659-26-062707", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. takes a 8.28% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001104659-26-062707-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0001422848-26-000053", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. moves to a 1.9% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0001422848-26-000053-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}, {"id": "13DG-0001104659-26-054227", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CITADEL ADVISORS LLC takes a 4% passive stake in CWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-054227-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267338}, {"id": "13DG-0002100121-26-000200", "src": "13DG", "ticker": "CWH", "cik": "1669779", "company": "Camping World Holdings, Inc.", "company_raw": "Camping World Holdings, Inc.", "who": "Camping World Holdings, Inc.", "who_key": "Camping World 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Camping World Holdings, Inc. crosses 5% of CWH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1669779/0002100121-26-000200-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}], "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": "Camping World Holdings, Inc. Class A Common Stock", "new_value": "Camping World Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001669779", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001669779", "applied": 1, "detected_at": "2026-09-11T07:46:54.918206"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000918", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-088835", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088141", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002997", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001524", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001481", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066267", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066265", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066264", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066262", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066261", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066255", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001104659-26-066002", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062707", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-054227", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-053079", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-051536", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000200", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001104659-26-041752", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001104659-26-041497", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041496", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001104659-26-041491", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041493", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000880", "price_sensitive": false}], "performance": {"ticker": "CWH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-07", "close": 22.5, "volume": 11435910.0}, {"date": "2016-10-10", "close": 22.26, "volume": 946205.0}, {"date": "2016-10-11", "close": 21.7, "volume": 713714.0}, {"date": "2016-10-12", "close": 21.4, "volume": 742749.0}, {"date": "2016-10-13", "close": 21.0, "volume": 665613.0}, {"date": "2016-10-14", "close": 21.06, "volume": 285277.0}, {"date": "2016-10-17", "close": 20.52, "volume": 321013.0}, {"date": "2016-10-18", "close": 21.15, "volume": 283832.0}, {"date": "2016-10-19", "close": 21.36, "volume": 373442.0}, {"date": "2016-10-20", "close": 21.68, "volume": 295042.0}, {"date": "2016-10-21", "close": 21.92, "volume": 314343.0}, {"date": "2016-10-24", "close": 22.47, "volume": 384022.0}, {"date": "2016-10-25", "close": 22.76, "volume": 154970.0}, {"date": "2016-10-26", "close": 22.69, "volume": 141965.0}, {"date": "2016-10-27", "close": 22.26, "volume": 239907.0}, {"date": "2016-10-28", "close": 22.36, "volume": 191100.0}, {"date": "2016-10-31", "close": 22.36, "volume": 163277.0}, {"date": "2016-11-01", "close": 21.94, "volume": 273187.0}, {"date": "2016-11-02", "close": 21.58, "volume": 467842.0}, {"date": "2016-11-03", "close": 21.66, "volume": 175240.0}, {"date": "2016-11-04", "close": 22.03, "volume": 254544.0}, {"date": "2016-11-07", "close": 21.28, "volume": 109246.0}, {"date": "2016-11-08", "close": 21.01, "volume": 166820.0}, {"date": "2016-11-09", "close": 21.94, "volume": 168701.0}, {"date": "2016-11-10", "close": 22.27, "volume": 230463.0}, {"date": "2016-11-11", "close": 24.07, "volume": 1044000.0}, {"date": "2016-11-14", "close": 24.5, "volume": 526787.0}, {"date": "2016-11-15", "close": 23.98, "volume": 225617.0}, {"date": "2016-11-16", "close": 24.0, "volume": 99345.0}, {"date": "2016-11-17", "close": 23.99, "volume": 121559.0}, {"date": "2016-11-18", "close": 23.98, "volume": 91502.0}, {"date": "2016-11-21", "close": 24.1, "volume": 100084.0}, {"date": "2016-11-22", "close": 25.23, "volume": 326500.0}, {"date": "2016-11-23", "close": 26.11, "volume": 276305.0}, {"date": "2016-11-25", "close": 26.92, "volume": 89158.0}, {"date": "2016-11-28", "close": 26.84, "volume": 137450.0}, {"date": "2016-11-29", "close": 27.67, "volume": 423255.0}, {"date": "2016-11-30", "close": 27.9, "volume": 215929.0}, {"date": "2016-12-01", "close": 27.79, "volume": 244855.0}, {"date": "2016-12-02", "close": 27.07, "volume": 193410.0}, {"date": "2016-12-05", "close": 27.04, "volume": 212610.0}, {"date": "2016-12-06", "close": 27.21, "volume": 189470.0}, {"date": "2016-12-07", "close": 28.05, "volume": 161163.0}, {"date": "2016-12-08", "close": 28.76, "volume": 311158.0}, {"date": "2016-12-09", "close": 30.26, "volume": 420375.0}, {"date": "2016-12-12", "close": 30.95, "volume": 374152.0}, {"date": "2016-12-13", "close": 30.6, "volume": 493743.0}, {"date": "2016-12-14", "close": 30.07, "volume": 542739.0}, {"date": "2016-12-15", "close": 31.57, "volume": 647717.0}, {"date": "2016-12-16", "close": 31.77, "volume": 1814073.0}, {"date": "2016-12-19", "close": 31.84, "volume": 316939.0}, {"date": "2016-12-20", "close": 32.06, "volume": 246323.0}, {"date": "2016-12-21", "close": 32.36, "volume": 228262.0}, {"date": "2016-12-22", "close": 32.31, "volume": 252593.0}, {"date": "2016-12-23", "close": 32.27, "volume": 168124.0}, {"date": "2016-12-27", "close": 33.23, "volume": 309410.0}, {"date": "2016-12-28", "close": 32.85, "volume": 304014.0}, {"date": "2016-12-29", "close": 32.09, "volume": 259427.0}, {"date": "2016-12-30", "close": 32.59, "volume": 179328.0}, {"date": "2017-01-03", "close": 32.87, "volume": 279269.0}, {"date": "2017-01-04", "close": 34.21, "volume": 346742.0}, {"date": "2017-01-05", "close": 33.23, "volume": 344392.0}, {"date": "2017-01-06", "close": 32.8, "volume": 364722.0}, {"date": "2017-01-09", "close": 32.41, "volume": 327283.0}, {"date": "2017-01-10", "close": 32.2, "volume": 206103.0}, {"date": "2017-01-11", "close": 32.2, "volume": 370700.0}, {"date": "2017-01-12", "close": 31.73, "volume": 173426.0}, {"date": "2017-01-13", "close": 30.8, "volume": 332162.0}, {"date": "2017-01-17", "close": 31.27, "volume": 315131.0}, {"date": "2017-01-18", "close": 31.27, "volume": 162303.0}, {"date": "2017-01-19", "close": 30.69, "volume": 276620.0}, {"date": "2017-01-20", "close": 31.22, "volume": 160541.0}, {"date": "2017-01-23", "close": 31.73, "volume": 175045.0}, {"date": "2017-01-24", "close": 31.58, "volume": 96143.0}, {"date": "2017-01-25", "close": 31.15, "volume": 140284.0}, {"date": "2017-01-26", "close": 32.23, "volume": 177846.0}, {"date": "2017-01-27", "close": 32.32, "volume": 78159.0}, {"date": "2017-01-30", "close": 32.76, "volume": 220885.0}, {"date": "2017-01-31", "close": 31.48, "volume": 221571.0}, {"date": "2017-02-01", "close": 32.05, "volume": 114770.0}, {"date": "2017-02-02", "close": 31.81, "volume": 107715.0}, {"date": "2017-02-03", "close": 31.89, "volume": 176012.0}, {"date": "2017-02-06", "close": 31.75, "volume": 143332.0}, {"date": "2017-02-07", "close": 31.37, "volume": 82853.0}, {"date": "2017-02-08", "close": 31.8, "volume": 184018.0}, {"date": "2017-02-09", "close": 33.14, "volume": 220977.0}, {"date": "2017-02-10", "close": 33.09, "volume": 125748.0}, {"date": "2017-02-13", "close": 32.74, "volume": 115313.0}, {"date": "2017-02-14", "close": 33.19, "volume": 87237.0}, {"date": "2017-02-15", "close": 34.35, "volume": 221057.0}, {"date": "2017-02-16", "close": 33.63, "volume": 219009.0}, {"date": "2017-02-17", "close": 32.96, "volume": 97794.0}, {"date": "2017-02-21", "close": 33.9, "volume": 118805.0}, {"date": "2017-02-22", "close": 34.13, "volume": 99494.0}, {"date": "2017-02-23", "close": 33.75, "volume": 151399.0}, {"date": "2017-02-24", "close": 34.8, "volume": 200871.0}, {"date": "2017-02-27", "close": 35.46, "volume": 198999.0}, {"date": "2017-02-28", "close": 35.17, "volume": 267869.0}, {"date": "2017-03-01", "close": 36.39, "volume": 154427.0}, {"date": "2017-03-02", "close": 35.22, "volume": 150393.0}, {"date": "2017-03-03", "close": 35.15, "volume": 115241.0}, {"date": "2017-03-06", "close": 35.94, "volume": 233512.0}, {"date": "2017-03-07", "close": 35.26, "volume": 267807.0}, {"date": "2017-03-08", "close": 35.49, "volume": 264232.0}, {"date": "2017-03-09", "close": 33.36, "volume": 1208305.0}, {"date": "2017-03-10", "close": 31.75, "volume": 586716.0}, {"date": "2017-03-13", "close": 33.35, "volume": 404610.0}, {"date": "2017-03-14", "close": 33.19, "volume": 195938.0}, {"date": "2017-03-15", "close": 32.77, "volume": 415300.0}, {"date": "2017-03-16", "close": 33.78, "volume": 276620.0}, {"date": "2017-03-17", "close": 34.04, "volume": 690824.0}, {"date": "2017-03-20", "close": 33.77, "volume": 535310.0}, {"date": "2017-03-21", "close": 32.03, "volume": 396850.0}, {"date": "2017-03-22", "close": 30.39, "volume": 435262.0}, {"date": "2017-03-23", "close": 31.29, "volume": 358083.0}, {"date": "2017-03-24", "close": 31.08, "volume": 121332.0}, {"date": "2017-03-27", "close": 31.23, "volume": 147242.0}, {"date": "2017-03-28", "close": 31.5, "volume": 148489.0}, {"date": "2017-03-29", "close": 31.72, "volume": 108664.0}, {"date": "2017-03-30", "close": 31.29, "volume": 420316.0}, {"date": "2017-03-31", "close": 32.24, "volume": 339109.0}, {"date": "2017-04-03", "close": 30.12, "volume": 377190.0}, {"date": "2017-04-04", "close": 28.73, "volume": 584730.0}, {"date": "2017-04-05", "close": 28.29, "volume": 431286.0}, {"date": "2017-04-06", "close": 28.61, "volume": 331910.0}, {"date": "2017-04-07", "close": 28.63, "volume": 196982.0}, {"date": "2017-04-10", "close": 28.74, "volume": 272322.0}, {"date": "2017-04-11", "close": 28.74, "volume": 229234.0}, {"date": "2017-04-12", "close": 28.47, "volume": 205048.0}, {"date": "2017-04-13", "close": 29.28, "volume": 241917.0}, {"date": "2017-04-17", "close": 29.63, "volume": 325088.0}, {"date": "2017-04-18", "close": 30.09, "volume": 310546.0}, {"date": "2017-04-19", "close": 30.57, "volume": 328928.0}, {"date": "2017-04-20", "close": 31.07, "volume": 171897.0}, {"date": "2017-04-21", "close": 30.34, "volume": 138235.0}, {"date": "2017-04-24", "close": 31.02, "volume": 219335.0}, {"date": "2017-04-25", "close": 31.34, "volume": 324016.0}, {"date": "2017-04-26", "close": 31.63, "volume": 196056.0}, {"date": "2017-04-27", "close": 31.97, "volume": 264356.0}, {"date": "2017-04-28", "close": 30.92, "volume": 165631.0}, {"date": "2017-05-01", "close": 31.63, "volume": 206399.0}, {"date": "2017-05-02", "close": 31.28, "volume": 124384.0}, {"date": "2017-05-03", "close": 31.21, "volume": 150476.0}, {"date": "2017-05-04", "close": 31.08, "volume": 282681.0}, {"date": "2017-05-05", "close": 31.86, "volume": 675316.0}, {"date": "2017-05-08", "close": 31.59, "volume": 189976.0}, {"date": "2017-05-09", "close": 30.52, "volume": 182662.0}, {"date": "2017-05-10", "close": 30.26, "volume": 242708.0}, {"date": "2017-05-11", "close": 29.38, "volume": 265233.0}, {"date": "2017-05-12", "close": 29.0, "volume": 273248.0}, {"date": "2017-05-15", "close": 30.1, "volume": 217358.0}, {"date": "2017-05-16", "close": 30.22, "volume": 149122.0}, {"date": "2017-05-17", "close": 29.1, "volume": 185007.0}, {"date": "2017-05-18", "close": 29.24, "volume": 194036.0}, {"date": "2017-05-19", "close": 29.37, "volume": 135815.0}, {"date": "2017-05-22", "close": 29.02, "volume": 155751.0}, {"date": "2017-05-23", "close": 27.68, "volume": 857163.0}, {"date": "2017-05-24", "close": 27.87, "volume": 533348.0}, {"date": "2017-05-25", "close": 27.27, "volume": 5456861.0}, {"date": "2017-05-26", "close": 26.56, "volume": 1393929.0}, {"date": "2017-05-30", "close": 26.88, "volume": 756615.0}, {"date": "2017-05-31", "close": 27.0, "volume": 544899.0}, {"date": "2017-06-01", "close": 27.29, "volume": 475078.0}, {"date": "2017-06-02", "close": 27.41, "volume": 294895.0}, {"date": "2017-06-05", "close": 27.78, "volume": 481823.0}, {"date": "2017-06-06", "close": 29.08, "volume": 1908062.0}, {"date": "2017-06-07", "close": 28.48, "volume": 692454.0}, {"date": "2017-06-08", "close": 28.0, "volume": 442740.0}, {"date": "2017-06-09", "close": 29.38, "volume": 1201891.0}, {"date": "2017-06-12", "close": 28.88, "volume": 360788.0}, {"date": "2017-06-13", "close": 29.71, "volume": 350839.0}, {"date": "2017-06-14", "close": 29.44, "volume": 239036.0}, {"date": "2017-06-15", "close": 29.06, "volume": 245614.0}, {"date": "2017-06-16", "close": 28.78, "volume": 777455.0}, {"date": "2017-06-19", "close": 28.82, "volume": 342595.0}, {"date": "2017-06-20", "close": 28.98, "volume": 347301.0}, {"date": "2017-06-21", "close": 29.91, "volume": 835994.0}, {"date": "2017-06-22", "close": 29.95, "volume": 443302.0}, {"date": "2017-06-23", "close": 30.34, "volume": 443336.0}, {"date": "2017-06-26", "close": 30.85, "volume": 447669.0}, {"date": "2017-06-27", "close": 30.4, "volume": 412016.0}, {"date": "2017-06-28", "close": 31.28, "volume": 364375.0}, {"date": "2017-06-29", "close": 30.78, "volume": 352593.0}, {"date": "2017-06-30", "close": 30.85, "volume": 267055.0}, {"date": "2017-07-03", "close": 30.55, "volume": 85465.0}, {"date": "2017-07-05", "close": 30.01, "volume": 253075.0}, {"date": "2017-07-06", "close": 29.0, "volume": 376436.0}, {"date": "2017-07-07", "close": 29.05, "volume": 216812.0}, {"date": "2017-07-10", "close": 29.01, "volume": 285793.0}, {"date": "2017-07-11", "close": 29.54, "volume": 202372.0}, {"date": "2017-07-12", "close": 29.62, "volume": 303777.0}, {"date": "2017-07-13", "close": 32.18, "volume": 1008619.0}, {"date": "2017-07-14", "close": 31.78, "volume": 369847.0}, {"date": "2017-07-17", "close": 31.36, "volume": 285926.0}, {"date": "2017-07-18", "close": 31.96, "volume": 329618.0}, {"date": "2017-07-19", "close": 32.68, "volume": 375442.0}, {"date": "2017-07-20", "close": 32.23, "volume": 162347.0}, {"date": "2017-07-21", "close": 31.85, "volume": 290941.0}, {"date": "2017-07-24", "close": 31.15, "volume": 257429.0}, {"date": "2017-07-25", "close": 31.67, "volume": 332637.0}, {"date": "2017-07-26", "close": 31.5, "volume": 224334.0}, {"date": "2017-07-27", "close": 31.87, "volume": 272985.0}, {"date": "2017-07-28", "close": 31.82, "volume": 336334.0}, {"date": "2017-07-31", "close": 31.96, "volume": 418677.0}, {"date": "2017-08-01", "close": 32.02, "volume": 376760.0}, {"date": "2017-08-02", "close": 31.67, "volume": 390972.0}, {"date": "2017-08-03", "close": 32.0, "volume": 278703.0}, {"date": "2017-08-04", "close": 31.98, "volume": 150123.0}, {"date": "2017-08-07", "close": 33.24, "volume": 724404.0}, {"date": "2017-08-08", "close": 32.87, "volume": 403043.0}, {"date": "2017-08-09", "close": 32.42, "volume": 455569.0}, {"date": "2017-08-10", "close": 31.47, "volume": 753086.0}, {"date": "2017-08-11", "close": 34.69, "volume": 1794302.0}, {"date": "2017-08-14", "close": 35.21, "volume": 1007224.0}, {"date": "2017-08-15", "close": 35.57, "volume": 650253.0}, {"date": "2017-08-16", "close": 35.35, "volume": 597296.0}, {"date": "2017-08-17", "close": 34.82, "volume": 803873.0}, {"date": "2017-08-18", "close": 35.04, "volume": 398354.0}, {"date": "2017-08-21", "close": 34.62, "volume": 487177.0}, {"date": "2017-08-22", "close": 34.91, "volume": 443100.0}, {"date": "2017-08-23", "close": 35.56, "volume": 952503.0}, {"date": "2017-08-24", "close": 36.36, "volume": 612134.0}, {"date": "2017-08-25", "close": 36.56, "volume": 380711.0}, {"date": "2017-08-28", "close": 36.15, "volume": 791216.0}, {"date": "2017-08-29", "close": 36.84, "volume": 772541.0}, {"date": "2017-08-30", "close": 36.54, "volume": 417709.0}, {"date": "2017-08-31", "close": 36.75, "volume": 560986.0}, {"date": "2017-09-01", "close": 37.78, "volume": 553952.0}, {"date": "2017-09-05", "close": 37.0, "volume": 586072.0}, {"date": "2017-09-06", "close": 38.5, "volume": 919975.0}, {"date": "2017-09-07", "close": 37.97, "volume": 328646.0}, {"date": "2017-09-08", "close": 38.61, "volume": 694289.0}, {"date": "2017-09-11", "close": 38.82, "volume": 391313.0}, {"date": "2017-09-12", "close": 38.99, "volume": 702168.0}, {"date": "2017-09-13", "close": 39.31, "volume": 605616.0}, {"date": "2017-09-14", "close": 39.26, "volume": 247310.0}, {"date": "2017-09-15", "close": 38.52, "volume": 1628323.0}, {"date": "2017-09-18", "close": 38.49, "volume": 480455.0}, {"date": "2017-09-19", "close": 38.35, "volume": 271278.0}, {"date": "2017-09-20", "close": 37.37, "volume": 367013.0}, {"date": "2017-09-21", "close": 37.75, "volume": 248077.0}, {"date": "2017-09-22", "close": 38.43, "volume": 271089.0}, {"date": "2017-09-25", "close": 37.77, "volume": 245288.0}, {"date": "2017-09-26", "close": 38.21, "volume": 443243.0}, {"date": "2017-09-27", "close": 40.13, "volume": 802628.0}, {"date": "2017-09-28", "close": 39.74, "volume": 516016.0}, {"date": "2017-09-29", "close": 40.74, "volume": 496130.0}, {"date": "2017-10-02", "close": 40.0, "volume": 408033.0}, {"date": "2017-10-03", "close": 40.4, "volume": 262548.0}, {"date": "2017-10-04", "close": 39.59, "volume": 220578.0}, {"date": "2017-10-05", "close": 40.39, "volume": 321174.0}, {"date": "2017-10-06", "close": 40.4, "volume": 354464.0}, {"date": "2017-10-09", "close": 40.19, "volume": 235849.0}, {"date": "2017-10-10", "close": 40.57, "volume": 161105.0}, {"date": "2017-10-11", "close": 40.61, "volume": 207284.0}, {"date": "2017-10-12", "close": 42.18, "volume": 392862.0}, {"date": "2017-10-13", "close": 42.34, "volume": 557999.0}, {"date": "2017-10-16", "close": 42.3, "volume": 320734.0}, {"date": "2017-10-17", "close": 43.46, "volume": 489947.0}, {"date": "2017-10-18", "close": 44.3, "volume": 503807.0}, {"date": "2017-10-19", "close": 43.17, "volume": 298919.0}, {"date": "2017-10-20", "close": 44.35, "volume": 536674.0}, {"date": "2017-10-23", "close": 42.83, "volume": 306200.0}, {"date": "2017-10-24", "close": 43.29, "volume": 445097.0}, {"date": "2017-10-25", "close": 40.65, "volume": 1080139.0}, {"date": "2017-10-26", "close": 40.5, "volume": 5249811.0}, {"date": "2017-10-27", "close": 41.94, "volume": 1527976.0}, {"date": "2017-10-30", "close": 42.96, "volume": 1462415.0}, {"date": "2017-10-31", "close": 42.02, "volume": 864798.0}, {"date": "2017-11-01", "close": 42.29, "volume": 841079.0}, {"date": "2017-11-02", "close": 42.25, "volume": 635117.0}, {"date": "2017-11-03", "close": 42.7, "volume": 1144704.0}, {"date": "2017-11-06", "close": 43.03, "volume": 654763.0}, {"date": "2017-11-07", "close": 42.3, "volume": 714245.0}, {"date": "2017-11-08", "close": 43.55, "volume": 1306923.0}, {"date": "2017-11-09", "close": 41.92, "volume": 1237933.0}, {"date": "2017-11-10", "close": 41.03, "volume": 1064584.0}, {"date": "2017-11-13", "close": 41.42, "volume": 577255.0}, {"date": "2017-11-14", "close": 41.54, "volume": 481831.0}, {"date": "2017-11-15", "close": 42.0, "volume": 1057610.0}, {"date": "2017-11-16", "close": 42.5, "volume": 651662.0}, {"date": "2017-11-17", "close": 42.5, "volume": 426699.0}, {"date": "2017-11-20", "close": 43.62, "volume": 417749.0}, {"date": "2017-11-21", "close": 43.62, "volume": 418640.0}, {"date": "2017-11-22", "close": 42.83, "volume": 620429.0}, {"date": "2017-11-24", "close": 43.6, "volume": 341337.0}, {"date": "2017-11-27", "close": 43.05, "volume": 848191.0}, {"date": "2017-11-28", "close": 46.7, "volume": 2228131.0}, {"date": "2017-11-29", "close": 46.0, "volume": 670468.0}, {"date": "2017-11-30", "close": 46.36, "volume": 472242.0}, {"date": "2017-12-01", "close": 45.65, "volume": 577063.0}, {"date": "2017-12-04", "close": 46.04, "volume": 1031674.0}, {"date": "2017-12-05", "close": 46.5, "volume": 547014.0}, {"date": "2017-12-06", "close": 46.2, "volume": 310922.0}, {"date": "2017-12-07", "close": 47.19, "volume": 379449.0}, {"date": "2017-12-08", "close": 46.08, "volume": 961585.0}, {"date": "2017-12-11", "close": 46.29, "volume": 466226.0}, {"date": "2017-12-12", "close": 45.6, "volume": 433355.0}, {"date": "2017-12-13", "close": 46.12, "volume": 443030.0}, {"date": "2017-12-14", "close": 44.78, "volume": 462299.0}, {"date": "2017-12-15", "close": 45.45, "volume": 800910.0}, {"date": "2017-12-18", "close": 46.2, "volume": 508209.0}, {"date": "2017-12-19", "close": 46.27, "volume": 444847.0}, {"date": "2017-12-20", "close": 46.3, "volume": 299328.0}, {"date": "2017-12-21", "close": 46.3, "volume": 426829.0}, {"date": "2017-12-22", "close": 46.06, "volume": 276935.0}, {"date": "2017-12-26", "close": 46.01, "volume": 350070.0}, {"date": "2017-12-27", "close": 45.14, "volume": 453622.0}, {"date": "2017-12-28", "close": 45.38, "volume": 362136.0}, {"date": "2017-12-29", "close": 44.73, "volume": 371864.0}, {"date": "2018-01-02", "close": 45.55, "volume": 599403.0}, {"date": "2018-01-03", "close": 45.77, "volume": 386952.0}, {"date": "2018-01-04", "close": 45.05, "volume": 528160.0}, {"date": "2018-01-05", "close": 44.9, "volume": 569071.0}, {"date": "2018-01-08", "close": 43.28, "volume": 794359.0}, {"date": "2018-01-09", "close": 43.56, "volume": 498399.0}, {"date": "2018-01-10", "close": 43.45, "volume": 409429.0}, {"date": "2018-01-11", "close": 44.83, "volume": 296533.0}, {"date": "2018-01-12", "close": 45.27, "volume": 388465.0}, {"date": "2018-01-16", "close": 43.36, "volume": 482623.0}, {"date": "2018-01-17", "close": 43.48, "volume": 356981.0}, {"date": "2018-01-18", "close": 43.53, "volume": 385724.0}, {"date": "2018-01-19", "close": 44.6, "volume": 414403.0}, {"date": "2018-01-22", "close": 45.11, "volume": 766975.0}, {"date": "2018-01-23", "close": 45.84, "volume": 419026.0}, {"date": "2018-01-24", "close": 46.79, "volume": 497507.0}, {"date": "2018-01-25", "close": 45.8, "volume": 535471.0}, {"date": "2018-01-26", "close": 45.2, "volume": 1046363.0}, {"date": "2018-01-29", "close": 45.2, "volume": 296922.0}, {"date": "2018-01-30", "close": 44.97, "volume": 352074.0}, {"date": "2018-01-31", "close": 44.75, "volume": 306985.0}, {"date": "2018-02-01", "close": 44.75, "volume": 246444.0}, {"date": "2018-02-02", "close": 42.15, "volume": 620099.0}, {"date": "2018-02-05", "close": 40.13, "volume": 641381.0}, {"date": "2018-02-06", "close": 41.79, "volume": 637075.0}, {"date": "2018-02-07", "close": 42.1, "volume": 356511.0}, {"date": "2018-02-08", "close": 40.77, "volume": 700572.0}, {"date": "2018-02-09", "close": 41.25, "volume": 499131.0}, {"date": "2018-02-12", "close": 42.25, "volume": 390362.0}, {"date": "2018-02-13", "close": 42.22, "volume": 212144.0}, {"date": "2018-02-14", "close": 41.66, "volume": 435021.0}, {"date": "2018-02-15", "close": 41.79, "volume": 258425.0}, {"date": "2018-02-16", "close": 40.37, "volume": 513762.0}, {"date": "2018-02-20", "close": 39.42, "volume": 501359.0}, {"date": "2018-02-21", "close": 40.38, "volume": 493810.0}, {"date": "2018-02-22", "close": 40.8, "volume": 467023.0}, {"date": "2018-02-23", "close": 42.45, "volume": 381969.0}, {"date": "2018-02-26", "close": 43.03, "volume": 724219.0}, {"date": "2018-02-27", "close": 41.29, "volume": 864331.0}, {"date": "2018-02-28", "close": 41.8, "volume": 1378738.0}, {"date": "2018-03-01", "close": 39.31, "volume": 1688536.0}, {"date": "2018-03-02", "close": 38.4, "volume": 1960446.0}, {"date": "2018-03-05", "close": 37.23, "volume": 1861418.0}, {"date": "2018-03-06", "close": 38.77, "volume": 785135.0}, {"date": "2018-03-07", "close": 38.31, "volume": 661917.0}, {"date": "2018-03-08", "close": 38.42, "volume": 422533.0}, {"date": "2018-03-09", "close": 37.54, "volume": 733468.0}, {"date": "2018-03-12", "close": 36.32, "volume": 1683245.0}, {"date": "2018-03-13", "close": 36.59, "volume": 1421292.0}, {"date": "2018-03-14", "close": 40.37, "volume": 3352722.0}, {"date": "2018-03-15", "close": 36.23, "volume": 3887194.0}, {"date": "2018-03-16", "close": 36.09, "volume": 1422259.0}, {"date": "2018-03-19", "close": 34.16, "volume": 1752533.0}, {"date": "2018-03-20", "close": 33.86, "volume": 1424584.0}, {"date": "2018-03-21", "close": 33.67, "volume": 569683.0}, {"date": "2018-03-22", "close": 32.36, "volume": 782912.0}, {"date": "2018-03-23", "close": 32.24, "volume": 1184894.0}, {"date": "2018-03-26", "close": 31.95, "volume": 1398272.0}, {"date": "2018-03-27", "close": 30.85, "volume": 2408688.0}, {"date": "2018-03-28", "close": 30.48, "volume": 1010835.0}, {"date": "2018-03-29", "close": 32.25, "volume": 1099654.0}, {"date": "2018-04-02", "close": 29.57, "volume": 1482855.0}, {"date": "2018-04-03", "close": 30.1, "volume": 1194321.0}, {"date": "2018-04-04", "close": 31.26, "volume": 1083554.0}, {"date": "2018-04-05", "close": 32.44, "volume": 1299973.0}, {"date": "2018-04-06", "close": 30.93, "volume": 854227.0}, {"date": "2018-04-09", "close": 29.61, "volume": 974517.0}, {"date": "2018-04-10", "close": 29.36, "volume": 1290171.0}, {"date": "2018-04-11", "close": 28.24, "volume": 1022728.0}, {"date": "2018-04-12", "close": 28.28, "volume": 691228.0}, {"date": "2018-04-13", "close": 27.51, "volume": 837818.0}, {"date": "2018-04-16", "close": 26.76, "volume": 1990355.0}, {"date": "2018-04-17", "close": 27.67, "volume": 1345092.0}, {"date": "2018-04-18", "close": 28.14, "volume": 1831529.0}, {"date": "2018-04-19", "close": 27.67, "volume": 824866.0}, {"date": "2018-04-20", "close": 27.06, "volume": 709795.0}, {"date": "2018-04-23", "close": 26.51, "volume": 792978.0}, {"date": "2018-04-24", "close": 25.95, "volume": 760131.0}, {"date": "2018-04-25", "close": 27.26, "volume": 1497525.0}, {"date": "2018-04-26", "close": 28.34, "volume": 1398302.0}, {"date": "2018-04-27", "close": 28.16, "volume": 657524.0}, {"date": "2018-04-30", "close": 28.63, "volume": 1536321.0}, {"date": "2018-05-01", "close": 28.86, "volume": 2162120.0}, {"date": "2018-05-02", "close": 26.91, "volume": 2833343.0}, {"date": "2018-05-03", "close": 26.11, "volume": 1307497.0}, {"date": "2018-05-04", "close": 26.39, "volume": 2665294.0}, {"date": "2018-05-07", "close": 27.62, "volume": 3059164.0}, {"date": "2018-05-08", "close": 23.02, "volume": 8199719.0}, {"date": "2018-05-09", "close": 22.57, "volume": 4411691.0}, {"date": "2018-05-10", "close": 23.15, "volume": 4301044.0}, {"date": "2018-05-11", "close": 21.85, "volume": 3208112.0}, {"date": "2018-05-14", "close": 21.37, "volume": 2572313.0}, {"date": "2018-05-15", "close": 21.47, "volume": 3248534.0}, {"date": "2018-05-16", "close": 22.22, "volume": 2785952.0}, {"date": "2018-05-17", "close": 21.99, "volume": 3114594.0}, {"date": "2018-05-18", "close": 21.99, "volume": 2008503.0}, {"date": "2018-05-21", "close": 21.73, "volume": 1379905.0}, {"date": "2018-05-22", "close": 21.41, "volume": 1224549.0}, {"date": "2018-05-23", "close": 19.27, "volume": 8156366.0}, {"date": "2018-05-24", "close": 19.93, "volume": 3153964.0}, {"date": "2018-05-25", "close": 20.06, "volume": 1829014.0}, {"date": "2018-05-29", "close": 19.61, "volume": 1949387.0}, {"date": "2018-05-30", "close": 19.55, "volume": 1457157.0}, {"date": "2018-05-31", "close": 19.0, "volume": 2605821.0}, {"date": "2018-06-01", "close": 18.83, "volume": 2499532.0}, {"date": "2018-06-04", "close": 19.3, "volume": 2084098.0}, {"date": "2018-06-05", "close": 19.56, "volume": 1557649.0}, {"date": "2018-06-06", "close": 21.04, "volume": 5437267.0}, {"date": "2018-06-07", "close": 22.84, "volume": 5987025.0}, {"date": "2018-06-08", "close": 24.59, "volume": 6458827.0}, {"date": "2018-06-11", "close": 24.97, "volume": 3879831.0}, {"date": "2018-06-12", "close": 24.91, "volume": 2325770.0}, {"date": "2018-06-13", "close": 23.91, "volume": 2583486.0}, {"date": "2018-06-14", "close": 23.56, "volume": 1873199.0}, {"date": "2018-06-15", "close": 24.68, "volume": 2317855.0}, {"date": "2018-06-18", "close": 24.62, "volume": 1136608.0}, {"date": "2018-06-19", "close": 24.45, "volume": 1217965.0}, {"date": "2018-06-20", "close": 26.11, "volume": 4341640.0}, {"date": "2018-06-21", "close": 26.66, "volume": 1724517.0}, {"date": "2018-06-22", "close": 26.44, "volume": 2030508.0}, {"date": "2018-06-25", "close": 25.84, "volume": 1561845.0}, {"date": "2018-06-26", "close": 25.04, "volume": 3180814.0}, {"date": "2018-06-27", "close": 23.71, "volume": 1523486.0}, {"date": "2018-06-28", "close": 24.21, "volume": 1223534.0}, {"date": "2018-06-29", "close": 24.98, "volume": 1744699.0}, {"date": "2018-07-02", "close": 24.52, "volume": 2049235.0}, {"date": "2018-07-03", "close": 24.14, "volume": 634562.0}, {"date": "2018-07-05", "close": 25.05, "volume": 1016090.0}, {"date": "2018-07-06", "close": 26.32, "volume": 1493809.0}, {"date": "2018-07-09", "close": 26.61, "volume": 1369830.0}, {"date": "2018-07-10", "close": 26.0, "volume": 1692965.0}, {"date": "2018-07-11", "close": 25.9, "volume": 1273293.0}, {"date": "2018-07-12", "close": 26.48, "volume": 899206.0}, {"date": "2018-07-13", "close": 26.36, "volume": 990161.0}, {"date": "2018-07-16", "close": 25.09, "volume": 1571411.0}, {"date": "2018-07-17", "close": 25.37, "volume": 1079750.0}, {"date": "2018-07-18", "close": 24.61, "volume": 1193029.0}, {"date": "2018-07-19", "close": 24.85, "volume": 738250.0}, {"date": "2018-07-20", "close": 24.69, "volume": 804674.0}, {"date": "2018-07-23", "close": 24.3, "volume": 1000432.0}, {"date": "2018-07-24", "close": 22.83, "volume": 1713924.0}, {"date": "2018-07-25", "close": 22.49, "volume": 2129716.0}, {"date": "2018-07-26", "close": 23.17, "volume": 1502770.0}, {"date": "2018-07-27", "close": 22.97, "volume": 1269601.0}, {"date": "2018-07-30", "close": 22.1, "volume": 2283243.0}, {"date": "2018-07-31", "close": 22.17, "volume": 1104204.0}, {"date": "2018-08-01", "close": 21.0, "volume": 2575675.0}, {"date": "2018-08-02", "close": 21.37, "volume": 1406631.0}, {"date": "2018-08-03", "close": 21.84, "volume": 1324341.0}, {"date": "2018-08-06", "close": 21.53, "volume": 1480851.0}, {"date": "2018-08-07", "close": 22.21, "volume": 2428565.0}, {"date": "2018-08-08", "close": 19.04, "volume": 6134582.0}, {"date": "2018-08-09", "close": 20.91, "volume": 2597165.0}, {"date": "2018-08-10", "close": 19.67, "volume": 1781987.0}, {"date": "2018-08-13", "close": 20.5, "volume": 2743422.0}, {"date": "2018-08-14", "close": 20.51, "volume": 1694082.0}, {"date": "2018-08-15", "close": 21.42, "volume": 1585784.0}, {"date": "2018-08-16", "close": 21.85, "volume": 1893861.0}, {"date": "2018-08-17", "close": 19.77, "volume": 4114824.0}, {"date": "2018-08-20", "close": 20.15, "volume": 1893888.0}, {"date": "2018-08-21", "close": 20.61, "volume": 1305302.0}, {"date": "2018-08-22", "close": 21.05, "volume": 1317632.0}, {"date": "2018-08-23", "close": 20.8, "volume": 1086134.0}, {"date": "2018-08-24", "close": 20.49, "volume": 1237078.0}, {"date": "2018-08-27", "close": 20.8, "volume": 1760804.0}, {"date": "2018-08-28", "close": 20.76, "volume": 716209.0}, {"date": "2018-08-29", "close": 20.56, "volume": 1442715.0}, {"date": "2018-08-30", "close": 19.76, "volume": 1561878.0}, {"date": "2018-08-31", "close": 20.71, "volume": 1158621.0}, {"date": "2018-09-04", "close": 20.65, "volume": 681128.0}, {"date": "2018-09-05", "close": 20.81, "volume": 842693.0}, {"date": "2018-09-06", "close": 19.89, "volume": 1194863.0}, {"date": "2018-09-07", "close": 20.52, "volume": 1469392.0}, {"date": "2018-09-10", "close": 20.3, "volume": 1117418.0}, {"date": "2018-09-11", "close": 19.78, "volume": 1715905.0}, {"date": "2018-09-12", "close": 19.08, "volume": 1509404.0}, {"date": "2018-09-13", "close": 19.03, "volume": 1299417.0}, {"date": "2018-09-14", "close": 19.91, "volume": 1613586.0}, {"date": "2018-09-17", "close": 21.26, "volume": 3807782.0}, {"date": "2018-09-18", "close": 21.38, "volume": 2107458.0}, {"date": "2018-09-19", "close": 21.59, "volume": 1562413.0}, {"date": "2018-09-20", "close": 21.56, "volume": 1472594.0}, {"date": "2018-09-21", "close": 22.06, "volume": 2622686.0}, {"date": "2018-09-24", "close": 20.5, "volume": 3049336.0}, {"date": "2018-09-25", "close": 20.76, "volume": 2543844.0}, {"date": "2018-09-26", "close": 21.6, "volume": 2417627.0}, {"date": "2018-09-27", "close": 21.27, "volume": 1369376.0}, {"date": "2018-09-28", "close": 21.32, "volume": 908147.0}, {"date": "2018-10-01", "close": 20.0, "volume": 2823447.0}, {"date": "2018-10-02", "close": 19.49, "volume": 2084698.0}, {"date": "2018-10-03", "close": 20.26, "volume": 2106676.0}, {"date": "2018-10-04", "close": 20.66, "volume": 963828.0}, {"date": "2018-10-05", "close": 20.69, "volume": 1265741.0}, {"date": "2018-10-08", "close": 22.07, "volume": 1282174.0}, {"date": "2018-10-09", "close": 22.27, "volume": 1103762.0}, {"date": "2018-10-10", "close": 21.42, "volume": 1014011.0}, {"date": "2018-10-11", "close": 20.94, "volume": 1215687.0}, {"date": "2018-10-12", "close": 21.34, "volume": 720362.0}, {"date": "2018-10-15", "close": 21.45, "volume": 803715.0}, {"date": "2018-10-16", "close": 22.49, "volume": 866479.0}, {"date": "2018-10-17", "close": 22.32, "volume": 1274674.0}, {"date": "2018-10-18", "close": 20.85, "volume": 692201.0}, {"date": "2018-10-19", "close": 21.36, "volume": 1010056.0}, {"date": "2018-10-22", "close": 21.21, "volume": 733872.0}, {"date": "2018-10-23", "close": 21.18, "volume": 991928.0}, {"date": "2018-10-24", "close": 20.25, "volume": 685437.0}, {"date": "2018-10-25", "close": 18.91, "volume": 2638176.0}, {"date": "2018-10-26", "close": 17.45, "volume": 1495681.0}, {"date": "2018-10-29", "close": 16.84, "volume": 1397527.0}, {"date": "2018-10-30", "close": 17.84, "volume": 725292.0}, {"date": "2018-10-31", "close": 17.15, "volume": 1119082.0}, {"date": "2018-11-01", "close": 18.75, "volume": 906896.0}, {"date": "2018-11-02", "close": 19.04, "volume": 503834.0}, {"date": "2018-11-05", "close": 19.12, "volume": 625058.0}, {"date": "2018-11-06", "close": 19.0, "volume": 772288.0}, {"date": "2018-11-07", "close": 18.19, "volume": 2278237.0}, {"date": "2018-11-08", "close": 18.31, "volume": 897018.0}, {"date": "2018-11-09", "close": 17.03, "volume": 1231404.0}, {"date": "2018-11-12", "close": 17.46, "volume": 793320.0}, {"date": "2018-11-13", "close": 17.79, "volume": 561017.0}, {"date": "2018-11-14", "close": 17.3, "volume": 777538.0}, {"date": "2018-11-15", "close": 17.25, "volume": 926256.0}, {"date": "2018-11-16", "close": 16.91, "volume": 841594.0}, {"date": "2018-11-19", "close": 17.0, "volume": 737510.0}, {"date": "2018-11-20", "close": 16.97, "volume": 1143930.0}, {"date": "2018-11-21", "close": 17.43, "volume": 456780.0}, {"date": "2018-11-23", "close": 17.72, "volume": 277806.0}, {"date": "2018-11-26", "close": 18.1, "volume": 537634.0}, {"date": "2018-11-27", "close": 18.26, "volume": 384786.0}, {"date": "2018-11-28", "close": 19.11, "volume": 863717.0}, {"date": "2018-11-29", "close": 19.01, "volume": 360536.0}, {"date": "2018-11-30", "close": 18.87, "volume": 1030211.0}, {"date": "2018-12-03", "close": 18.99, "volume": 1004146.0}, {"date": "2018-12-04", "close": 18.16, "volume": 1180214.0}, {"date": "2018-12-06", "close": 16.83, "volume": 1116500.0}, {"date": "2018-12-07", "close": 15.65, "volume": 1188639.0}, {"date": "2018-12-10", "close": 15.51, "volume": 790374.0}, {"date": "2018-12-11", "close": 15.43, "volume": 447911.0}, {"date": "2018-12-12", "close": 15.51, "volume": 627887.0}, {"date": "2018-12-13", "close": 15.15, "volume": 543292.0}, {"date": "2018-12-14", "close": 14.82, "volume": 536090.0}, {"date": "2018-12-17", "close": 14.46, "volume": 777570.0}, {"date": "2018-12-18", "close": 13.24, "volume": 1526086.0}, {"date": "2018-12-19", "close": 13.1, "volume": 1494317.0}, {"date": "2018-12-20", "close": 12.85, "volume": 1312917.0}, {"date": "2018-12-21", "close": 11.24, "volume": 2143911.0}, {"date": "2018-12-24", "close": 11.41, "volume": 790907.0}, {"date": "2018-12-26", "close": 11.9, "volume": 1632850.0}, {"date": "2018-12-27", "close": 12.07, "volume": 1058908.0}, {"date": "2018-12-28", "close": 12.4, "volume": 927473.0}, {"date": "2018-12-31", "close": 11.47, "volume": 2246908.0}, {"date": "2019-01-02", "close": 12.83, "volume": 1571028.0}, {"date": "2019-01-03", "close": 12.98, "volume": 863397.0}, {"date": "2019-01-04", "close": 14.0, "volume": 674212.0}, {"date": "2019-01-07", "close": 14.69, "volume": 1117454.0}, {"date": "2019-01-08", "close": 15.04, "volume": 568681.0}, {"date": "2019-01-09", "close": 14.57, "volume": 1027155.0}, {"date": "2019-01-10", "close": 13.39, "volume": 1822790.0}, {"date": "2019-01-11", "close": 13.52, "volume": 904475.0}, {"date": "2019-01-14", "close": 13.8, "volume": 919364.0}, {"date": "2019-01-15", "close": 13.83, "volume": 822778.0}, {"date": "2019-01-16", "close": 14.44, "volume": 1169709.0}, {"date": "2019-01-17", "close": 14.24, "volume": 1188184.0}, {"date": "2019-01-18", "close": 16.03, "volume": 2292086.0}, {"date": "2019-01-22", "close": 14.96, "volume": 1245774.0}, {"date": "2019-01-23", "close": 14.35, "volume": 757939.0}, {"date": "2019-01-24", "close": 14.58, "volume": 547133.0}, {"date": "2019-01-25", "close": 14.58, "volume": 676025.0}, {"date": "2019-01-28", "close": 14.54, "volume": 486750.0}, {"date": "2019-01-29", "close": 13.95, "volume": 659855.0}, {"date": "2019-01-30", "close": 14.09, "volume": 766073.0}, {"date": "2019-01-31", "close": 14.18, "volume": 521311.0}, {"date": "2019-02-01", "close": 14.17, "volume": 433429.0}, {"date": "2019-02-04", "close": 14.31, "volume": 539160.0}, {"date": "2019-02-05", "close": 14.11, "volume": 580320.0}, {"date": "2019-02-06", "close": 14.06, "volume": 817661.0}, {"date": "2019-02-07", "close": 13.71, "volume": 900155.0}, {"date": "2019-02-08", "close": 13.7, "volume": 768944.0}, {"date": "2019-02-11", "close": 13.69, "volume": 651471.0}, {"date": "2019-02-12", "close": 14.11, "volume": 624678.0}, {"date": "2019-02-13", "close": 15.04, "volume": 964619.0}, {"date": "2019-02-14", "close": 15.23, "volume": 1002978.0}, {"date": "2019-02-15", "close": 15.1, "volume": 751314.0}, {"date": "2019-02-19", "close": 15.3, "volume": 840294.0}, {"date": "2019-02-20", "close": 15.24, "volume": 824515.0}, {"date": "2019-02-21", "close": 14.93, "volume": 700328.0}, {"date": "2019-02-22", "close": 14.9, "volume": 772079.0}, {"date": "2019-02-25", "close": 15.0, "volume": 952321.0}, {"date": "2019-02-26", "close": 14.65, "volume": 635180.0}, {"date": "2019-02-27", "close": 14.28, "volume": 1483650.0}, {"date": "2019-02-28", "close": 12.9, "volume": 3134296.0}, {"date": "2019-03-01", "close": 13.01, "volume": 1183680.0}, {"date": "2019-03-04", "close": 12.56, "volume": 1127042.0}, {"date": "2019-03-05", "close": 13.05, "volume": 612238.0}, {"date": "2019-03-06", "close": 12.78, "volume": 905204.0}, {"date": "2019-03-07", "close": 12.87, "volume": 1080366.0}, {"date": "2019-03-08", "close": 12.92, "volume": 2044218.0}, {"date": "2019-03-11", "close": 13.37, "volume": 1047690.0}, {"date": "2019-03-12", "close": 13.58, "volume": 770310.0}, {"date": "2019-03-13", "close": 13.24, "volume": 1270352.0}, {"date": "2019-03-14", "close": 12.76, "volume": 746955.0}, {"date": "2019-03-15", "close": 13.5, "volume": 1208771.0}, {"date": "2019-03-18", "close": 13.44, "volume": 699682.0}, {"date": "2019-03-19", "close": 13.05, "volume": 1166714.0}, {"date": "2019-03-20", "close": 13.4, "volume": 1157138.0}, {"date": "2019-03-21", "close": 14.03, "volume": 1048372.0}, {"date": "2019-03-22", "close": 13.26, "volume": 611612.0}, {"date": "2019-03-25", "close": 13.63, "volume": 817080.0}, {"date": "2019-03-26", "close": 13.79, "volume": 587043.0}, {"date": "2019-03-27", "close": 14.18, "volume": 660834.0}, {"date": "2019-03-28", "close": 14.21, "volume": 473483.0}, {"date": "2019-03-29", "close": 13.91, "volume": 601393.0}, {"date": "2019-04-01", "close": 13.97, "volume": 993133.0}, {"date": "2019-04-02", "close": 13.57, "volume": 813726.0}, {"date": "2019-04-03", "close": 13.74, "volume": 540426.0}, {"date": "2019-04-04", "close": 14.41, "volume": 739802.0}, {"date": "2019-04-05", "close": 14.48, "volume": 485933.0}, {"date": "2019-04-08", "close": 14.82, "volume": 611311.0}, {"date": "2019-04-09", "close": 14.35, "volume": 532248.0}, {"date": "2019-04-10", "close": 14.72, "volume": 314824.0}, {"date": "2019-04-11", "close": 14.98, "volume": 621543.0}, {"date": "2019-04-12", "close": 14.76, "volume": 497984.0}, {"date": "2019-04-15", "close": 14.7, "volume": 347546.0}, {"date": "2019-04-16", "close": 14.96, "volume": 464030.0}, {"date": "2019-04-17", "close": 14.97, "volume": 459851.0}, {"date": "2019-04-18", "close": 14.51, "volume": 1491898.0}, {"date": "2019-04-22", "close": 13.45, "volume": 1306987.0}, {"date": "2019-04-23", "close": 13.62, "volume": 1411539.0}, {"date": "2019-04-24", "close": 13.81, "volume": 574042.0}, {"date": "2019-04-25", "close": 13.5, "volume": 610516.0}, {"date": "2019-04-26", "close": 14.82, "volume": 1073461.0}, {"date": "2019-04-29", "close": 15.12, "volume": 693629.0}, {"date": "2019-04-30", "close": 14.92, "volume": 478742.0}, {"date": "2019-05-01", "close": 14.54, "volume": 548014.0}, {"date": "2019-05-02", "close": 14.46, "volume": 604562.0}, {"date": "2019-05-03", "close": 14.61, "volume": 471494.0}, {"date": "2019-05-06", "close": 14.86, "volume": 716477.0}, {"date": "2019-05-07", "close": 14.44, "volume": 551452.0}, {"date": "2019-05-08", "close": 14.0, "volume": 973131.0}, {"date": "2019-05-09", "close": 12.03, "volume": 5361991.0}, {"date": "2019-05-10", "close": 11.52, "volume": 2818067.0}, {"date": "2019-05-13", "close": 11.36, "volume": 1499085.0}, {"date": "2019-05-14", "close": 12.25, "volume": 1286351.0}, {"date": "2019-05-15", "close": 12.31, "volume": 752525.0}, {"date": "2019-05-16", "close": 12.27, "volume": 975187.0}, {"date": "2019-05-17", "close": 11.97, "volume": 1197160.0}, {"date": "2019-05-20", "close": 11.85, "volume": 730604.0}, {"date": "2019-05-21", "close": 11.9, "volume": 687733.0}, {"date": "2019-05-22", "close": 11.31, "volume": 521795.0}, {"date": "2019-05-23", "close": 11.2, "volume": 579171.0}, {"date": "2019-05-24", "close": 11.0, "volume": 956052.0}, {"date": "2019-05-28", "close": 11.08, "volume": 854861.0}, {"date": "2019-05-29", "close": 10.77, "volume": 1356289.0}, {"date": "2019-05-30", "close": 10.7, "volume": 590527.0}, {"date": "2019-05-31", "close": 10.53, "volume": 775850.0}, {"date": "2019-06-03", "close": 10.98, "volume": 1102739.0}, {"date": "2019-06-04", "close": 12.1, "volume": 980912.0}, {"date": "2019-06-05", "close": 12.05, "volume": 745315.0}, {"date": "2019-06-06", "close": 12.09, "volume": 400331.0}, {"date": "2019-06-07", "close": 11.95, "volume": 623602.0}, {"date": "2019-06-10", "close": 11.92, "volume": 656539.0}, {"date": "2019-06-11", "close": 12.37, "volume": 681505.0}, {"date": "2019-06-12", "close": 12.21, "volume": 588675.0}, {"date": "2019-06-13", "close": 12.26, "volume": 451448.0}, {"date": "2019-06-14", "close": 12.36, "volume": 645327.0}, {"date": "2019-06-17", "close": 12.2, "volume": 580435.0}, {"date": "2019-06-18", "close": 12.48, "volume": 705845.0}, {"date": "2019-06-19", "close": 12.41, "volume": 582728.0}, {"date": "2019-06-20", "close": 12.24, "volume": 505175.0}, {"date": "2019-06-21", "close": 12.0, "volume": 954593.0}, {"date": "2019-06-24", "close": 11.52, "volume": 699097.0}, {"date": "2019-06-25", "close": 11.29, "volume": 603804.0}, {"date": "2019-06-26", "close": 11.75, "volume": 582338.0}, {"date": "2019-06-27", "close": 12.33, "volume": 660872.0}, {"date": "2019-06-28", "close": 12.42, "volume": 912699.0}, {"date": "2019-07-01", "close": 12.17, "volume": 703172.0}, {"date": "2019-07-02", "close": 11.78, "volume": 392844.0}, {"date": "2019-07-03", "close": 11.95, "volume": 219636.0}, {"date": "2019-07-05", "close": 12.24, "volume": 327031.0}, {"date": "2019-07-08", "close": 12.07, "volume": 283991.0}, {"date": "2019-07-09", "close": 11.93, "volume": 345544.0}, {"date": "2019-07-10", "close": 11.69, "volume": 745568.0}, {"date": "2019-07-11", "close": 11.52, "volume": 619630.0}, {"date": "2019-07-12", "close": 11.94, "volume": 583722.0}, {"date": "2019-07-15", "close": 11.87, "volume": 586024.0}, {"date": "2019-07-16", "close": 11.61, "volume": 617730.0}, {"date": "2019-07-17", "close": 11.17, "volume": 954482.0}, {"date": "2019-07-18", "close": 10.69, "volume": 776603.0}, {"date": "2019-07-19", "close": 10.86, "volume": 776553.0}, {"date": "2019-07-22", "close": 10.51, "volume": 639184.0}, {"date": "2019-07-23", "close": 10.6, "volume": 593095.0}, {"date": "2019-07-24", "close": 11.16, "volume": 493035.0}, {"date": "2019-07-25", "close": 10.94, "volume": 564916.0}, {"date": "2019-07-26", "close": 11.04, "volume": 828000.0}, {"date": "2019-07-29", "close": 11.42, "volume": 798603.0}, {"date": "2019-07-30", "close": 11.56, "volume": 716866.0}, {"date": "2019-07-31", "close": 11.73, "volume": 710342.0}, {"date": "2019-08-01", "close": 11.09, "volume": 929324.0}, {"date": "2019-08-02", "close": 10.97, "volume": 707410.0}, {"date": "2019-08-05", "close": 10.8, "volume": 927960.0}, {"date": "2019-08-06", "close": 10.87, "volume": 578546.0}, {"date": "2019-08-07", "close": 10.38, "volume": 1334623.0}, {"date": "2019-08-08", "close": 8.71, "volume": 4348892.0}, {"date": "2019-08-09", "close": 8.91, "volume": 1378288.0}, {"date": "2019-08-12", "close": 8.45, "volume": 960271.0}, {"date": "2019-08-13", "close": 8.4, "volume": 954412.0}, {"date": "2019-08-14", "close": 8.05, "volume": 911529.0}, {"date": "2019-08-15", "close": 7.5, "volume": 1565266.0}, {"date": "2019-08-16", "close": 8.29, "volume": 2639835.0}, {"date": "2019-08-19", "close": 8.5, "volume": 900662.0}, {"date": "2019-08-20", "close": 8.36, "volume": 609049.0}, {"date": "2019-08-21", "close": 8.39, "volume": 594392.0}, {"date": "2019-08-22", "close": 8.23, "volume": 900709.0}, {"date": "2019-08-23", "close": 7.9, "volume": 792452.0}, {"date": "2019-08-26", "close": 8.02, "volume": 400878.0}, {"date": "2019-08-27", "close": 7.5, "volume": 1139748.0}, {"date": "2019-08-28", "close": 7.55, "volume": 1046067.0}, {"date": "2019-08-29", "close": 7.92, "volume": 1039534.0}, {"date": "2019-08-30", "close": 7.6, "volume": 1107594.0}, {"date": "2019-09-03", "close": 7.4, "volume": 710240.0}, {"date": "2019-09-04", "close": 7.77, "volume": 1258613.0}, {"date": "2019-09-05", "close": 8.01, "volume": 767922.0}, {"date": "2019-09-06", "close": 7.85, "volume": 739136.0}, {"date": "2019-09-09", "close": 8.56, "volume": 913797.0}, {"date": "2019-09-10", "close": 9.27, "volume": 1039698.0}, {"date": "2019-09-11", "close": 9.54, "volume": 678524.0}, {"date": "2019-09-12", "close": 9.41, "volume": 664801.0}, {"date": "2019-09-13", "close": 9.4, "volume": 643926.0}, {"date": "2019-09-16", "close": 9.2, "volume": 817399.0}, {"date": "2019-09-17", "close": 9.05, "volume": 799402.0}, {"date": "2019-09-18", "close": 8.9, "volume": 763659.0}, {"date": "2019-09-19", "close": 8.72, "volume": 660806.0}, {"date": "2019-09-20", "close": 8.76, "volume": 1991033.0}, {"date": "2019-09-23", "close": 8.9, "volume": 524151.0}, {"date": "2019-09-24", "close": 8.44, "volume": 906828.0}, {"date": "2019-09-25", "close": 8.43, "volume": 685714.0}, {"date": "2019-09-26", "close": 8.4, "volume": 553544.0}, {"date": "2019-09-27", "close": 8.49, "volume": 1022676.0}, {"date": "2019-09-30", "close": 8.9, "volume": 1361239.0}, {"date": "2019-10-01", "close": 8.91, "volume": 950846.0}, {"date": "2019-10-02", "close": 8.82, "volume": 1082751.0}, {"date": "2019-10-03", "close": 8.68, "volume": 2039534.0}, {"date": "2019-10-04", "close": 8.6, "volume": 553444.0}, {"date": "2019-10-07", "close": 8.59, "volume": 565069.0}, {"date": "2019-10-08", "close": 7.92, "volume": 2003269.0}, {"date": "2019-10-09", "close": 7.86, "volume": 451339.0}, {"date": "2019-10-10", "close": 7.91, "volume": 446137.0}, {"date": "2019-10-11", "close": 8.74, "volume": 1038045.0}, {"date": "2019-10-14", "close": 8.66, "volume": 456810.0}, {"date": "2019-10-15", "close": 8.9, "volume": 652097.0}, {"date": "2019-10-16", "close": 9.03, "volume": 666461.0}, {"date": "2019-10-17", "close": 9.0, "volume": 420174.0}, {"date": "2019-10-18", "close": 8.81, "volume": 419234.0}, {"date": "2019-10-21", "close": 8.98, "volume": 616064.0}, {"date": "2019-10-22", "close": 9.45, "volume": 808561.0}, {"date": "2019-10-23", "close": 9.84, "volume": 688980.0}, {"date": "2019-10-24", "close": 9.54, "volume": 331583.0}, {"date": "2019-10-25", "close": 9.8, "volume": 593318.0}, {"date": "2019-10-28", "close": 9.83, "volume": 459528.0}, {"date": "2019-10-29", "close": 10.0, "volume": 595140.0}, {"date": "2019-10-30", "close": 9.98, "volume": 442936.0}, {"date": "2019-10-31", "close": 9.45, "volume": 635988.0}, {"date": "2019-11-01", "close": 9.56, "volume": 480731.0}, {"date": "2019-11-04", "close": 9.6, "volume": 654894.0}, {"date": "2019-11-05", "close": 9.98, "volume": 890568.0}, {"date": "2019-11-06", "close": 9.8, "volume": 488031.0}, {"date": "2019-11-07", "close": 9.77, "volume": 829644.0}, {"date": "2019-11-08", "close": 10.61, "volume": 1662945.0}, {"date": "2019-11-11", "close": 10.99, "volume": 1250601.0}, {"date": "2019-11-12", "close": 11.21, "volume": 847094.0}, {"date": "2019-11-13", "close": 12.1, "volume": 1547273.0}, {"date": "2019-11-14", "close": 12.1, "volume": 906170.0}, {"date": "2019-11-15", "close": 12.24, "volume": 640442.0}, {"date": "2019-11-18", "close": 12.0, "volume": 677976.0}, {"date": "2019-11-19", "close": 12.32, "volume": 578186.0}, {"date": "2019-11-20", "close": 12.23, "volume": 614917.0}, {"date": "2019-11-21", "close": 11.89, "volume": 596364.0}, {"date": "2019-11-22", "close": 12.15, "volume": 382772.0}, {"date": "2019-11-25", "close": 12.22, "volume": 529721.0}, {"date": "2019-11-26", "close": 12.0, "volume": 458546.0}, {"date": "2019-11-27", "close": 12.05, "volume": 508723.0}, {"date": "2019-11-29", "close": 12.04, "volume": 388105.0}, {"date": "2019-12-02", "close": 12.1, "volume": 322079.0}, {"date": "2019-12-03", "close": 12.51, "volume": 806623.0}, {"date": "2019-12-04", "close": 13.28, "volume": 1046621.0}, {"date": "2019-12-05", "close": 13.3, "volume": 422741.0}, {"date": "2019-12-06", "close": 13.62, "volume": 672850.0}, {"date": "2019-12-09", "close": 12.9, "volume": 852305.0}, {"date": "2019-12-10", "close": 13.23, "volume": 702793.0}, {"date": "2019-12-11", "close": 13.77, "volume": 543253.0}, {"date": "2019-12-12", "close": 13.79, "volume": 549838.0}, {"date": "2019-12-13", "close": 13.13, "volume": 565130.0}, {"date": "2019-12-16", "close": 13.77, "volume": 679136.0}, {"date": "2019-12-17", "close": 13.92, "volume": 454686.0}, {"date": "2019-12-18", "close": 14.4, "volume": 995626.0}, {"date": "2019-12-19", "close": 14.45, "volume": 603413.0}, {"date": "2019-12-20", "close": 14.83, "volume": 901533.0}, {"date": "2019-12-23", "close": 14.74, "volume": 433779.0}, {"date": "2019-12-24", "close": 14.57, "volume": 205711.0}, {"date": "2019-12-26", "close": 14.33, "volume": 464477.0}, {"date": "2019-12-27", "close": 14.51, "volume": 349332.0}, {"date": "2019-12-30", "close": 14.33, "volume": 638749.0}, {"date": "2019-12-31", "close": 14.74, "volume": 727265.0}, {"date": "2020-01-02", "close": 14.4, "volume": 746522.0}, {"date": "2020-01-03", "close": 14.15, "volume": 596003.0}, {"date": "2020-01-06", "close": 13.48, "volume": 770703.0}, {"date": "2020-01-07", "close": 13.28, "volume": 1024612.0}, {"date": "2020-01-08", "close": 13.54, "volume": 523217.0}, {"date": "2020-01-09", "close": 13.08, "volume": 565152.0}, {"date": "2020-01-10", "close": 13.37, "volume": 562364.0}, {"date": "2020-01-13", "close": 14.5, "volume": 935138.0}, {"date": "2020-01-14", "close": 15.82, "volume": 2149991.0}, {"date": "2020-01-15", "close": 16.5, "volume": 1388159.0}, {"date": "2020-01-16", "close": 16.31, "volume": 679021.0}, {"date": "2020-01-17", "close": 16.33, "volume": 441951.0}, {"date": "2020-01-21", "close": 16.24, "volume": 582468.0}, {"date": "2020-01-22", "close": 16.85, "volume": 607111.0}, {"date": "2020-01-23", "close": 16.83, "volume": 495836.0}, {"date": "2020-01-24", "close": 16.43, "volume": 433561.0}, {"date": "2020-01-27", "close": 15.81, "volume": 525382.0}, {"date": "2020-01-28", "close": 15.77, "volume": 345821.0}, {"date": "2020-01-29", "close": 15.85, "volume": 245385.0}, {"date": "2020-01-30", "close": 15.66, "volume": 331786.0}, {"date": "2020-01-31", "close": 15.57, "volume": 606263.0}, {"date": "2020-02-03", "close": 15.78, "volume": 279033.0}, {"date": "2020-02-04", "close": 15.82, "volume": 376300.0}, {"date": "2020-02-05", "close": 16.08, "volume": 288349.0}, {"date": "2020-02-06", "close": 15.75, "volume": 445156.0}, {"date": "2020-02-07", "close": 15.42, "volume": 224246.0}, {"date": "2020-02-10", "close": 15.36, "volume": 361207.0}, {"date": "2020-02-11", "close": 15.01, "volume": 504829.0}, {"date": "2020-02-12", "close": 15.46, "volume": 517240.0}, {"date": "2020-02-13", "close": 15.89, "volume": 322147.0}, {"date": "2020-02-14", "close": 16.01, "volume": 343479.0}, {"date": "2020-02-18", "close": 15.93, "volume": 480421.0}, {"date": "2020-02-19", "close": 16.13, "volume": 352309.0}, {"date": "2020-02-20", "close": 16.49, "volume": 475706.0}, {"date": "2020-02-21", "close": 16.3, "volume": 450708.0}, {"date": "2020-02-24", "close": 15.8, "volume": 634633.0}, {"date": "2020-02-25", "close": 14.91, "volume": 737103.0}, {"date": "2020-02-26", "close": 14.54, "volume": 1340395.0}, {"date": "2020-02-27", "close": 13.7, "volume": 1030315.0}, {"date": "2020-02-28", "close": 13.68, "volume": 1132861.0}, {"date": "2020-03-02", "close": 13.91, "volume": 1190258.0}, {"date": "2020-03-03", "close": 12.66, "volume": 1092223.0}, {"date": "2020-03-04", "close": 12.25, "volume": 779328.0}, {"date": "2020-03-05", "close": 10.57, "volume": 1221786.0}, {"date": "2020-03-06", "close": 10.13, "volume": 1637290.0}, {"date": "2020-03-09", "close": 8.47, "volume": 1546694.0}, {"date": "2020-03-10", "close": 9.24, "volume": 1939676.0}, {"date": "2020-03-11", "close": 7.62, "volume": 2017642.0}, {"date": "2020-03-12", "close": 6.06, "volume": 2295379.0}, {"date": "2020-03-13", "close": 6.82, "volume": 2030280.0}, {"date": "2020-03-16", "close": 5.9, "volume": 1784118.0}, {"date": "2020-03-17", "close": 5.79, "volume": 1571106.0}, {"date": "2020-03-18", "close": 3.87, "volume": 3156775.0}, {"date": "2020-03-19", "close": 3.89, "volume": 2294818.0}, {"date": "2020-03-20", "close": 4.27, "volume": 3705761.0}, {"date": "2020-03-23", "close": 4.89, "volume": 2116417.0}, {"date": "2020-03-24", "close": 6.31, "volume": 2474316.0}, {"date": "2020-03-25", "close": 6.62, "volume": 3327232.0}, {"date": "2020-03-26", "close": 7.06, "volume": 2447327.0}, {"date": "2020-03-27", "close": 6.77, "volume": 2310856.0}, {"date": "2020-03-30", "close": 5.92, "volume": 2471290.0}, {"date": "2020-03-31", "close": 5.69, "volume": 1187708.0}, {"date": "2020-04-01", "close": 4.71, "volume": 3088495.0}, {"date": "2020-04-02", "close": 5.02, "volume": 1296574.0}, {"date": "2020-04-03", "close": 4.54, "volume": 1797967.0}, {"date": "2020-04-06", "close": 5.27, "volume": 1726045.0}, {"date": "2020-04-07", "close": 5.92, "volume": 2083579.0}, {"date": "2020-04-08", "close": 6.56, "volume": 2748196.0}, {"date": "2020-04-09", "close": 7.22, "volume": 2711864.0}, {"date": "2020-04-13", "close": 6.88, "volume": 2004298.0}, {"date": "2020-04-14", "close": 7.12, "volume": 1602343.0}, {"date": "2020-04-15", "close": 6.92, "volume": 1384147.0}, {"date": "2020-04-16", "close": 6.84, "volume": 1060299.0}, {"date": "2020-04-17", "close": 7.51, "volume": 1860262.0}, {"date": "2020-04-20", "close": 8.08, "volume": 1628589.0}, {"date": "2020-04-21", "close": 8.0, "volume": 1550317.0}, {"date": "2020-04-22", "close": 7.57, "volume": 1112726.0}, {"date": "2020-04-23", "close": 7.48, "volume": 1429371.0}, {"date": "2020-04-24", "close": 7.83, "volume": 1720090.0}, {"date": "2020-04-27", "close": 8.91, "volume": 2312877.0}, {"date": "2020-04-28", "close": 9.31, "volume": 2544950.0}, {"date": "2020-04-29", "close": 9.62, "volume": 1918906.0}, {"date": "2020-04-30", "close": 8.87, "volume": 1597610.0}, {"date": "2020-05-01", "close": 8.23, "volume": 1424628.0}, {"date": "2020-05-04", "close": 8.56, "volume": 1089647.0}, {"date": "2020-05-05", "close": 9.14, "volume": 2076127.0}, {"date": "2020-05-06", "close": 10.39, "volume": 3003864.0}, {"date": "2020-05-07", "close": 10.81, "volume": 3679602.0}, {"date": "2020-05-08", "close": 14.0, "volume": 11844150.0}, {"date": "2020-05-11", "close": 14.99, "volume": 3615329.0}, {"date": "2020-05-12", "close": 14.82, "volume": 4419344.0}, {"date": "2020-05-13", "close": 14.77, "volume": 2617777.0}, {"date": "2020-05-14", "close": 14.59, "volume": 1376768.0}, {"date": "2020-05-15", "close": 15.86, "volume": 2023574.0}, {"date": "2020-05-18", "close": 17.81, "volume": 3011641.0}, {"date": "2020-05-19", "close": 17.96, "volume": 1508346.0}, {"date": "2020-05-20", "close": 19.3, "volume": 3531577.0}, {"date": "2020-05-21", "close": 20.7, "volume": 2685036.0}, {"date": "2020-05-22", "close": 19.99, "volume": 2105633.0}, {"date": "2020-05-26", "close": 22.35, "volume": 4768324.0}, {"date": "2020-05-27", "close": 21.6, "volume": 2676244.0}, {"date": "2020-05-28", "close": 20.82, "volume": 3529952.0}, {"date": "2020-05-29", "close": 21.18, "volume": 1720628.0}, {"date": "2020-06-01", "close": 23.11, "volume": 2059027.0}, {"date": "2020-06-02", "close": 23.03, "volume": 1907845.0}, {"date": "2020-06-03", "close": 22.97, "volume": 2117202.0}, {"date": "2020-06-04", "close": 23.32, "volume": 1561248.0}, {"date": "2020-06-05", "close": 22.11, "volume": 2710108.0}, {"date": "2020-06-08", "close": 25.01, "volume": 3169386.0}, {"date": "2020-06-09", "close": 24.67, "volume": 2860884.0}, {"date": "2020-06-10", "close": 23.97, "volume": 1917542.0}, {"date": "2020-06-11", "close": 21.16, "volume": 2284492.0}, {"date": "2020-06-12", "close": 23.37, "volume": 1560246.0}, {"date": "2020-06-15", "close": 25.23, "volume": 2478653.0}, {"date": "2020-06-16", "close": 24.81, "volume": 1394522.0}, {"date": "2020-06-17", "close": 25.34, "volume": 2246192.0}, {"date": "2020-06-18", "close": 26.34, "volume": 1505805.0}, {"date": "2020-06-19", "close": 27.02, "volume": 3955054.0}, {"date": "2020-06-22", "close": 27.95, "volume": 2540774.0}, {"date": "2020-06-23", "close": 27.11, "volume": 1725480.0}, {"date": "2020-06-24", "close": 25.41, "volume": 2060456.0}, {"date": "2020-06-25", "close": 25.86, "volume": 1169773.0}, {"date": "2020-06-26", "close": 25.35, "volume": 1501905.0}, {"date": "2020-06-29", "close": 26.87, "volume": 1540409.0}, {"date": "2020-06-30", "close": 27.16, "volume": 1351303.0}, {"date": "2020-07-01", "close": 27.93, "volume": 1636402.0}, {"date": "2020-07-02", "close": 27.74, "volume": 1045468.0}, {"date": "2020-07-06", "close": 26.45, "volume": 1482331.0}, {"date": "2020-07-07", "close": 25.46, "volume": 1222737.0}, {"date": "2020-07-08", "close": 27.01, "volume": 1242568.0}, {"date": "2020-07-09", "close": 26.09, "volume": 1112998.0}, {"date": "2020-07-10", "close": 30.23, "volume": 6094184.0}, {"date": "2020-07-13", "close": 30.02, "volume": 3842107.0}, {"date": "2020-07-14", "close": 33.34, "volume": 3276051.0}, {"date": "2020-07-15", "close": 33.96, "volume": 3021201.0}, {"date": "2020-07-16", "close": 35.36, "volume": 2942321.0}, {"date": "2020-07-17", "close": 35.11, "volume": 1814515.0}, {"date": "2020-07-20", "close": 34.48, "volume": 1093080.0}, {"date": "2020-07-21", "close": 36.74, "volume": 2151539.0}, {"date": "2020-07-22", "close": 38.29, "volume": 1472485.0}, {"date": "2020-07-23", "close": 35.69, "volume": 2149459.0}, {"date": "2020-07-24", "close": 35.09, "volume": 1047800.0}, {"date": "2020-07-27", "close": 38.17, "volume": 1494917.0}, {"date": "2020-07-28", "close": 36.45, "volume": 1101138.0}, {"date": "2020-07-29", "close": 34.82, "volume": 1579629.0}, {"date": "2020-07-30", "close": 36.52, "volume": 1848193.0}, {"date": "2020-07-31", "close": 36.62, "volume": 1555355.0}, {"date": "2020-08-03", "close": 40.05, "volume": 3866564.0}, {"date": "2020-08-04", "close": 39.06, "volume": 2335397.0}, {"date": "2020-08-05", "close": 42.29, "volume": 3925988.0}, {"date": "2020-08-06", "close": 33.0, "volume": 9830394.0}, {"date": "2020-08-07", "close": 32.37, "volume": 5197680.0}, {"date": "2020-08-10", "close": 32.15, "volume": 2441495.0}, {"date": "2020-08-11", "close": 32.06, "volume": 2524844.0}, {"date": "2020-08-12", "close": 32.41, "volume": 1753045.0}, {"date": "2020-08-13", "close": 33.34, "volume": 1909416.0}, {"date": "2020-08-14", "close": 33.27, "volume": 1390722.0}, {"date": "2020-08-17", "close": 35.45, "volume": 2411005.0}, {"date": "2020-08-18", "close": 35.45, "volume": 1637459.0}, {"date": "2020-08-19", "close": 36.29, "volume": 2783416.0}, {"date": "2020-08-20", "close": 33.09, "volume": 7884697.0}, {"date": "2020-08-21", "close": 33.46, "volume": 2529455.0}, {"date": "2020-08-24", "close": 32.5, "volume": 3295248.0}, {"date": "2020-08-25", "close": 29.04, "volume": 7462186.0}, {"date": "2020-08-26", "close": 30.49, "volume": 4174990.0}, {"date": "2020-08-27", "close": 30.87, "volume": 3316927.0}, {"date": "2020-08-28", "close": 31.62, "volume": 2840413.0}, {"date": "2020-08-31", "close": 29.06, "volume": 5220640.0}, {"date": "2020-09-01", "close": 32.27, "volume": 5235828.0}, {"date": "2020-09-02", "close": 32.04, "volume": 3227189.0}, {"date": "2020-09-03", "close": 30.91, "volume": 3016648.0}, {"date": "2020-09-04", "close": 30.47, "volume": 2456734.0}, {"date": "2020-09-08", "close": 33.54, "volume": 5098405.0}, {"date": "2020-09-09", "close": 35.51, "volume": 4179820.0}, {"date": "2020-09-10", "close": 35.25, "volume": 3439914.0}, {"date": "2020-09-11", "close": 34.44, "volume": 2181829.0}, {"date": "2020-09-14", "close": 36.1, "volume": 3406057.0}, {"date": "2020-09-15", "close": 33.08, "volume": 6300866.0}, {"date": "2020-09-16", "close": 30.3, "volume": 8783428.0}, {"date": "2020-09-17", "close": 30.97, "volume": 3877371.0}, {"date": "2020-09-18", "close": 30.06, "volume": 3440706.0}, {"date": "2020-09-21", "close": 30.99, "volume": 2715776.0}, {"date": "2020-09-22", "close": 31.2, "volume": 1945650.0}, {"date": "2020-09-23", "close": 29.2, "volume": 3532240.0}, {"date": "2020-09-24", "close": 28.27, "volume": 2252320.0}, {"date": "2020-09-25", "close": 28.22, "volume": 1905182.0}, {"date": "2020-09-28", "close": 28.46, "volume": 2704929.0}, {"date": "2020-09-29", "close": 28.85, "volume": 1598540.0}, {"date": "2020-09-30", "close": 29.75, "volume": 2977101.0}, {"date": "2020-10-01", "close": 31.21, "volume": 1547446.0}, {"date": "2020-10-02", "close": 31.2, "volume": 1340031.0}, {"date": "2020-10-05", "close": 32.45, "volume": 1418687.0}, {"date": "2020-10-06", "close": 31.64, "volume": 1806042.0}, {"date": "2020-10-07", "close": 32.4, "volume": 1200560.0}, {"date": "2020-10-08", "close": 31.06, "volume": 1602799.0}, {"date": "2020-10-09", "close": 30.97, "volume": 1028036.0}, {"date": "2020-10-12", "close": 30.56, "volume": 1009147.0}, {"date": "2020-10-13", "close": 32.18, "volume": 1529517.0}, {"date": "2020-10-14", "close": 30.82, "volume": 1474057.0}, {"date": "2020-10-15", "close": 32.45, "volume": 1178511.0}, {"date": "2020-10-16", "close": 31.89, "volume": 929345.0}, {"date": "2020-10-19", "close": 31.13, "volume": 1134517.0}, {"date": "2020-10-20", "close": 31.13, "volume": 755457.0}, {"date": "2020-10-21", "close": 28.11, "volume": 4187369.0}, {"date": "2020-10-22", "close": 28.07, "volume": 1628222.0}, {"date": "2020-10-23", "close": 28.18, "volume": 1824219.0}, {"date": "2020-10-26", "close": 27.31, "volume": 1409252.0}, {"date": "2020-10-27", "close": 27.75, "volume": 1072288.0}, {"date": "2020-10-28", "close": 27.92, "volume": 1279974.0}, {"date": "2020-10-29", "close": 26.85, "volume": 1058769.0}, {"date": "2020-10-30", "close": 26.44, "volume": 2365510.0}, {"date": "2020-11-02", "close": 27.25, "volume": 7985652.0}, {"date": "2020-11-03", "close": 29.35, "volume": 3351696.0}, {"date": "2020-11-04", "close": 30.19, "volume": 1402325.0}, {"date": "2020-11-05", "close": 30.63, "volume": 1391319.0}, {"date": "2020-11-06", "close": 28.31, "volume": 1841357.0}, {"date": "2020-11-09", "close": 24.22, "volume": 7573666.0}, {"date": "2020-11-10", "close": 25.61, "volume": 3253424.0}, {"date": "2020-11-11", "close": 26.07, "volume": 1664738.0}, {"date": "2020-11-12", "close": 26.32, "volume": 1479075.0}, {"date": "2020-11-13", "close": 28.0, "volume": 2945800.0}, {"date": "2020-11-16", "close": 28.55, "volume": 1499767.0}, {"date": "2020-11-17", "close": 28.87, "volume": 1639242.0}, {"date": "2020-11-18", "close": 28.75, "volume": 1628019.0}, {"date": "2020-11-19", "close": 29.22, "volume": 1326854.0}, {"date": "2020-11-20", "close": 28.8, "volume": 1187484.0}, {"date": "2020-11-23", "close": 31.17, "volume": 1649719.0}, {"date": "2020-11-24", "close": 31.2, "volume": 1645233.0}, {"date": "2020-11-25", "close": 30.45, "volume": 926523.0}, {"date": "2020-11-27", "close": 31.27, "volume": 528449.0}, {"date": "2020-11-30", "close": 30.65, "volume": 1436592.0}, {"date": "2020-12-01", "close": 31.88, "volume": 1414539.0}, {"date": "2020-12-02", "close": 30.77, "volume": 1551494.0}, {"date": "2020-12-03", "close": 30.21, "volume": 961053.0}, {"date": "2020-12-04", "close": 30.18, "volume": 1004200.0}, {"date": "2020-12-07", "close": 30.33, "volume": 1177812.0}, {"date": "2020-12-08", "close": 29.3, "volume": 1685762.0}, {"date": "2020-12-09", "close": 29.08, "volume": 1983201.0}, {"date": "2020-12-10", "close": 28.67, "volume": 1088707.0}, {"date": "2020-12-11", "close": 28.45, "volume": 1340345.0}, {"date": "2020-12-14", "close": 27.22, "volume": 1473603.0}, {"date": "2020-12-15", "close": 30.55, "volume": 3949086.0}, {"date": "2020-12-16", "close": 28.52, "volume": 2878391.0}, {"date": "2020-12-17", "close": 28.66, "volume": 1880983.0}, {"date": "2020-12-18", "close": 28.7, "volume": 2539729.0}, {"date": "2020-12-21", "close": 27.76, "volume": 2457168.0}, {"date": "2020-12-22", "close": 28.38, "volume": 1545829.0}, {"date": "2020-12-23", "close": 29.1, "volume": 1300950.0}, {"date": "2020-12-24", "close": 29.19, "volume": 398861.0}, {"date": "2020-12-28", "close": 28.0, "volume": 1491940.0}, {"date": "2020-12-29", "close": 27.52, "volume": 1245900.0}, {"date": "2020-12-30", "close": 27.36, "volume": 898624.0}, {"date": "2020-12-31", "close": 26.05, "volume": 1826643.0}, {"date": "2021-01-04", "close": 26.51, "volume": 1626795.0}, {"date": "2021-01-05", "close": 28.26, "volume": 2179830.0}, {"date": "2021-01-06", "close": 28.71, "volume": 1647303.0}, {"date": "2021-01-07", "close": 28.81, "volume": 699463.0}, {"date": "2021-01-08", "close": 27.5, "volume": 1704697.0}, {"date": "2021-01-11", "close": 28.94, "volume": 1272599.0}, {"date": "2021-01-12", "close": 31.62, "volume": 2828057.0}, {"date": "2021-01-13", "close": 30.94, "volume": 1293691.0}, {"date": "2021-01-14", "close": 32.17, "volume": 1279004.0}, {"date": "2021-01-15", "close": 31.11, "volume": 1085815.0}, {"date": "2021-01-19", "close": 31.81, "volume": 657506.0}, {"date": "2021-01-20", "close": 32.69, "volume": 1104281.0}, {"date": "2021-01-21", "close": 34.95, "volume": 2025234.0}, {"date": "2021-01-22", "close": 35.95, "volume": 1498305.0}, {"date": "2021-01-25", "close": 36.94, "volume": 4138194.0}, {"date": "2021-01-26", "close": 38.45, "volume": 1698946.0}, {"date": "2021-01-27", "close": 36.47, "volume": 2699645.0}, {"date": "2021-01-28", "close": 34.87, "volume": 1899617.0}, {"date": "2021-01-29", "close": 34.16, "volume": 1587490.0}, {"date": "2021-02-01", "close": 34.4, "volume": 870784.0}, {"date": "2021-02-02", "close": 35.97, "volume": 1170688.0}, {"date": "2021-02-03", "close": 37.32, "volume": 926437.0}, {"date": "2021-02-04", "close": 39.63, "volume": 1627593.0}, {"date": "2021-02-05", "close": 39.72, "volume": 1161413.0}, {"date": "2021-02-08", "close": 39.43, "volume": 1244185.0}, {"date": "2021-02-09", "close": 39.52, "volume": 688991.0}, {"date": "2021-02-10", "close": 38.6, "volume": 940368.0}, {"date": "2021-02-11", "close": 38.65, "volume": 1984762.0}, {"date": "2021-02-12", "close": 37.73, "volume": 692624.0}, {"date": "2021-02-16", "close": 37.74, "volume": 618968.0}, {"date": "2021-02-17", "close": 38.25, "volume": 1004560.0}, {"date": "2021-02-18", "close": 36.64, "volume": 1053426.0}, {"date": "2021-02-19", "close": 36.97, "volume": 718039.0}, {"date": "2021-02-22", "close": 36.61, "volume": 1233143.0}, {"date": "2021-02-23", "close": 36.1, "volume": 1510828.0}, {"date": "2021-02-24", "close": 37.17, "volume": 1198619.0}, {"date": "2021-02-25", "close": 31.98, "volume": 2928373.0}, {"date": "2021-02-26", "close": 31.3, "volume": 3373119.0}, {"date": "2021-03-01", "close": 33.66, "volume": 1728289.0}, {"date": "2021-03-02", "close": 32.38, "volume": 1272365.0}, {"date": "2021-03-03", "close": 31.75, "volume": 978830.0}, {"date": "2021-03-04", "close": 31.89, "volume": 1438202.0}, {"date": "2021-03-05", "close": 33.11, "volume": 1551356.0}, {"date": "2021-03-08", "close": 35.07, "volume": 1931406.0}, {"date": "2021-03-09", "close": 36.78, "volume": 1340342.0}, {"date": "2021-03-10", "close": 37.95, "volume": 1397706.0}, {"date": "2021-03-11", "close": 41.98, "volume": 3554515.0}, {"date": "2021-03-12", "close": 41.82, "volume": 1455349.0}, {"date": "2021-03-15", "close": 43.43, "volume": 2653342.0}, {"date": "2021-03-16", "close": 41.35, "volume": 1651634.0}, {"date": "2021-03-17", "close": 42.22, "volume": 1018745.0}, {"date": "2021-03-18", "close": 39.55, "volume": 1147996.0}, {"date": "2021-03-19", "close": 39.6, "volume": 1309674.0}, {"date": "2021-03-22", "close": 39.98, "volume": 1092191.0}, {"date": "2021-03-23", "close": 37.78, "volume": 1478459.0}, {"date": "2021-03-24", "close": 34.74, "volume": 1469126.0}, {"date": "2021-03-25", "close": 35.83, "volume": 1502409.0}, {"date": "2021-03-26", "close": 36.06, "volume": 912026.0}, {"date": "2021-03-29", "close": 34.95, "volume": 792491.0}, {"date": "2021-03-30", "close": 36.79, "volume": 757991.0}, {"date": "2021-03-31", "close": 36.38, "volume": 820904.0}, {"date": "2021-04-01", "close": 36.92, "volume": 848451.0}, {"date": "2021-04-05", "close": 36.9, "volume": 883730.0}, {"date": "2021-04-06", "close": 37.67, "volume": 816860.0}, {"date": "2021-04-07", "close": 37.45, "volume": 751307.0}, {"date": "2021-04-08", "close": 38.14, "volume": 1305861.0}, {"date": "2021-04-09", "close": 38.27, "volume": 700028.0}, {"date": "2021-04-12", "close": 39.97, "volume": 1193276.0}, {"date": "2021-04-13", "close": 39.4, "volume": 724754.0}, {"date": "2021-04-14", "close": 40.9, "volume": 1533657.0}, {"date": "2021-04-15", "close": 41.5, "volume": 822770.0}, {"date": "2021-04-16", "close": 41.68, "volume": 734219.0}, {"date": "2021-04-19", "close": 43.02, "volume": 877508.0}, {"date": "2021-04-20", "close": 41.22, "volume": 1130659.0}, {"date": "2021-04-21", "close": 41.5, "volume": 721373.0}, {"date": "2021-04-22", "close": 40.53, "volume": 672362.0}, {"date": "2021-04-23", "close": 43.09, "volume": 1860236.0}, {"date": "2021-04-26", "close": 44.94, "volume": 1925761.0}, {"date": "2021-04-27", "close": 45.54, "volume": 1461673.0}, {"date": "2021-04-28", "close": 45.23, "volume": 1000255.0}, {"date": "2021-04-29", "close": 45.18, "volume": 1268140.0}, {"date": "2021-04-30", "close": 43.54, "volume": 1139587.0}, {"date": "2021-05-03", "close": 44.01, "volume": 1677964.0}, {"date": "2021-05-04", "close": 48.43, "volume": 4013434.0}, {"date": "2021-05-05", "close": 45.72, "volume": 1741297.0}, {"date": "2021-05-06", "close": 44.94, "volume": 1217286.0}, {"date": "2021-05-07", "close": 46.34, "volume": 831154.0}, {"date": "2021-05-10", "close": 45.17, "volume": 1059073.0}, {"date": "2021-05-11", "close": 43.35, "volume": 1435176.0}, {"date": "2021-05-12", "close": 41.92, "volume": 1511554.0}, {"date": "2021-05-13", "close": 44.41, "volume": 1305069.0}, {"date": "2021-05-14", "close": 45.77, "volume": 1034747.0}, {"date": "2021-05-17", "close": 45.3, "volume": 1178961.0}, {"date": "2021-05-18", "close": 42.56, "volume": 1298140.0}, {"date": "2021-05-19", "close": 42.2, "volume": 1509921.0}, {"date": "2021-05-20", "close": 41.04, "volume": 1475784.0}, {"date": "2021-05-21", "close": 39.98, "volume": 976977.0}, {"date": "2021-05-24", "close": 39.8, "volume": 1154966.0}, {"date": "2021-05-25", "close": 39.95, "volume": 858218.0}, {"date": "2021-05-26", "close": 42.18, "volume": 1238383.0}, {"date": "2021-05-27", "close": 44.19, "volume": 1455730.0}, {"date": "2021-05-28", "close": 44.39, "volume": 1215880.0}, {"date": "2021-06-01", "close": 44.48, "volume": 787019.0}, {"date": "2021-06-02", "close": 42.27, "volume": 2505418.0}, {"date": "2021-06-03", "close": 41.05, "volume": 1286679.0}, {"date": "2021-06-04", "close": 41.05, "volume": 977471.0}, {"date": "2021-06-07", "close": 41.35, "volume": 1294766.0}, {"date": "2021-06-08", "close": 40.83, "volume": 1416279.0}, {"date": "2021-06-09", "close": 39.84, "volume": 763508.0}, {"date": "2021-06-10", "close": 39.83, "volume": 1421527.0}, {"date": "2021-06-11", "close": 39.38, "volume": 1501167.0}, {"date": "2021-06-14", "close": 37.95, "volume": 1573415.0}, {"date": "2021-06-15", "close": 37.88, "volume": 974691.0}, {"date": "2021-06-16", "close": 36.98, "volume": 1591034.0}, {"date": "2021-06-17", "close": 35.95, "volume": 2315350.0}, {"date": "2021-06-18", "close": 36.67, "volume": 1824129.0}, {"date": "2021-06-21", "close": 37.96, "volume": 1060233.0}, {"date": "2021-06-22", "close": 38.31, "volume": 814033.0}, {"date": "2021-06-23", "close": 38.72, "volume": 1210088.0}, {"date": "2021-06-24", "close": 39.33, "volume": 934621.0}, {"date": "2021-06-25", "close": 39.41, "volume": 2056394.0}, {"date": "2021-06-28", "close": 40.19, "volume": 1280573.0}, {"date": "2021-06-29", "close": 40.22, "volume": 736537.0}, {"date": "2021-06-30", "close": 40.99, "volume": 936490.0}, {"date": "2021-07-01", "close": 41.37, "volume": 1054476.0}, {"date": "2021-07-02", "close": 38.77, "volume": 1666508.0}, {"date": "2021-07-06", "close": 38.16, "volume": 1261577.0}, {"date": "2021-07-07", "close": 38.52, "volume": 895856.0}, {"date": "2021-07-08", "close": 37.98, "volume": 799380.0}, {"date": "2021-07-09", "close": 39.55, "volume": 671587.0}, {"date": "2021-07-12", "close": 39.72, "volume": 544305.0}, {"date": "2021-07-13", "close": 38.59, "volume": 628126.0}, {"date": "2021-07-14", "close": 38.03, "volume": 557523.0}, {"date": "2021-07-15", "close": 37.73, "volume": 551592.0}, {"date": "2021-07-16", "close": 37.1, "volume": 565368.0}, {"date": "2021-07-19", "close": 36.87, "volume": 936678.0}, {"date": "2021-07-20", "close": 38.95, "volume": 840147.0}, {"date": "2021-07-21", "close": 39.52, "volume": 619284.0}, {"date": "2021-07-22", "close": 38.85, "volume": 629591.0}, {"date": "2021-07-23", "close": 38.88, "volume": 590761.0}, {"date": "2021-07-26", "close": 38.78, "volume": 567241.0}, {"date": "2021-07-27", "close": 38.5, "volume": 493509.0}, {"date": "2021-07-28", "close": 38.52, "volume": 419096.0}, {"date": "2021-07-29", "close": 39.32, "volume": 722584.0}, {"date": "2021-07-30", "close": 39.36, "volume": 895607.0}, {"date": "2021-08-02", "close": 40.22, "volume": 1407196.0}, {"date": "2021-08-03", "close": 40.08, "volume": 1636061.0}, {"date": "2021-08-04", "close": 42.95, "volume": 2533921.0}, {"date": "2021-08-05", "close": 43.44, "volume": 1115537.0}, {"date": "2021-08-06", "close": 42.66, "volume": 777965.0}, {"date": "2021-08-09", "close": 40.38, "volume": 1034132.0}, {"date": "2021-08-10", "close": 40.73, "volume": 611865.0}, {"date": "2021-08-11", "close": 41.07, "volume": 459928.0}, {"date": "2021-08-12", "close": 40.2, "volume": 491224.0}, {"date": "2021-08-13", "close": 38.73, "volume": 1000573.0}, {"date": "2021-08-16", "close": 39.11, "volume": 1152375.0}, {"date": "2021-08-17", "close": 37.43, "volume": 1397907.0}, {"date": "2021-08-18", "close": 36.34, "volume": 1069164.0}, {"date": "2021-08-19", "close": 36.05, "volume": 855020.0}, {"date": "2021-08-20", "close": 36.6, "volume": 713187.0}, {"date": "2021-08-23", "close": 37.26, "volume": 769369.0}, {"date": "2021-08-24", "close": 39.45, "volume": 2937770.0}, {"date": "2021-08-25", "close": 39.99, "volume": 1284732.0}, {"date": "2021-08-26", "close": 39.12, "volume": 1134094.0}, {"date": "2021-08-27", "close": 39.82, "volume": 968356.0}, {"date": "2021-08-30", "close": 40.39, "volume": 816799.0}, {"date": "2021-08-31", "close": 39.94, "volume": 648021.0}, {"date": "2021-09-01", "close": 40.72, "volume": 619400.0}, {"date": "2021-09-02", "close": 40.56, "volume": 621614.0}, {"date": "2021-09-03", "close": 40.24, "volume": 491043.0}, {"date": "2021-09-07", "close": 39.71, "volume": 643047.0}, {"date": "2021-09-08", "close": 39.22, "volume": 666974.0}, {"date": "2021-09-09", "close": 39.63, "volume": 595240.0}, {"date": "2021-09-10", "close": 39.68, "volume": 498909.0}, {"date": "2021-09-13", "close": 39.75, "volume": 473708.0}, {"date": "2021-09-14", "close": 38.56, "volume": 694410.0}, {"date": "2021-09-15", "close": 38.85, "volume": 653209.0}, {"date": "2021-09-16", "close": 39.21, "volume": 743289.0}, {"date": "2021-09-17", "close": 38.04, "volume": 1459475.0}, {"date": "2021-09-20", "close": 37.19, "volume": 1056656.0}, {"date": "2021-09-21", "close": 37.98, "volume": 965357.0}, {"date": "2021-09-22", "close": 39.07, "volume": 1303221.0}, {"date": "2021-09-23", "close": 39.8, "volume": 1230915.0}, {"date": "2021-09-24", "close": 39.51, "volume": 675818.0}, {"date": "2021-09-27", "close": 40.84, "volume": 742295.0}, {"date": "2021-09-28", "close": 40.38, "volume": 1053535.0}, {"date": "2021-09-29", "close": 40.38, "volume": 529340.0}, {"date": "2021-09-30", "close": 38.87, "volume": 1156108.0}, {"date": "2021-10-01", "close": 41.07, "volume": 1456557.0}, {"date": "2021-10-04", "close": 41.16, "volume": 748664.0}, {"date": "2021-10-05", "close": 40.01, "volume": 779896.0}, {"date": "2021-10-06", "close": 39.9, "volume": 507827.0}, {"date": "2021-10-07", "close": 40.17, "volume": 654098.0}, {"date": "2021-10-08", "close": 40.28, "volume": 368929.0}, {"date": "2021-10-11", "close": 40.39, "volume": 428430.0}, {"date": "2021-10-12", "close": 40.13, "volume": 454765.0}, {"date": "2021-10-13", "close": 39.55, "volume": 573704.0}, {"date": "2021-10-14", "close": 38.27, "volume": 1906308.0}, {"date": "2021-10-15", "close": 37.0, "volume": 1848259.0}, {"date": "2021-10-18", "close": 38.43, "volume": 1217963.0}, {"date": "2021-10-19", "close": 38.47, "volume": 848092.0}, {"date": "2021-10-20", "close": 38.35, "volume": 866752.0}, {"date": "2021-10-21", "close": 37.22, "volume": 1172549.0}, {"date": "2021-10-22", "close": 36.98, "volume": 844219.0}, {"date": "2021-10-25", "close": 37.52, "volume": 982406.0}, {"date": "2021-10-26", "close": 36.5, "volume": 1450145.0}, {"date": "2021-10-27", "close": 35.89, "volume": 967516.0}, {"date": "2021-10-28", "close": 36.95, "volume": 1184041.0}, {"date": "2021-10-29", "close": 37.25, "volume": 850539.0}, {"date": "2021-11-01", "close": 38.2, "volume": 736917.0}, {"date": "2021-11-02", "close": 38.79, "volume": 2008204.0}, {"date": "2021-11-03", "close": 43.18, "volume": 5077324.0}, {"date": "2021-11-04", "close": 42.54, "volume": 1441053.0}, {"date": "2021-11-05", "close": 41.04, "volume": 1424146.0}, {"date": "2021-11-08", "close": 41.77, "volume": 877857.0}, {"date": "2021-11-09", "close": 42.36, "volume": 967495.0}, {"date": "2021-11-10", "close": 41.56, "volume": 825231.0}, {"date": "2021-11-11", "close": 41.99, "volume": 593577.0}, {"date": "2021-11-12", "close": 41.56, "volume": 514258.0}, {"date": "2021-11-15", "close": 42.33, "volume": 691896.0}, {"date": "2021-11-16", "close": 43.43, "volume": 842497.0}, {"date": "2021-11-17", "close": 42.86, "volume": 651592.0}, {"date": "2021-11-18", "close": 43.79, "volume": 958122.0}, {"date": "2021-11-19", "close": 42.36, "volume": 768623.0}, {"date": "2021-11-22", "close": 44.05, "volume": 799975.0}, {"date": "2021-11-23", "close": 43.42, "volume": 770121.0}, {"date": "2021-11-24", "close": 45.41, "volume": 1272945.0}, {"date": "2021-11-26", "close": 45.78, "volume": 731761.0}, {"date": "2021-11-29", "close": 44.75, "volume": 967652.0}, {"date": "2021-11-30", "close": 43.86, "volume": 1089411.0}, {"date": "2021-12-01", "close": 41.84, "volume": 1031920.0}, {"date": "2021-12-02", "close": 41.2, "volume": 1639081.0}, {"date": "2021-12-03", "close": 41.44, "volume": 1270374.0}, {"date": "2021-12-06", "close": 41.96, "volume": 912508.0}, {"date": "2021-12-07", "close": 41.25, "volume": 1164902.0}, {"date": "2021-12-08", "close": 40.83, "volume": 1094146.0}, {"date": "2021-12-09", "close": 40.17, "volume": 845152.0}, {"date": "2021-12-10", "close": 39.43, "volume": 1407900.0}, {"date": "2021-12-13", "close": 38.52, "volume": 1043101.0}, {"date": "2021-12-14", "close": 38.23, "volume": 1117924.0}, {"date": "2021-12-15", "close": 39.14, "volume": 2086852.0}, {"date": "2021-12-16", "close": 38.11, "volume": 927414.0}, {"date": "2021-12-17", "close": 38.43, "volume": 1665965.0}, {"date": "2021-12-20", "close": 37.3, "volume": 1615979.0}, {"date": "2021-12-21", "close": 38.34, "volume": 1286061.0}, {"date": "2021-12-22", "close": 38.8, "volume": 691354.0}, {"date": "2021-12-23", "close": 39.56, "volume": 642962.0}, {"date": "2021-12-27", "close": 39.94, "volume": 672804.0}, {"date": "2021-12-28", "close": 41.12, "volume": 952099.0}, {"date": "2021-12-29", "close": 41.07, "volume": 533394.0}, {"date": "2021-12-30", "close": 40.86, "volume": 581391.0}, {"date": "2021-12-31", "close": 40.4, "volume": 944141.0}, {"date": "2022-01-03", "close": 40.74, "volume": 686861.0}, {"date": "2022-01-04", "close": 39.11, "volume": 870750.0}, {"date": "2022-01-05", "close": 38.86, "volume": 1497640.0}, {"date": "2022-01-06", "close": 39.29, "volume": 826695.0}, {"date": "2022-01-07", "close": 38.6, "volume": 980680.0}, {"date": "2022-01-10", "close": 38.33, "volume": 851190.0}, {"date": "2022-01-11", "close": 37.41, "volume": 933547.0}, {"date": "2022-01-12", "close": 37.6, "volume": 684814.0}, {"date": "2022-01-13", "close": 37.75, "volume": 776185.0}, {"date": "2022-01-14", "close": 37.08, "volume": 2253238.0}, {"date": "2022-01-18", "close": 36.13, "volume": 1284496.0}, {"date": "2022-01-19", "close": 36.11, "volume": 1144430.0}, {"date": "2022-01-20", "close": 32.71, "volume": 3690620.0}, {"date": "2022-01-21", "close": 31.23, "volume": 4211020.0}, {"date": "2022-01-24", "close": 33.7, "volume": 3464836.0}, {"date": "2022-01-25", "close": 33.08, "volume": 1515074.0}, {"date": "2022-01-26", "close": 32.45, "volume": 1178681.0}, {"date": "2022-01-27", "close": 32.55, "volume": 1109264.0}, {"date": "2022-01-28", "close": 32.65, "volume": 1108538.0}, {"date": "2022-01-31", "close": 33.2, "volume": 1036708.0}, {"date": "2022-02-01", "close": 34.38, "volume": 1067070.0}, {"date": "2022-02-02", "close": 34.01, "volume": 1099847.0}, {"date": "2022-02-03", "close": 33.2, "volume": 815970.0}, {"date": "2022-02-04", "close": 32.47, "volume": 1432417.0}, {"date": "2022-02-07", "close": 33.22, "volume": 913315.0}, {"date": "2022-02-08", "close": 34.17, "volume": 814928.0}, {"date": "2022-02-09", "close": 34.64, "volume": 612696.0}, {"date": "2022-02-10", "close": 33.33, "volume": 1052992.0}, {"date": "2022-02-11", "close": 33.04, "volume": 855536.0}, {"date": "2022-02-14", "close": 32.81, "volume": 610059.0}, {"date": "2022-02-15", "close": 33.24, "volume": 766516.0}, {"date": "2022-02-16", "close": 32.89, "volume": 710411.0}, {"date": "2022-02-17", "close": 32.42, "volume": 648289.0}, {"date": "2022-02-18", "close": 32.09, "volume": 1269932.0}, {"date": "2022-02-22", "close": 31.75, "volume": 3408000.0}, {"date": "2022-02-23", "close": 28.76, "volume": 6857175.0}, {"date": "2022-02-24", "close": 29.96, "volume": 3454433.0}, {"date": "2022-02-25", "close": 30.11, "volume": 2249819.0}, {"date": "2022-02-28", "close": 30.71, "volume": 2021371.0}, {"date": "2022-03-01", "close": 31.41, "volume": 2962650.0}, {"date": "2022-03-02", "close": 32.26, "volume": 2313173.0}, {"date": "2022-03-03", "close": 31.66, "volume": 1753200.0}, {"date": "2022-03-04", "close": 30.67, "volume": 2374284.0}, {"date": "2022-03-07", "close": 28.74, "volume": 2747716.0}, {"date": "2022-03-08", "close": 29.39, "volume": 1604919.0}, {"date": "2022-03-09", "close": 30.84, "volume": 1877558.0}, {"date": "2022-03-10", "close": 31.01, "volume": 1338526.0}, {"date": "2022-03-11", "close": 30.08, "volume": 1109283.0}, {"date": "2022-03-14", "close": 29.52, "volume": 821020.0}, {"date": "2022-03-15", "close": 29.85, "volume": 1791336.0}, {"date": "2022-03-16", "close": 30.71, "volume": 1943557.0}, {"date": "2022-03-17", "close": 30.68, "volume": 996848.0}, {"date": "2022-03-18", "close": 31.27, "volume": 1769507.0}, {"date": "2022-03-21", "close": 30.27, "volume": 1126299.0}, {"date": "2022-03-22", "close": 31.36, "volume": 1036565.0}, {"date": "2022-03-23", "close": 29.24, "volume": 3083581.0}, {"date": "2022-03-24", "close": 29.81, "volume": 1583264.0}, {"date": "2022-03-25", "close": 28.93, "volume": 1767611.0}, {"date": "2022-03-28", "close": 28.8, "volume": 1268756.0}, {"date": "2022-03-29", "close": 30.41, "volume": 1625769.0}, {"date": "2022-03-30", "close": 29.05, "volume": 1158501.0}, {"date": "2022-03-31", "close": 27.95, "volume": 1562311.0}, {"date": "2022-04-01", "close": 27.81, "volume": 1566026.0}, {"date": "2022-04-04", "close": 28.03, "volume": 1417406.0}, {"date": "2022-04-05", "close": 27.07, "volume": 1132124.0}, {"date": "2022-04-06", "close": 26.76, "volume": 1308881.0}, {"date": "2022-04-07", "close": 26.9, "volume": 1581882.0}, {"date": "2022-04-08", "close": 27.6, "volume": 1675497.0}, {"date": "2022-04-11", "close": 27.64, "volume": 1090804.0}, {"date": "2022-04-12", "close": 27.01, "volume": 1013248.0}, {"date": "2022-04-13", "close": 26.96, "volume": 1457539.0}, {"date": "2022-04-14", "close": 26.81, "volume": 896276.0}, {"date": "2022-04-18", "close": 27.17, "volume": 1279700.0}, {"date": "2022-04-19", "close": 28.2, "volume": 1222660.0}, {"date": "2022-04-20", "close": 26.92, "volume": 1461161.0}, {"date": "2022-04-21", "close": 25.99, "volume": 1496223.0}, {"date": "2022-04-22", "close": 25.84, "volume": 971745.0}, {"date": "2022-04-25", "close": 26.07, "volume": 1256327.0}, {"date": "2022-04-26", "close": 25.18, "volume": 1138101.0}, {"date": "2022-04-27", "close": 25.14, "volume": 1536029.0}, {"date": "2022-04-28", "close": 25.59, "volume": 1111272.0}, {"date": "2022-04-29", "close": 25.68, "volume": 1120021.0}, {"date": "2022-05-02", "close": 26.74, "volume": 1531401.0}, {"date": "2022-05-03", "close": 28.4, "volume": 2900900.0}, {"date": "2022-05-04", "close": 30.5, "volume": 3895284.0}, {"date": "2022-05-05", "close": 28.56, "volume": 2235213.0}, {"date": "2022-05-06", "close": 29.39, "volume": 2589275.0}, {"date": "2022-05-09", "close": 28.98, "volume": 1460872.0}, {"date": "2022-05-10", "close": 27.75, "volume": 1610860.0}, {"date": "2022-05-11", "close": 27.5, "volume": 1202755.0}, {"date": "2022-05-12", "close": 29.67, "volume": 1449141.0}, {"date": "2022-05-13", "close": 29.85, "volume": 1339932.0}, {"date": "2022-05-16", "close": 28.97, "volume": 1953353.0}, {"date": "2022-05-17", "close": 30.71, "volume": 2157971.0}, {"date": "2022-05-18", "close": 28.22, "volume": 1808402.0}, {"date": "2022-05-19", "close": 27.01, "volume": 1780286.0}, {"date": "2022-05-20", "close": 26.06, "volume": 1439589.0}, {"date": "2022-05-23", "close": 26.0, "volume": 1234685.0}, {"date": "2022-05-24", "close": 25.82, "volume": 879897.0}, {"date": "2022-05-25", "close": 26.88, "volume": 1518510.0}, {"date": "2022-05-26", "close": 27.49, "volume": 1081200.0}, {"date": "2022-05-27", "close": 27.42, "volume": 697100.0}, {"date": "2022-05-31", "close": 27.13, "volume": 960659.0}, {"date": "2022-06-01", "close": 26.41, "volume": 1095617.0}, {"date": "2022-06-02", "close": 26.31, "volume": 831290.0}, {"date": "2022-06-03", "close": 25.83, "volume": 1058224.0}, {"date": "2022-06-06", "close": 26.38, "volume": 845907.0}, {"date": "2022-06-07", "close": 26.53, "volume": 1064287.0}, {"date": "2022-06-08", "close": 26.83, "volume": 839178.0}, {"date": "2022-06-09", "close": 26.77, "volume": 632448.0}, {"date": "2022-06-10", "close": 26.77, "volume": 906300.0}, {"date": "2022-06-13", "close": 25.57, "volume": 1350812.0}, {"date": "2022-06-14", "close": 25.46, "volume": 883011.0}, {"date": "2022-06-15", "close": 24.44, "volume": 1716708.0}, {"date": "2022-06-16", "close": 23.13, "volume": 2087711.0}, {"date": "2022-06-17", "close": 22.81, "volume": 2129807.0}, {"date": "2022-06-21", "close": 22.91, "volume": 1202194.0}, {"date": "2022-06-22", "close": 23.26, "volume": 1731498.0}, {"date": "2022-06-23", "close": 23.2, "volume": 1331930.0}, {"date": "2022-06-24", "close": 23.47, "volume": 3116496.0}, {"date": "2022-06-27", "close": 23.02, "volume": 870701.0}, {"date": "2022-06-28", "close": 21.6, "volume": 1564934.0}, {"date": "2022-06-29", "close": 21.76, "volume": 1006108.0}, {"date": "2022-06-30", "close": 21.59, "volume": 815858.0}, {"date": "2022-07-01", "close": 21.91, "volume": 893202.0}, {"date": "2022-07-05", "close": 23.45, "volume": 1220251.0}, {"date": "2022-07-06", "close": 22.73, "volume": 781658.0}, {"date": "2022-07-07", "close": 23.25, "volume": 709755.0}, {"date": "2022-07-08", "close": 23.45, "volume": 667044.0}, {"date": "2022-07-11", "close": 22.24, "volume": 991949.0}, {"date": "2022-07-12", "close": 23.29, "volume": 924510.0}, {"date": "2022-07-13", "close": 24.26, "volume": 820830.0}, {"date": "2022-07-14", "close": 23.23, "volume": 547473.0}, {"date": "2022-07-15", "close": 23.7, "volume": 810806.0}, {"date": "2022-07-18", "close": 24.17, "volume": 571567.0}, {"date": "2022-07-19", "close": 25.3, "volume": 697002.0}, {"date": "2022-07-20", "close": 26.48, "volume": 970407.0}, {"date": "2022-07-21", "close": 26.52, "volume": 768078.0}, {"date": "2022-07-22", "close": 26.83, "volume": 639623.0}, {"date": "2022-07-25", "close": 26.26, "volume": 516982.0}, {"date": "2022-07-26", "close": 26.02, "volume": 756433.0}, {"date": "2022-07-27", "close": 26.14, "volume": 637330.0}, {"date": "2022-07-28", "close": 27.5, "volume": 905033.0}, {"date": "2022-07-29", "close": 27.04, "volume": 686077.0}, {"date": "2022-08-01", "close": 27.7, "volume": 784870.0}, {"date": "2022-08-02", "close": 26.53, "volume": 1335706.0}, {"date": "2022-08-03", "close": 29.84, "volume": 3794897.0}, {"date": "2022-08-04", "close": 29.51, "volume": 1230238.0}, {"date": "2022-08-05", "close": 29.02, "volume": 774102.0}, {"date": "2022-08-08", "close": 30.35, "volume": 1481546.0}, {"date": "2022-08-09", "close": 29.42, "volume": 667650.0}, {"date": "2022-08-10", "close": 30.0, "volume": 705606.0}, {"date": "2022-08-11", "close": 30.95, "volume": 903177.0}, {"date": "2022-08-12", "close": 31.81, "volume": 781391.0}, {"date": "2022-08-15", "close": 31.29, "volume": 574610.0}, {"date": "2022-08-16", "close": 33.38, "volume": 1168995.0}, {"date": "2022-08-17", "close": 32.09, "volume": 711974.0}, {"date": "2022-08-18", "close": 32.0, "volume": 453240.0}, {"date": "2022-08-19", "close": 31.7, "volume": 523722.0}, {"date": "2022-08-22", "close": 30.9, "volume": 473294.0}, {"date": "2022-08-23", "close": 30.91, "volume": 423837.0}, {"date": "2022-08-24", "close": 31.27, "volume": 401351.0}, {"date": "2022-08-25", "close": 32.19, "volume": 860506.0}, {"date": "2022-08-26", "close": 31.54, "volume": 598856.0}, {"date": "2022-08-29", "close": 31.31, "volume": 401164.0}, {"date": "2022-08-30", "close": 30.58, "volume": 381168.0}, {"date": "2022-08-31", "close": 30.12, "volume": 580525.0}, {"date": "2022-09-01", "close": 29.67, "volume": 492940.0}, {"date": "2022-09-02", "close": 29.92, "volume": 354374.0}, {"date": "2022-09-06", "close": 28.47, "volume": 954181.0}, {"date": "2022-09-07", "close": 28.9, "volume": 701742.0}, {"date": "2022-09-08", "close": 29.1, "volume": 715561.0}, {"date": "2022-09-09", "close": 30.35, "volume": 746820.0}, {"date": "2022-09-12", "close": 32.24, "volume": 1110512.0}, {"date": "2022-09-13", "close": 29.65, "volume": 1005044.0}, {"date": "2022-09-14", "close": 29.58, "volume": 523862.0}, {"date": "2022-09-15", "close": 30.36, "volume": 968713.0}, {"date": "2022-09-16", "close": 28.37, "volume": 1353643.0}, {"date": "2022-09-19", "close": 28.92, "volume": 672458.0}, {"date": "2022-09-20", "close": 27.35, "volume": 984455.0}, {"date": "2022-09-21", "close": 26.9, "volume": 1108171.0}, {"date": "2022-09-22", "close": 25.5, "volume": 987997.0}, {"date": "2022-09-23", "close": 23.32, "volume": 2439460.0}, {"date": "2022-09-26", "close": 22.97, "volume": 1114656.0}, {"date": "2022-09-27", "close": 23.81, "volume": 916375.0}, {"date": "2022-09-28", "close": 25.97, "volume": 1729917.0}, {"date": "2022-09-29", "close": 24.68, "volume": 1334123.0}, {"date": "2022-09-30", "close": 25.32, "volume": 885217.0}, {"date": "2022-10-03", "close": 25.71, "volume": 865822.0}, {"date": "2022-10-04", "close": 27.3, "volume": 658258.0}, {"date": "2022-10-05", "close": 26.89, "volume": 492814.0}, {"date": "2022-10-06", "close": 26.79, "volume": 359795.0}, {"date": "2022-10-07", "close": 25.73, "volume": 661133.0}, {"date": "2022-10-10", "close": 26.51, "volume": 1011688.0}, {"date": "2022-10-11", "close": 27.59, "volume": 855693.0}, {"date": "2022-10-12", "close": 27.79, "volume": 805712.0}, {"date": "2022-10-13", "close": 27.98, "volume": 682488.0}, {"date": "2022-10-14", "close": 27.07, "volume": 653782.0}, {"date": "2022-10-17", "close": 27.2, "volume": 851900.0}, {"date": "2022-10-18", "close": 26.9, "volume": 1030840.0}, {"date": "2022-10-19", "close": 25.35, "volume": 1214083.0}, {"date": "2022-10-20", "close": 24.82, "volume": 737615.0}, {"date": "2022-10-21", "close": 25.81, "volume": 714494.0}, {"date": "2022-10-24", "close": 26.34, "volume": 527454.0}, {"date": "2022-10-25", "close": 27.3, "volume": 585588.0}, {"date": "2022-10-26", "close": 27.37, "volume": 563482.0}, {"date": "2022-10-27", "close": 27.92, "volume": 811085.0}, {"date": "2022-10-28", "close": 28.22, "volume": 819311.0}, {"date": "2022-10-31", "close": 27.83, "volume": 981428.0}, {"date": "2022-11-01", "close": 28.19, "volume": 1015914.0}, {"date": "2022-11-02", "close": 25.6, "volume": 2196160.0}, {"date": "2022-11-03", "close": 25.94, "volume": 1577770.0}, {"date": "2022-11-04", "close": 25.9, "volume": 961838.0}, {"date": "2022-11-07", "close": 26.61, "volume": 726775.0}, {"date": "2022-11-08", "close": 27.17, "volume": 682231.0}, {"date": "2022-11-09", "close": 27.17, "volume": 666155.0}, {"date": "2022-11-10", "close": 28.61, "volume": 1956088.0}, {"date": "2022-11-11", "close": 28.93, "volume": 1107787.0}, {"date": "2022-11-14", "close": 28.38, "volume": 801629.0}, {"date": "2022-11-15", "close": 27.71, "volume": 820393.0}, {"date": "2022-11-16", "close": 27.18, "volume": 608523.0}, {"date": "2022-11-17", "close": 27.07, "volume": 466192.0}, {"date": "2022-11-18", "close": 27.54, "volume": 786845.0}, {"date": "2022-11-21", "close": 27.29, "volume": 607445.0}, {"date": "2022-11-22", "close": 27.6, "volume": 951737.0}, {"date": "2022-11-23", "close": 28.05, "volume": 503480.0}, {"date": "2022-11-25", "close": 27.92, "volume": 174553.0}, {"date": "2022-11-28", "close": 26.64, "volume": 979741.0}, {"date": "2022-11-29", "close": 26.83, "volume": 631139.0}, {"date": "2022-11-30", "close": 27.53, "volume": 965430.0}, {"date": "2022-12-01", "close": 27.28, "volume": 873964.0}, {"date": "2022-12-02", "close": 27.72, "volume": 824206.0}, {"date": "2022-12-05", "close": 25.51, "volume": 1446888.0}, {"date": "2022-12-06", "close": 24.74, "volume": 1664516.0}, {"date": "2022-12-07", "close": 23.64, "volume": 1156030.0}, {"date": "2022-12-08", "close": 23.83, "volume": 856614.0}, {"date": "2022-12-09", "close": 24.08, "volume": 1301750.0}, {"date": "2022-12-12", "close": 25.22, "volume": 1702972.0}, {"date": "2022-12-13", "close": 24.35, "volume": 1615826.0}, {"date": "2022-12-14", "close": 24.58, "volume": 870961.0}, {"date": "2022-12-15", "close": 23.77, "volume": 893978.0}, {"date": "2022-12-16", "close": 23.56, "volume": 1190834.0}, {"date": "2022-12-19", "close": 22.2, "volume": 848138.0}, {"date": "2022-12-20", "close": 21.73, "volume": 951313.0}, {"date": "2022-12-21", "close": 22.2, "volume": 1104634.0}, {"date": "2022-12-22", "close": 21.49, "volume": 1311913.0}, {"date": "2022-12-23", "close": 22.13, "volume": 933450.0}, {"date": "2022-12-27", "close": 21.78, "volume": 671282.0}, {"date": "2022-12-28", "close": 21.55, "volume": 686303.0}, {"date": "2022-12-29", "close": 22.17, "volume": 1082601.0}, {"date": "2022-12-30", "close": 22.32, "volume": 923629.0}, {"date": "2023-01-03", "close": 22.11, "volume": 1091772.0}, {"date": "2023-01-04", "close": 23.38, "volume": 1040189.0}, {"date": "2023-01-05", "close": 23.12, "volume": 665001.0}, {"date": "2023-01-06", "close": 24.36, "volume": 600039.0}, {"date": "2023-01-09", "close": 24.99, "volume": 1099770.0}, {"date": "2023-01-10", "close": 25.37, "volume": 491363.0}, {"date": "2023-01-11", "close": 25.79, "volume": 818567.0}, {"date": "2023-01-12", "close": 25.54, "volume": 648091.0}, {"date": "2023-01-13", "close": 25.71, "volume": 567962.0}, {"date": "2023-01-17", "close": 25.8, "volume": 811978.0}, {"date": "2023-01-18", "close": 23.79, "volume": 2882055.0}, {"date": "2023-01-19", "close": 23.65, "volume": 1668304.0}, {"date": "2023-01-20", "close": 23.91, "volume": 1603713.0}, {"date": "2023-01-23", "close": 23.97, "volume": 1845662.0}, {"date": "2023-01-24", "close": 23.75, "volume": 1061593.0}, {"date": "2023-01-25", "close": 24.24, "volume": 976839.0}, {"date": "2023-01-26", "close": 24.29, "volume": 1412263.0}, {"date": "2023-01-27", "close": 24.41, "volume": 1565420.0}, {"date": "2023-01-30", "close": 24.43, "volume": 756740.0}, {"date": "2023-01-31", "close": 25.41, "volume": 1072691.0}, {"date": "2023-02-01", "close": 25.65, "volume": 1252946.0}, {"date": "2023-02-02", "close": 26.81, "volume": 1886210.0}, {"date": "2023-02-03", "close": 26.54, "volume": 755290.0}, {"date": "2023-02-06", "close": 26.48, "volume": 770126.0}, {"date": "2023-02-07", "close": 26.44, "volume": 652070.0}, {"date": "2023-02-08", "close": 25.78, "volume": 645922.0}, {"date": "2023-02-09", "close": 25.29, "volume": 606340.0}, {"date": "2023-02-10", "close": 25.01, "volume": 642166.0}, {"date": "2023-02-13", "close": 25.29, "volume": 1051303.0}, {"date": "2023-02-14", "close": 25.09, "volume": 1293748.0}, {"date": "2023-02-15", "close": 25.56, "volume": 678587.0}, {"date": "2023-02-16", "close": 25.99, "volume": 1635893.0}, {"date": "2023-02-17", "close": 26.01, "volume": 1291623.0}, {"date": "2023-02-21", "close": 23.6, "volume": 1863238.0}, {"date": "2023-02-22", "close": 23.53, "volume": 3100752.0}, {"date": "2023-02-23", "close": 23.5, "volume": 1627304.0}, {"date": "2023-02-24", "close": 23.46, "volume": 1081403.0}, {"date": "2023-02-27", "close": 23.07, "volume": 808622.0}, {"date": "2023-02-28", "close": 22.83, "volume": 922632.0}, {"date": "2023-03-01", "close": 22.43, "volume": 963113.0}, {"date": "2023-03-02", "close": 22.42, "volume": 1442494.0}, {"date": "2023-03-03", "close": 23.0, "volume": 1162745.0}, {"date": "2023-03-06", "close": 22.91, "volume": 997356.0}, {"date": "2023-03-07", "close": 22.55, "volume": 1349015.0}, {"date": "2023-03-08", "close": 22.39, "volume": 1079620.0}, {"date": "2023-03-09", "close": 22.41, "volume": 936790.0}, {"date": "2023-03-10", "close": 22.02, "volume": 1431278.0}, {"date": "2023-03-13", "close": 20.89, "volume": 2102888.0}, {"date": "2023-03-14", "close": 20.91, "volume": 1106749.0}, {"date": "2023-03-15", "close": 20.66, "volume": 1334329.0}, {"date": "2023-03-16", "close": 21.04, "volume": 1020684.0}, {"date": "2023-03-17", "close": 20.26, "volume": 1811348.0}, {"date": "2023-03-20", "close": 20.18, "volume": 1139424.0}, {"date": "2023-03-21", "close": 20.94, "volume": 1043779.0}, {"date": "2023-03-22", "close": 19.89, "volume": 1335318.0}, {"date": "2023-03-23", "close": 19.23, "volume": 1989810.0}, {"date": "2023-03-24", "close": 19.16, "volume": 1190397.0}, {"date": "2023-03-27", "close": 19.47, "volume": 977392.0}, {"date": "2023-03-28", "close": 19.77, "volume": 850087.0}, {"date": "2023-03-29", "close": 19.8, "volume": 837025.0}, {"date": "2023-03-30", "close": 19.92, "volume": 812029.0}, {"date": "2023-03-31", "close": 20.87, "volume": 1054555.0}, {"date": "2023-04-03", "close": 20.44, "volume": 1177863.0}, {"date": "2023-04-04", "close": 19.48, "volume": 1050921.0}, {"date": "2023-04-05", "close": 19.73, "volume": 1022368.0}, {"date": "2023-04-06", "close": 20.18, "volume": 922852.0}, {"date": "2023-04-10", "close": 20.5, "volume": 764296.0}, {"date": "2023-04-11", "close": 21.54, "volume": 1422817.0}, {"date": "2023-04-12", "close": 21.0, "volume": 914866.0}, {"date": "2023-04-13", "close": 21.03, "volume": 637133.0}, {"date": "2023-04-14", "close": 20.89, "volume": 747204.0}, {"date": "2023-04-17", "close": 21.51, "volume": 1019765.0}, {"date": "2023-04-18", "close": 21.59, "volume": 666867.0}, {"date": "2023-04-19", "close": 21.95, "volume": 1125671.0}, {"date": "2023-04-20", "close": 21.93, "volume": 951625.0}, {"date": "2023-04-21", "close": 22.0, "volume": 796746.0}, {"date": "2023-04-24", "close": 21.65, "volume": 891048.0}, {"date": "2023-04-25", "close": 21.73, "volume": 1251487.0}, {"date": "2023-04-26", "close": 21.6, "volume": 890943.0}, {"date": "2023-04-27", "close": 22.16, "volume": 916395.0}, {"date": "2023-04-28", "close": 22.39, "volume": 917855.0}, {"date": "2023-05-01", "close": 22.55, "volume": 871154.0}, {"date": "2023-05-02", "close": 21.82, "volume": 1438091.0}, {"date": "2023-05-03", "close": 24.42, "volume": 3737157.0}, {"date": "2023-05-04", "close": 23.63, "volume": 1601481.0}, {"date": "2023-05-05", "close": 24.84, "volume": 1412830.0}, {"date": "2023-05-08", "close": 24.77, "volume": 1086371.0}, {"date": "2023-05-09", "close": 25.36, "volume": 727740.0}, {"date": "2023-05-10", "close": 25.48, "volume": 832684.0}, {"date": "2023-05-11", "close": 25.14, "volume": 564354.0}, {"date": "2023-05-12", "close": 25.28, "volume": 486511.0}, {"date": "2023-05-15", "close": 25.82, "volume": 868059.0}, {"date": "2023-05-16", "close": 25.61, "volume": 912487.0}, {"date": "2023-05-17", "close": 26.66, "volume": 890725.0}, {"date": "2023-05-18", "close": 26.9, "volume": 835140.0}, {"date": "2023-05-19", "close": 26.46, "volume": 1087329.0}, {"date": "2023-05-22", "close": 26.03, "volume": 761756.0}, {"date": "2023-05-23", "close": 26.32, "volume": 962504.0}, {"date": "2023-05-24", "close": 27.45, "volume": 2145253.0}, {"date": "2023-05-25", "close": 26.85, "volume": 1015411.0}, {"date": "2023-05-26", "close": 27.6, "volume": 922758.0}, {"date": "2023-05-30", "close": 27.51, "volume": 964237.0}, {"date": "2023-05-31", "close": 26.95, "volume": 1053128.0}, {"date": "2023-06-01", "close": 26.62, "volume": 900807.0}, {"date": "2023-06-02", "close": 26.95, "volume": 1217300.0}, {"date": "2023-06-05", "close": 26.09, "volume": 1216698.0}, {"date": "2023-06-06", "close": 28.46, "volume": 1798698.0}, {"date": "2023-06-07", "close": 29.14, "volume": 1639081.0}, {"date": "2023-06-08", "close": 28.77, "volume": 1079417.0}, {"date": "2023-06-09", "close": 28.92, "volume": 975918.0}, {"date": "2023-06-12", "close": 28.9, "volume": 1106037.0}, {"date": "2023-06-13", "close": 29.04, "volume": 1031763.0}, {"date": "2023-06-14", "close": 28.79, "volume": 900409.0}, {"date": "2023-06-15", "close": 28.86, "volume": 726718.0}, {"date": "2023-06-16", "close": 28.07, "volume": 1323014.0}, {"date": "2023-06-20", "close": 27.44, "volume": 909793.0}, {"date": "2023-06-21", "close": 28.7, "volume": 1226280.0}, {"date": "2023-06-22", "close": 28.33, "volume": 695372.0}, {"date": "2023-06-23", "close": 27.62, "volume": 1184431.0}, {"date": "2023-06-26", "close": 27.42, "volume": 621335.0}, {"date": "2023-06-27", "close": 28.84, "volume": 784900.0}, {"date": "2023-06-28", "close": 28.75, "volume": 646064.0}, {"date": "2023-06-29", "close": 28.71, "volume": 551939.0}, {"date": "2023-06-30", "close": 30.1, "volume": 1630905.0}, {"date": "2023-07-03", "close": 29.73, "volume": 518126.0}, {"date": "2023-07-05", "close": 29.08, "volume": 813748.0}, {"date": "2023-07-06", "close": 28.6, "volume": 673388.0}, {"date": "2023-07-07", "close": 28.46, "volume": 701888.0}, {"date": "2023-07-10", "close": 30.34, "volume": 1470373.0}, {"date": "2023-07-11", "close": 30.73, "volume": 750364.0}, {"date": "2023-07-12", "close": 31.96, "volume": 1396714.0}, {"date": "2023-07-13", "close": 32.33, "volume": 1378500.0}, {"date": "2023-07-14", "close": 31.59, "volume": 867585.0}, {"date": "2023-07-17", "close": 32.48, "volume": 895930.0}, {"date": "2023-07-18", "close": 32.2, "volume": 778510.0}, {"date": "2023-07-19", "close": 31.85, "volume": 643573.0}, {"date": "2023-07-20", "close": 31.74, "volume": 683619.0}, {"date": "2023-07-21", "close": 31.36, "volume": 761281.0}, {"date": "2023-07-24", "close": 31.32, "volume": 568321.0}, {"date": "2023-07-25", "close": 31.3, "volume": 992986.0}, {"date": "2023-07-26", "close": 32.18, "volume": 735170.0}, {"date": "2023-07-27", "close": 31.55, "volume": 605774.0}, {"date": "2023-07-28", "close": 31.98, "volume": 982782.0}, {"date": "2023-07-31", "close": 32.03, "volume": 1278344.0}, {"date": "2023-08-01", "close": 31.27, "volume": 1076359.0}, {"date": "2023-08-02", "close": 27.4, "volume": 4172502.0}, {"date": "2023-08-03", "close": 26.51, "volume": 2739510.0}, {"date": "2023-08-04", "close": 27.43, "volume": 1733664.0}, {"date": "2023-08-07", "close": 28.29, "volume": 1479818.0}, {"date": "2023-08-08", "close": 28.21, "volume": 874493.0}, {"date": "2023-08-09", "close": 27.72, "volume": 830696.0}, {"date": "2023-08-10", "close": 27.72, "volume": 559357.0}, {"date": "2023-08-11", "close": 27.6, "volume": 524014.0}, {"date": "2023-08-14", "close": 27.91, "volume": 538122.0}, {"date": "2023-08-15", "close": 26.5, "volume": 901413.0}, {"date": "2023-08-16", "close": 25.91, "volume": 596461.0}, {"date": "2023-08-17", "close": 25.79, "volume": 774644.0}, {"date": "2023-08-18", "close": 26.06, "volume": 613414.0}, {"date": "2023-08-21", "close": 25.6, "volume": 399625.0}, {"date": "2023-08-22", "close": 25.31, "volume": 710560.0}, {"date": "2023-08-23", "close": 25.59, "volume": 642299.0}, {"date": "2023-08-24", "close": 24.86, "volume": 841596.0}, {"date": "2023-08-25", "close": 24.51, "volume": 1048924.0}, {"date": "2023-08-28", "close": 24.92, "volume": 1104955.0}, {"date": "2023-08-29", "close": 25.82, "volume": 1053676.0}, {"date": "2023-08-30", "close": 25.13, "volume": 857303.0}, {"date": "2023-08-31", "close": 24.73, "volume": 1804112.0}, {"date": "2023-09-01", "close": 25.33, "volume": 1105385.0}, {"date": "2023-09-05", "close": 23.45, "volume": 1226623.0}, {"date": "2023-09-06", "close": 23.11, "volume": 1266538.0}, {"date": "2023-09-07", "close": 22.62, "volume": 786616.0}, {"date": "2023-09-08", "close": 22.0, "volume": 1614719.0}, {"date": "2023-09-11", "close": 22.2, "volume": 940859.0}, {"date": "2023-09-12", "close": 22.1, "volume": 841963.0}, {"date": "2023-09-13", "close": 21.55, "volume": 972575.0}, {"date": "2023-09-14", "close": 21.86, "volume": 919924.0}, {"date": "2023-09-15", "close": 21.24, "volume": 2134494.0}, {"date": "2023-09-18", "close": 20.49, "volume": 1628298.0}, {"date": "2023-09-19", "close": 20.23, "volume": 1347786.0}, {"date": "2023-09-20", "close": 20.33, "volume": 1176416.0}, {"date": "2023-09-21", "close": 19.89, "volume": 1986911.0}, {"date": "2023-09-22", "close": 19.94, "volume": 897533.0}, {"date": "2023-09-25", "close": 19.74, "volume": 1224901.0}, {"date": "2023-09-26", "close": 19.7, "volume": 1040910.0}, {"date": "2023-09-27", "close": 19.6, "volume": 887648.0}, {"date": "2023-09-28", "close": 20.4, "volume": 940028.0}, {"date": "2023-09-29", "close": 20.41, "volume": 775256.0}, {"date": "2023-10-02", "close": 20.12, "volume": 987302.0}, {"date": "2023-10-03", "close": 19.35, "volume": 751942.0}, {"date": "2023-10-04", "close": 18.57, "volume": 1104966.0}, {"date": "2023-10-05", "close": 17.69, "volume": 1506267.0}, {"date": "2023-10-06", "close": 17.99, "volume": 1091078.0}, {"date": "2023-10-09", "close": 17.72, "volume": 627485.0}, {"date": "2023-10-10", "close": 18.39, "volume": 910285.0}, {"date": "2023-10-11", "close": 17.95, "volume": 783372.0}, {"date": "2023-10-12", "close": 17.28, "volume": 870348.0}, {"date": "2023-10-13", "close": 17.14, "volume": 773536.0}, {"date": "2023-10-16", "close": 17.76, "volume": 934330.0}, {"date": "2023-10-17", "close": 18.21, "volume": 1185372.0}, {"date": "2023-10-18", "close": 17.66, "volume": 1187042.0}, {"date": "2023-10-19", "close": 17.22, "volume": 1038596.0}, {"date": "2023-10-20", "close": 17.21, "volume": 833815.0}, {"date": "2023-10-23", "close": 17.5, "volume": 965984.0}, {"date": "2023-10-24", "close": 17.45, "volume": 717833.0}, {"date": "2023-10-25", "close": 17.11, "volume": 933118.0}, {"date": "2023-10-26", "close": 17.38, "volume": 1313178.0}, {"date": "2023-10-27", "close": 16.57, "volume": 1340933.0}, {"date": "2023-10-30", "close": 16.52, "volume": 974855.0}, {"date": "2023-10-31", "close": 16.75, "volume": 1357540.0}, {"date": "2023-11-01", "close": 17.28, "volume": 2140421.0}, {"date": "2023-11-02", "close": 18.61, "volume": 2794934.0}, {"date": "2023-11-03", "close": 19.13, "volume": 1328050.0}, {"date": "2023-11-06", "close": 18.98, "volume": 778694.0}, {"date": "2023-11-07", "close": 19.2, "volume": 717646.0}, {"date": "2023-11-08", "close": 18.91, "volume": 984198.0}, {"date": "2023-11-09", "close": 18.3, "volume": 824525.0}, {"date": "2023-11-10", "close": 18.64, "volume": 1519633.0}, {"date": "2023-11-13", "close": 19.02, "volume": 825280.0}, {"date": "2023-11-14", "close": 21.01, "volume": 1644627.0}, {"date": "2023-11-15", "close": 21.32, "volume": 1185283.0}, {"date": "2023-11-16", "close": 20.89, "volume": 923024.0}, {"date": "2023-11-17", "close": 21.6, "volume": 888411.0}, {"date": "2023-11-20", "close": 21.88, "volume": 770336.0}, {"date": "2023-11-21", "close": 21.35, "volume": 537960.0}, {"date": "2023-11-22", "close": 21.39, "volume": 538574.0}, {"date": "2023-11-24", "close": 21.39, "volume": 404458.0}, {"date": "2023-11-27", "close": 21.32, "volume": 743999.0}, {"date": "2023-11-28", "close": 21.5, "volume": 685896.0}, {"date": "2023-11-29", "close": 21.66, "volume": 908739.0}, {"date": "2023-11-30", "close": 21.14, "volume": 725757.0}, {"date": "2023-12-01", "close": 22.23, "volume": 752511.0}, {"date": "2023-12-04", "close": 22.48, "volume": 623634.0}, {"date": "2023-12-05", "close": 21.85, "volume": 594279.0}, {"date": "2023-12-06", "close": 22.4, "volume": 664547.0}, {"date": "2023-12-07", "close": 22.83, "volume": 558846.0}, {"date": "2023-12-08", "close": 23.4, "volume": 683162.0}, {"date": "2023-12-11", "close": 23.85, "volume": 792871.0}, {"date": "2023-12-12", "close": 23.85, "volume": 715888.0}, {"date": "2023-12-13", "close": 25.54, "volume": 1754841.0}, {"date": "2023-12-14", "close": 27.63, "volume": 2199472.0}, {"date": "2023-12-15", "close": 27.31, "volume": 1314002.0}, {"date": "2023-12-18", "close": 26.85, "volume": 812919.0}, {"date": "2023-12-19", "close": 27.39, "volume": 808350.0}, {"date": "2023-12-20", "close": 26.03, "volume": 1015018.0}, {"date": "2023-12-21", "close": 26.97, "volume": 602545.0}, {"date": "2023-12-22", "close": 26.75, "volume": 628746.0}, {"date": "2023-12-26", "close": 27.27, "volume": 571874.0}, {"date": "2023-12-27", "close": 27.42, "volume": 587563.0}, {"date": "2023-12-28", "close": 27.12, "volume": 679892.0}, {"date": "2023-12-29", "close": 26.26, "volume": 1235466.0}, {"date": "2024-01-02", "close": 26.44, "volume": 1015637.0}, {"date": "2024-01-03", "close": 24.43, "volume": 1001533.0}, {"date": "2024-01-04", "close": 25.27, "volume": 1106861.0}, {"date": "2024-01-05", "close": 24.75, "volume": 844431.0}, {"date": "2024-01-08", "close": 25.65, "volume": 1175816.0}, {"date": "2024-01-09", "close": 25.18, "volume": 988707.0}, {"date": "2024-01-10", "close": 25.21, "volume": 752694.0}, {"date": "2024-01-11", "close": 25.24, "volume": 862840.0}, {"date": "2024-01-12", "close": 25.29, "volume": 1397845.0}, {"date": "2024-01-16", "close": 24.61, "volume": 1260481.0}, {"date": "2024-01-17", "close": 23.87, "volume": 841295.0}, {"date": "2024-01-18", "close": 24.77, "volume": 612304.0}, {"date": "2024-01-19", "close": 25.58, "volume": 921720.0}, {"date": "2024-01-22", "close": 26.07, "volume": 717714.0}, {"date": "2024-01-23", "close": 25.8, "volume": 743222.0}, {"date": "2024-01-24", "close": 25.09, "volume": 721225.0}, {"date": "2024-01-25", "close": 25.24, "volume": 691512.0}, {"date": "2024-01-26", "close": 25.27, "volume": 615410.0}, {"date": "2024-01-29", "close": 25.74, "volume": 750351.0}, {"date": "2024-01-30", "close": 25.06, "volume": 595428.0}, {"date": "2024-01-31", "close": 24.85, "volume": 973992.0}, {"date": "2024-02-01", "close": 25.44, "volume": 670623.0}, {"date": "2024-02-02", "close": 25.2, "volume": 746634.0}, {"date": "2024-02-05", "close": 24.74, "volume": 529056.0}, {"date": "2024-02-06", "close": 25.09, "volume": 496334.0}, {"date": "2024-02-07", "close": 24.7, "volume": 533456.0}, {"date": "2024-02-08", "close": 24.5, "volume": 878872.0}, {"date": "2024-02-09", "close": 25.38, "volume": 906100.0}, {"date": "2024-02-12", "close": 26.3, "volume": 836519.0}, {"date": "2024-02-13", "close": 25.88, "volume": 1234276.0}, {"date": "2024-02-14", "close": 26.39, "volume": 909592.0}, {"date": "2024-02-15", "close": 26.57, "volume": 802287.0}, {"date": "2024-02-16", "close": 25.98, "volume": 661357.0}, {"date": "2024-02-20", "close": 25.73, "volume": 880366.0}, {"date": "2024-02-21", "close": 25.1, "volume": 1461032.0}, {"date": "2024-02-22", "close": 25.23, "volume": 1668992.0}, {"date": "2024-02-23", "close": 25.19, "volume": 1488996.0}, {"date": "2024-02-26", "close": 25.46, "volume": 1115287.0}, {"date": "2024-02-27", "close": 26.56, "volume": 1363145.0}, {"date": "2024-02-28", "close": 26.39, "volume": 791323.0}, {"date": "2024-02-29", "close": 26.69, "volume": 672208.0}, {"date": "2024-03-01", "close": 27.48, "volume": 1097015.0}, {"date": "2024-03-04", "close": 27.09, "volume": 875325.0}, {"date": "2024-03-05", "close": 28.53, "volume": 1413459.0}, {"date": "2024-03-06", "close": 27.57, "volume": 1449603.0}, {"date": "2024-03-07", "close": 27.12, "volume": 777440.0}, {"date": "2024-03-08", "close": 27.76, "volume": 1197656.0}, {"date": "2024-03-11", "close": 27.1, "volume": 925895.0}, {"date": "2024-03-12", "close": 27.22, "volume": 611536.0}, {"date": "2024-03-13", "close": 27.11, "volume": 614716.0}, {"date": "2024-03-14", "close": 25.56, "volume": 1260034.0}, {"date": "2024-03-15", "close": 25.88, "volume": 1443032.0}, {"date": "2024-03-18", "close": 25.21, "volume": 1269502.0}, {"date": "2024-03-19", "close": 25.0, "volume": 1015537.0}, {"date": "2024-03-20", "close": 25.28, "volume": 809544.0}, {"date": "2024-03-21", "close": 25.62, "volume": 943987.0}, {"date": "2024-03-22", "close": 25.35, "volume": 607938.0}, {"date": "2024-03-25", "close": 25.48, "volume": 597025.0}, {"date": "2024-03-26", "close": 26.21, "volume": 792060.0}, {"date": "2024-03-27", "close": 26.91, "volume": 785951.0}, {"date": "2024-03-28", "close": 27.85, "volume": 1153885.0}, {"date": "2024-04-01", "close": 27.95, "volume": 918815.0}, {"date": "2024-04-02", "close": 26.65, "volume": 797831.0}, {"date": "2024-04-03", "close": 27.09, "volume": 733297.0}, {"date": "2024-04-04", "close": 25.9, "volume": 660395.0}, {"date": "2024-04-05", "close": 25.73, "volume": 620945.0}, {"date": "2024-04-08", "close": 25.9, "volume": 700028.0}, {"date": "2024-04-09", "close": 25.98, "volume": 658104.0}, {"date": "2024-04-10", "close": 23.72, "volume": 1336006.0}, {"date": "2024-04-11", "close": 23.68, "volume": 1256226.0}, {"date": "2024-04-12", "close": 23.37, "volume": 644678.0}, {"date": "2024-04-15", "close": 22.94, "volume": 1049441.0}, {"date": "2024-04-16", "close": 22.28, "volume": 1075989.0}, {"date": "2024-04-17", "close": 21.47, "volume": 980339.0}, {"date": "2024-04-18", "close": 22.07, "volume": 2024960.0}, {"date": "2024-04-19", "close": 22.33, "volume": 917443.0}, {"date": "2024-04-22", "close": 22.91, "volume": 911466.0}, {"date": "2024-04-23", "close": 22.96, "volume": 1002159.0}, {"date": "2024-04-24", "close": 22.74, "volume": 621572.0}, {"date": "2024-04-25", "close": 21.05, "volume": 1554818.0}, {"date": "2024-04-26", "close": 21.45, "volume": 912968.0}, {"date": "2024-04-29", "close": 21.18, "volume": 985297.0}, {"date": "2024-04-30", "close": 20.27, "volume": 1162051.0}, {"date": "2024-05-01", "close": 20.1, "volume": 2522921.0}, {"date": "2024-05-02", "close": 20.13, "volume": 1766953.0}, {"date": "2024-05-03", "close": 20.1, "volume": 2091355.0}, {"date": "2024-05-06", "close": 20.59, "volume": 1391169.0}, {"date": "2024-05-07", "close": 20.3, "volume": 921278.0}, {"date": "2024-05-08", "close": 21.49, "volume": 1257496.0}, {"date": "2024-05-09", "close": 21.36, "volume": 791828.0}, {"date": "2024-05-10", "close": 21.46, "volume": 683550.0}, {"date": "2024-05-13", "close": 22.12, "volume": 871552.0}, {"date": "2024-05-14", "close": 22.18, "volume": 703500.0}, {"date": "2024-05-15", "close": 21.65, "volume": 712222.0}, {"date": "2024-05-16", "close": 20.94, "volume": 785470.0}, {"date": "2024-05-17", "close": 20.52, "volume": 656739.0}, {"date": "2024-05-20", "close": 20.52, "volume": 704444.0}, {"date": "2024-05-21", "close": 19.95, "volume": 674292.0}, {"date": "2024-05-22", "close": 19.45, "volume": 1001993.0}, {"date": "2024-05-23", "close": 18.97, "volume": 861465.0}, {"date": "2024-05-24", "close": 19.2, "volume": 798189.0}, {"date": "2024-05-28", "close": 20.02, "volume": 944482.0}, {"date": "2024-05-29", "close": 19.34, "volume": 581947.0}, {"date": "2024-05-30", "close": 19.6, "volume": 785153.0}, {"date": "2024-05-31", "close": 20.1, "volume": 805321.0}, {"date": "2024-06-03", "close": 21.03, "volume": 1564642.0}, {"date": "2024-06-04", "close": 20.69, "volume": 1050176.0}, {"date": "2024-06-05", "close": 20.3, "volume": 1985297.0}, {"date": "2024-06-06", "close": 19.7, "volume": 889138.0}, {"date": "2024-06-07", "close": 19.02, "volume": 692048.0}, {"date": "2024-06-10", "close": 19.0, "volume": 754643.0}, {"date": "2024-06-11", "close": 18.8, "volume": 568670.0}, {"date": "2024-06-12", "close": 19.48, "volume": 1000869.0}, {"date": "2024-06-13", "close": 18.68, "volume": 700807.0}, {"date": "2024-06-14", "close": 17.95, "volume": 1230779.0}, {"date": "2024-06-17", "close": 18.49, "volume": 1446894.0}, {"date": "2024-06-18", "close": 18.49, "volume": 987254.0}, {"date": "2024-06-20", "close": 18.47, "volume": 755719.0}, {"date": "2024-06-21", "close": 17.97, "volume": 1639862.0}, {"date": "2024-06-24", "close": 18.12, "volume": 942601.0}, {"date": "2024-06-25", "close": 17.43, "volume": 884861.0}, {"date": "2024-06-26", "close": 17.95, "volume": 766648.0}, {"date": "2024-06-27", "close": 17.81, "volume": 815978.0}, {"date": "2024-06-28", "close": 17.86, "volume": 1228955.0}, {"date": "2024-07-01", "close": 17.57, "volume": 912028.0}, {"date": "2024-07-02", "close": 17.92, "volume": 718481.0}, {"date": "2024-07-03", "close": 18.17, "volume": 408520.0}, {"date": "2024-07-05", "close": 17.73, "volume": 710814.0}, {"date": "2024-07-08", "close": 18.07, "volume": 985700.0}, {"date": "2024-07-09", "close": 18.3, "volume": 1509505.0}, {"date": "2024-07-10", "close": 18.79, "volume": 990808.0}, {"date": "2024-07-11", "close": 20.82, "volume": 1292722.0}, {"date": "2024-07-12", "close": 21.39, "volume": 1082244.0}, {"date": "2024-07-15", "close": 22.01, "volume": 1083642.0}, {"date": "2024-07-16", "close": 23.03, "volume": 1369771.0}, {"date": "2024-07-17", "close": 23.36, "volume": 956989.0}, {"date": "2024-07-18", "close": 22.08, "volume": 1013994.0}, {"date": "2024-07-19", "close": 21.25, "volume": 1069354.0}, {"date": "2024-07-22", "close": 21.0, "volume": 1394672.0}, {"date": "2024-07-23", "close": 20.49, "volume": 1257628.0}, {"date": "2024-07-24", "close": 20.24, "volume": 880727.0}, {"date": "2024-07-25", "close": 21.48, "volume": 901997.0}, {"date": "2024-07-26", "close": 22.48, "volume": 909402.0}, {"date": "2024-07-29", "close": 22.77, "volume": 615295.0}, {"date": "2024-07-30", "close": 22.9, "volume": 831223.0}, {"date": "2024-07-31", "close": 22.88, "volume": 946785.0}, {"date": "2024-08-01", "close": 21.97, "volume": 2897277.0}, {"date": "2024-08-02", "close": 20.53, "volume": 1416685.0}, {"date": "2024-08-05", "close": 20.02, "volume": 1443450.0}, {"date": "2024-08-06", "close": 20.07, "volume": 830115.0}, {"date": "2024-08-07", "close": 19.5, "volume": 866938.0}, {"date": "2024-08-08", "close": 19.7, "volume": 766659.0}, {"date": "2024-08-09", "close": 19.93, "volume": 668044.0}, {"date": "2024-08-12", "close": 18.95, "volume": 1177979.0}, {"date": "2024-08-13", "close": 19.93, "volume": 925363.0}, {"date": "2024-08-14", "close": 19.78, "volume": 604974.0}, {"date": "2024-08-15", "close": 21.16, "volume": 977881.0}, {"date": "2024-08-16", "close": 20.62, "volume": 664100.0}, {"date": "2024-08-19", "close": 20.21, "volume": 636916.0}, {"date": "2024-08-20", "close": 19.98, "volume": 454695.0}, {"date": "2024-08-21", "close": 20.37, "volume": 874477.0}, {"date": "2024-08-22", "close": 20.42, "volume": 527535.0}, {"date": "2024-08-23", "close": 22.53, "volume": 1720450.0}, {"date": "2024-08-26", "close": 22.92, "volume": 1244363.0}, {"date": "2024-08-27", "close": 22.8, "volume": 922575.0}, {"date": "2024-08-28", "close": 22.41, "volume": 662035.0}, {"date": "2024-08-29", "close": 21.91, "volume": 730494.0}, {"date": "2024-08-30", "close": 21.94, "volume": 559683.0}, {"date": "2024-09-03", "close": 22.35, "volume": 875342.0}, {"date": "2024-09-04", "close": 22.05, "volume": 739689.0}, {"date": "2024-09-05", "close": 22.15, "volume": 666816.0}, {"date": "2024-09-06", "close": 21.35, "volume": 730956.0}, {"date": "2024-09-09", "close": 21.73, "volume": 560533.0}, {"date": "2024-09-10", "close": 21.55, "volume": 676000.0}, {"date": "2024-09-11", "close": 21.88, "volume": 794747.0}, {"date": "2024-09-12", "close": 22.14, "volume": 838648.0}, {"date": "2024-09-13", "close": 23.31, "volume": 1137201.0}, {"date": "2024-09-16", "close": 23.06, "volume": 1043364.0}, {"date": "2024-09-17", "close": 24.36, "volume": 1235855.0}, {"date": "2024-09-18", "close": 24.31, "volume": 836226.0}, {"date": "2024-09-19", "close": 24.52, "volume": 761678.0}, {"date": "2024-09-20", "close": 24.35, "volume": 1541320.0}, {"date": "2024-09-23", "close": 23.66, "volume": 1156645.0}, {"date": "2024-09-24", "close": 24.72, "volume": 1305800.0}, {"date": "2024-09-25", "close": 24.29, "volume": 1037276.0}, {"date": "2024-09-26", "close": 25.19, "volume": 951377.0}, {"date": "2024-09-27", "close": 24.53, "volume": 1091988.0}, {"date": "2024-09-30", "close": 24.22, "volume": 905710.0}, {"date": "2024-10-01", "close": 24.0, "volume": 1158422.0}, {"date": "2024-10-02", "close": 23.53, "volume": 655007.0}, {"date": "2024-10-03", "close": 23.04, "volume": 839918.0}, {"date": "2024-10-04", "close": 23.44, "volume": 1083369.0}, {"date": "2024-10-07", "close": 23.04, "volume": 677125.0}, {"date": "2024-10-08", "close": 23.07, "volume": 547779.0}, {"date": "2024-10-09", "close": 22.85, "volume": 719699.0}, {"date": "2024-10-10", "close": 22.33, "volume": 719360.0}, {"date": "2024-10-11", "close": 23.26, "volume": 1037680.0}, {"date": "2024-10-14", "close": 23.47, "volume": 907829.0}, {"date": "2024-10-15", "close": 23.48, "volume": 864979.0}, {"date": "2024-10-16", "close": 24.06, "volume": 924520.0}, {"date": "2024-10-17", "close": 23.61, "volume": 991798.0}, {"date": "2024-10-18", "close": 23.12, "volume": 839527.0}, {"date": "2024-10-21", "close": 21.29, "volume": 1507923.0}, {"date": "2024-10-22", "close": 21.26, "volume": 1376649.0}, {"date": "2024-10-23", "close": 20.83, "volume": 1543891.0}, {"date": "2024-10-24", "close": 21.16, "volume": 1299847.0}, {"date": "2024-10-25", "close": 21.07, "volume": 947717.0}, {"date": "2024-10-28", "close": 21.41, "volume": 2225226.0}, {"date": "2024-10-29", "close": 22.89, "volume": 3731359.0}, {"date": "2024-10-30", "close": 22.73, "volume": 956297.0}, {"date": "2024-10-31", "close": 20.06, "volume": 9240110.0}, {"date": "2024-11-01", "close": 20.21, "volume": 4230735.0}, {"date": "2024-11-04", "close": 20.58, "volume": 5480999.0}, {"date": "2024-11-05", "close": 21.91, "volume": 2801897.0}, {"date": "2024-11-06", "close": 23.49, "volume": 3081597.0}, {"date": "2024-11-07", "close": 23.56, "volume": 1538818.0}, {"date": "2024-11-08", "close": 23.76, "volume": 1379572.0}, {"date": "2024-11-11", "close": 24.48, "volume": 1454362.0}, {"date": "2024-11-12", "close": 23.2, "volume": 1505207.0}, {"date": "2024-11-13", "close": 23.68, "volume": 1032915.0}, {"date": "2024-11-14", "close": 24.17, "volume": 2082818.0}, {"date": "2024-11-15", "close": 23.79, "volume": 1109442.0}, {"date": "2024-11-18", "close": 22.71, "volume": 1045072.0}, {"date": "2024-11-19", "close": 22.61, "volume": 918111.0}, {"date": "2024-11-20", "close": 22.82, "volume": 906337.0}, {"date": "2024-11-21", "close": 23.8, "volume": 1015348.0}, {"date": "2024-11-22", "close": 24.21, "volume": 938756.0}, {"date": "2024-11-25", "close": 25.14, "volume": 1438743.0}, {"date": "2024-11-26", "close": 24.75, "volume": 1399587.0}, {"date": "2024-11-27", "close": 24.55, "volume": 503202.0}, {"date": "2024-11-29", "close": 24.44, "volume": 625926.0}, {"date": "2024-12-02", "close": 23.86, "volume": 1292016.0}, {"date": "2024-12-03", "close": 23.6, "volume": 1048417.0}, {"date": "2024-12-04", "close": 23.83, "volume": 1443297.0}, {"date": "2024-12-05", "close": 23.99, "volume": 1020308.0}, {"date": "2024-12-06", "close": 24.69, "volume": 1143094.0}, {"date": "2024-12-09", "close": 24.97, "volume": 1107291.0}, {"date": "2024-12-10", "close": 24.88, "volume": 1133577.0}, {"date": "2024-12-11", "close": 24.15, "volume": 1175267.0}, {"date": "2024-12-12", "close": 23.15, "volume": 925981.0}, {"date": "2024-12-13", "close": 22.59, "volume": 710723.0}, {"date": "2024-12-16", "close": 21.78, "volume": 1069932.0}, {"date": "2024-12-17", "close": 21.76, "volume": 1491793.0}, {"date": "2024-12-18", "close": 21.0, "volume": 1486644.0}, {"date": "2024-12-19", "close": 20.29, "volume": 1748575.0}, {"date": "2024-12-20", "close": 21.31, "volume": 2848862.0}, {"date": "2024-12-23", "close": 20.73, "volume": 972696.0}, {"date": "2024-12-24", "close": 21.15, "volume": 500359.0}, {"date": "2024-12-26", "close": 21.51, "volume": 930834.0}, {"date": "2024-12-27", "close": 20.75, "volume": 1303633.0}, {"date": "2024-12-30", "close": 20.85, "volume": 1231844.0}, {"date": "2024-12-31", "close": 21.08, "volume": 1228880.0}, {"date": "2025-01-02", "close": 20.61, "volume": 1564135.0}, {"date": "2025-01-03", "close": 20.93, "volume": 943433.0}, {"date": "2025-01-06", "close": 21.49, "volume": 1168494.0}, {"date": "2025-01-07", "close": 21.31, "volume": 975929.0}, {"date": "2025-01-08", "close": 22.17, "volume": 1225719.0}, {"date": "2025-01-10", "close": 21.83, "volume": 1667994.0}, {"date": "2025-01-13", "close": 22.22, "volume": 1613297.0}, {"date": "2025-01-14", "close": 22.14, "volume": 1018864.0}, {"date": "2025-01-15", "close": 22.89, "volume": 2108171.0}, {"date": "2025-01-16", "close": 23.18, "volume": 1900901.0}, {"date": "2025-01-17", "close": 22.92, "volume": 745177.0}, {"date": "2025-01-21", "close": 22.59, "volume": 959147.0}, {"date": "2025-01-22", "close": 21.8, "volume": 1334257.0}, {"date": "2025-01-23", "close": 22.72, "volume": 1080285.0}, {"date": "2025-01-24", "close": 22.94, "volume": 680241.0}, {"date": "2025-01-27", "close": 23.06, "volume": 1074946.0}, {"date": "2025-01-28", "close": 23.1, "volume": 891666.0}, {"date": "2025-01-29", "close": 23.5, "volume": 858565.0}, {"date": "2025-01-30", "close": 23.6, "volume": 1281861.0}, {"date": "2025-01-31", "close": 23.09, "volume": 1249222.0}, {"date": "2025-02-03", "close": 22.35, "volume": 1323162.0}, {"date": "2025-02-04", "close": 23.11, "volume": 813751.0}, {"date": "2025-02-05", "close": 22.9, "volume": 1053966.0}, {"date": "2025-02-06", "close": 22.46, "volume": 825486.0}, {"date": "2025-02-07", "close": 22.61, "volume": 692889.0}, {"date": "2025-02-10", "close": 23.25, "volume": 994284.0}, {"date": "2025-02-11", "close": 24.03, "volume": 4188789.0}, {"date": "2025-02-12", "close": 23.4, "volume": 1308187.0}, {"date": "2025-02-13", "close": 22.98, "volume": 630201.0}, {"date": "2025-02-14", "close": 22.78, "volume": 911199.0}, {"date": "2025-02-18", "close": 22.32, "volume": 837530.0}, {"date": "2025-02-19", "close": 21.83, "volume": 814389.0}, {"date": "2025-02-20", "close": 21.31, "volume": 1024441.0}, {"date": "2025-02-21", "close": 20.34, "volume": 1260030.0}, {"date": "2025-02-24", "close": 20.86, "volume": 1802118.0}, {"date": "2025-02-25", "close": 20.8, "volume": 1838767.0}, {"date": "2025-02-26", "close": 20.75, "volume": 1716339.0}, {"date": "2025-02-27", "close": 19.66, "volume": 1448014.0}, {"date": "2025-02-28", "close": 19.49, "volume": 1318075.0}, {"date": "2025-03-03", "close": 18.68, "volume": 1582752.0}, {"date": "2025-03-04", "close": 17.9, "volume": 2650222.0}, {"date": "2025-03-05", "close": 18.2, "volume": 1403966.0}, {"date": "2025-03-06", "close": 18.07, "volume": 1220889.0}, {"date": "2025-03-07", "close": 17.76, "volume": 1713292.0}, {"date": "2025-03-10", "close": 15.98, "volume": 3585653.0}, {"date": "2025-03-11", "close": 16.56, "volume": 2729259.0}, {"date": "2025-03-12", "close": 16.43, "volume": 1536237.0}, {"date": "2025-03-13", "close": 16.07, "volume": 2222153.0}, {"date": "2025-03-14", "close": 16.65, "volume": 1320356.0}, {"date": "2025-03-17", "close": 17.1, "volume": 1808335.0}, {"date": "2025-03-18", "close": 17.09, "volume": 1758457.0}, {"date": "2025-03-19", "close": 17.41, "volume": 1650782.0}, {"date": "2025-03-20", "close": 17.02, "volume": 1620069.0}, {"date": "2025-03-21", "close": 16.88, "volume": 2193309.0}, {"date": "2025-03-24", "close": 17.73, "volume": 1789269.0}, {"date": "2025-03-25", "close": 17.56, "volume": 1159066.0}, {"date": "2025-03-26", "close": 17.64, "volume": 1155819.0}, {"date": "2025-03-27", "close": 17.44, "volume": 1074032.0}, {"date": "2025-03-28", "close": 16.39, "volume": 1335882.0}, {"date": "2025-03-31", "close": 16.16, "volume": 1961878.0}, {"date": "2025-04-01", "close": 16.18, "volume": 1369061.0}, {"date": "2025-04-02", "close": 16.78, "volume": 1852928.0}, {"date": "2025-04-03", "close": 14.05, "volume": 3682131.0}, {"date": "2025-04-04", "close": 12.94, "volume": 3787735.0}, {"date": "2025-04-07", "close": 13.22, "volume": 3037268.0}, {"date": "2025-04-08", "close": 12.6, "volume": 2212903.0}, {"date": "2025-04-09", "close": 13.91, "volume": 3989944.0}, {"date": "2025-04-10", "close": 12.94, "volume": 2682709.0}, {"date": "2025-04-11", "close": 12.21, "volume": 2140093.0}, {"date": "2025-04-14", "close": 12.37, "volume": 2530057.0}, {"date": "2025-04-15", "close": 12.01, "volume": 1970524.0}, {"date": "2025-04-16", "close": 11.68, "volume": 2431077.0}, {"date": "2025-04-17", "close": 12.01, "volume": 3386826.0}, {"date": "2025-04-21", "close": 12.04, "volume": 2671683.0}, {"date": "2025-04-22", "close": 12.37, "volume": 3330522.0}, {"date": "2025-04-23", "close": 12.94, "volume": 2934846.0}, {"date": "2025-04-24", "close": 13.45, "volume": 1999376.0}, {"date": "2025-04-25", "close": 13.83, "volume": 2278655.0}, {"date": "2025-04-28", "close": 13.76, "volume": 1616508.0}, {"date": "2025-04-29", "close": 14.08, "volume": 2816886.0}, {"date": "2025-04-30", "close": 12.06, "volume": 7515243.0}, {"date": "2025-05-01", "close": 13.25, "volume": 4965039.0}, {"date": "2025-05-02", "close": 13.88, "volume": 2645062.0}, {"date": "2025-05-05", "close": 13.96, "volume": 4913554.0}, {"date": "2025-05-06", "close": 13.89, "volume": 4820691.0}, {"date": "2025-05-07", "close": 13.77, "volume": 3678277.0}, {"date": "2025-05-08", "close": 14.47, "volume": 3878516.0}, {"date": "2025-05-09", "close": 14.68, "volume": 3807305.0}, {"date": "2025-05-12", "close": 16.47, "volume": 5705558.0}, {"date": "2025-05-13", "close": 16.54, "volume": 2709516.0}, {"date": "2025-05-14", "close": 16.42, "volume": 2330300.0}, {"date": "2025-05-15", "close": 16.03, "volume": 2662571.0}, {"date": "2025-05-16", "close": 16.76, "volume": 2294896.0}, {"date": "2025-05-19", "close": 16.66, "volume": 2143973.0}, {"date": "2025-05-20", "close": 16.9, "volume": 2761118.0}, {"date": "2025-05-21", "close": 15.76, "volume": 3189896.0}, {"date": "2025-05-22", "close": 15.85, "volume": 2621423.0}, {"date": "2025-05-23", "close": 16.12, "volume": 2756252.0}, {"date": "2025-05-27", "close": 16.74, "volume": 3397746.0}, {"date": "2025-05-28", "close": 17.22, "volume": 1737447.0}, {"date": "2025-05-29", "close": 17.06, "volume": 2867317.0}, {"date": "2025-05-30", "close": 16.26, "volume": 3734050.0}, {"date": "2025-06-02", "close": 16.72, "volume": 3568616.0}, {"date": "2025-06-03", "close": 17.53, "volume": 2667021.0}, {"date": "2025-06-04", "close": 17.67, "volume": 1993427.0}, {"date": "2025-06-05", "close": 17.77, "volume": 2123745.0}, {"date": "2025-06-06", "close": 17.96, "volume": 2245324.0}, {"date": "2025-06-09", "close": 17.88, "volume": 1773840.0}, {"date": "2025-06-10", "close": 18.59, "volume": 2186027.0}, {"date": "2025-06-11", "close": 19.18, "volume": 2653661.0}, {"date": "2025-06-12", "close": 18.84, "volume": 2636461.0}, {"date": "2025-06-13", "close": 17.89, "volume": 3921352.0}, {"date": "2025-06-16", "close": 19.01, "volume": 3298105.0}, {"date": "2025-06-17", "close": 18.21, "volume": 3544011.0}, {"date": "2025-06-18", "close": 17.92, "volume": 3476344.0}, {"date": "2025-06-20", "close": 17.53, "volume": 3433918.0}, {"date": "2025-06-23", "close": 18.23, "volume": 2609314.0}, {"date": "2025-06-24", "close": 18.35, "volume": 1794863.0}, {"date": "2025-06-25", "close": 17.77, "volume": 2476026.0}, {"date": "2025-06-26", "close": 17.9, "volume": 2132118.0}, {"date": "2025-06-27", "close": 18.38, "volume": 2891826.0}, {"date": "2025-06-30", "close": 17.19, "volume": 2892986.0}, {"date": "2025-07-01", "close": 18.69, "volume": 3861483.0}, {"date": "2025-07-02", "close": 18.82, "volume": 3158876.0}, {"date": "2025-07-03", "close": 18.42, "volume": 1350741.0}, {"date": "2025-07-07", "close": 17.82, "volume": 2561950.0}, {"date": "2025-07-08", "close": 18.42, "volume": 2318594.0}, {"date": "2025-07-09", "close": 18.51, "volume": 2041656.0}, {"date": "2025-07-10", "close": 18.83, "volume": 1604869.0}, {"date": "2025-07-11", "close": 18.3, "volume": 1037568.0}, {"date": "2025-07-14", "close": 18.08, "volume": 1446198.0}, {"date": "2025-07-15", "close": 17.32, "volume": 1263667.0}, {"date": "2025-07-16", "close": 17.48, "volume": 1057631.0}, {"date": "2025-07-17", "close": 17.16, "volume": 1409628.0}, {"date": "2025-07-18", "close": 17.3, "volume": 1245442.0}, {"date": "2025-07-21", "close": 17.44, "volume": 1655579.0}, {"date": "2025-07-22", "close": 18.19, "volume": 2271565.0}, {"date": "2025-07-23", "close": 19.11, "volume": 1522062.0}, {"date": "2025-07-24", "close": 17.98, "volume": 1523302.0}, {"date": "2025-07-25", "close": 18.06, "volume": 1031409.0}, {"date": "2025-07-28", "close": 17.9, "volume": 1650951.0}, {"date": "2025-07-29", "close": 17.64, "volume": 2719578.0}, {"date": "2025-07-30", "close": 14.93, "volume": 7194762.0}, {"date": "2025-07-31", "close": 13.84, "volume": 6820297.0}, {"date": "2025-08-01", "close": 13.89, "volume": 3711603.0}, {"date": "2025-08-04", "close": 14.84, "volume": 2868875.0}, {"date": "2025-08-05", "close": 14.99, "volume": 2716771.0}, {"date": "2025-08-06", "close": 15.09, "volume": 1585165.0}, {"date": "2025-08-07", "close": 15.09, "volume": 2122304.0}, {"date": "2025-08-08", "close": 14.76, "volume": 1655080.0}, {"date": "2025-08-11", "close": 15.39, "volume": 1892033.0}, {"date": "2025-08-12", "close": 16.58, "volume": 3520028.0}, {"date": "2025-08-13", "close": 17.67, "volume": 3409318.0}, {"date": "2025-08-14", "close": 17.43, "volume": 1657760.0}, {"date": "2025-08-15", "close": 17.26, "volume": 1982258.0}, {"date": "2025-08-18", "close": 17.04, "volume": 1551579.0}, {"date": "2025-08-19", "close": 17.39, "volume": 1298753.0}, {"date": "2025-08-20", "close": 17.28, "volume": 1470811.0}, {"date": "2025-08-21", "close": 16.95, "volume": 2016583.0}, {"date": "2025-08-22", "close": 17.57, "volume": 2527721.0}, {"date": "2025-08-25", "close": 17.66, "volume": 1284075.0}, {"date": "2025-08-26", "close": 17.47, "volume": 1346988.0}, {"date": "2025-08-27", "close": 17.71, "volume": 1359930.0}, {"date": "2025-08-28", "close": 17.45, "volume": 1972772.0}, {"date": "2025-08-29", "close": 17.51, "volume": 1963067.0}, {"date": "2025-09-02", "close": 17.24, "volume": 1989498.0}, {"date": "2025-09-03", "close": 17.27, "volume": 1285624.0}, {"date": "2025-09-04", "close": 17.64, "volume": 1311551.0}, {"date": "2025-09-05", "close": 17.91, "volume": 1719193.0}, {"date": "2025-09-08", "close": 17.77, "volume": 1425431.0}, {"date": "2025-09-09", "close": 17.85, "volume": 3152536.0}, {"date": "2025-09-10", "close": 16.86, "volume": 2421273.0}, {"date": "2025-09-11", "close": 17.52, "volume": 2019795.0}, {"date": "2025-09-12", "close": 16.68, "volume": 1914726.0}, {"date": "2025-09-15", "close": 17.07, "volume": 1910920.0}, {"date": "2025-09-16", "close": 17.4, "volume": 1691687.0}, {"date": "2025-09-17", "close": 17.28, "volume": 2337658.0}, {"date": "2025-09-18", "close": 17.51, "volume": 2000830.0}, {"date": "2025-09-19", "close": 16.61, "volume": 2918016.0}, {"date": "2025-09-22", "close": 16.46, "volume": 3254856.0}, {"date": "2025-09-23", "close": 17.25, "volume": 2394259.0}, {"date": "2025-09-24", "close": 17.3, "volume": 2261638.0}, {"date": "2025-09-25", "close": 16.19, "volume": 1706647.0}, {"date": "2025-09-26", "close": 16.5, "volume": 1892382.0}, {"date": "2025-09-29", "close": 16.46, "volume": 2574077.0}, {"date": "2025-09-30", "close": 15.79, "volume": 2106108.0}, {"date": "2025-10-01", "close": 16.03, "volume": 1778181.0}, {"date": "2025-10-02", "close": 16.2, "volume": 1008336.0}, {"date": "2025-10-03", "close": 16.42, "volume": 1455197.0}, {"date": "2025-10-06", "close": 15.69, "volume": 1640701.0}, {"date": "2025-10-07", "close": 15.21, "volume": 1607756.0}, {"date": "2025-10-08", "close": 15.31, "volume": 1603693.0}, {"date": "2025-10-09", "close": 14.79, "volume": 1489497.0}, {"date": "2025-10-10", "close": 14.14, "volume": 2030107.0}, {"date": "2025-10-13", "close": 14.71, "volume": 1674151.0}, {"date": "2025-10-14", "close": 15.22, "volume": 1507276.0}, {"date": "2025-10-15", "close": 15.27, "volume": 1137610.0}, {"date": "2025-10-16", "close": 15.16, "volume": 1157474.0}, {"date": "2025-10-17", "close": 15.07, "volume": 1126815.0}, {"date": "2025-10-20", "close": 15.26, "volume": 1230254.0}, {"date": "2025-10-21", "close": 15.89, "volume": 1716250.0}, {"date": "2025-10-22", "close": 16.21, "volume": 2057798.0}, {"date": "2025-10-23", "close": 16.39, "volume": 1649353.0}, {"date": "2025-10-24", "close": 16.76, "volume": 1558885.0}, {"date": "2025-10-27", "close": 16.74, "volume": 1629344.0}, {"date": "2025-10-28", "close": 16.82, "volume": 2520466.0}, {"date": "2025-10-29", "close": 12.65, "volume": 9231484.0}, {"date": "2025-10-30", "close": 12.43, "volume": 4931269.0}, {"date": "2025-10-31", "close": 13.16, "volume": 4360148.0}, {"date": "2025-11-03", "close": 12.9, "volume": 2481381.0}, {"date": "2025-11-04", "close": 12.02, "volume": 2795858.0}, {"date": "2025-11-05", "close": 12.5, "volume": 2726096.0}, {"date": "2025-11-06", "close": 11.9, "volume": 2313550.0}, {"date": "2025-11-07", "close": 12.5, "volume": 1994032.0}, {"date": "2025-11-10", "close": 11.64, "volume": 2116289.0}, {"date": "2025-11-11", "close": 11.55, "volume": 1625833.0}, {"date": "2025-11-12", "close": 11.27, "volume": 1727133.0}, {"date": "2025-11-13", "close": 11.14, "volume": 1769681.0}, {"date": "2025-11-14", "close": 10.81, "volume": 1421795.0}, {"date": "2025-11-17", "close": 10.23, "volume": 2233325.0}, {"date": "2025-11-18", "close": 10.17, "volume": 1627868.0}, {"date": "2025-11-19", "close": 9.52, "volume": 2450377.0}, {"date": "2025-11-20", "close": 9.51, "volume": 1912724.0}, {"date": "2025-11-21", "close": 10.52, "volume": 2556294.0}, {"date": "2025-11-24", "close": 11.21, "volume": 2908030.0}, {"date": "2025-11-25", "close": 11.47, "volume": 2234694.0}, {"date": "2025-11-26", "close": 11.33, "volume": 1267028.0}, {"date": "2025-11-28", "close": 11.19, "volume": 782889.0}, {"date": "2025-12-01", "close": 11.11, "volume": 1674341.0}, {"date": "2025-12-02", "close": 11.34, "volume": 1888663.0}, {"date": "2025-12-03", "close": 11.29, "volume": 1566326.0}, {"date": "2025-12-04", "close": 11.13, "volume": 2411793.0}, {"date": "2025-12-05", "close": 10.79, "volume": 1545195.0}, {"date": "2025-12-08", "close": 10.5, "volume": 1654798.0}, {"date": "2025-12-09", "close": 10.3, "volume": 1769685.0}, {"date": "2025-12-10", "close": 10.65, "volume": 3459006.0}, {"date": "2025-12-11", "close": 10.47, "volume": 2064818.0}, {"date": "2025-12-12", "close": 10.35, "volume": 2048763.0}, {"date": "2025-12-15", "close": 10.0, "volume": 2106345.0}, {"date": "2025-12-16", "close": 10.14, "volume": 1664821.0}, {"date": "2025-12-17", "close": 10.11, "volume": 1665348.0}, {"date": "2025-12-18", "close": 9.89, "volume": 2270176.0}, {"date": "2025-12-19", "close": 10.0, "volume": 3922945.0}, {"date": "2025-12-22", "close": 9.94, "volume": 1788244.0}, {"date": "2025-12-23", "close": 10.07, "volume": 2093629.0}, {"date": "2025-12-24", "close": 10.23, "volume": 845144.0}, {"date": "2025-12-26", "close": 10.18, "volume": 1015299.0}, {"date": "2025-12-29", "close": 9.8, "volume": 1991889.0}, {"date": "2025-12-30", "close": 9.74, "volume": 1422554.0}, {"date": "2025-12-31", "close": 9.73, "volume": 1642803.0}, {"date": "2026-01-02", "close": 9.71, "volume": 2022253.0}, {"date": "2026-01-05", "close": 9.78, "volume": 1498798.0}, {"date": "2026-01-06", "close": 11.03, "volume": 4135986.0}, {"date": "2026-01-07", "close": 11.01, "volume": 2491009.0}, {"date": "2026-01-08", "close": 11.16, "volume": 1842469.0}, {"date": "2026-01-09", "close": 11.73, "volume": 2668584.0}, {"date": "2026-01-12", "close": 11.8, "volume": 2674270.0}, {"date": "2026-01-13", "close": 11.66, "volume": 1391774.0}, {"date": "2026-01-14", "close": 11.89, "volume": 3058460.0}, {"date": "2026-01-15", "close": 12.98, "volume": 3887033.0}, {"date": "2026-01-16", "close": 13.68, "volume": 4239495.0}, {"date": "2026-01-20", "close": 13.56, "volume": 2484691.0}, {"date": "2026-01-21", "close": 14.33, "volume": 2502783.0}, {"date": "2026-01-22", "close": 14.71, "volume": 3779800.0}, {"date": "2026-01-23", "close": 14.39, "volume": 2960165.0}, {"date": "2026-01-26", "close": 14.33, "volume": 1745813.0}, {"date": "2026-01-27", "close": 14.24, "volume": 1561722.0}, {"date": "2026-01-28", "close": 13.86, "volume": 2818779.0}, {"date": "2026-01-29", "close": 13.32, "volume": 2496198.0}, {"date": "2026-01-30", "close": 13.19, "volume": 2463251.0}, {"date": "2026-02-02", "close": 13.16, "volume": 2665107.0}, {"date": "2026-02-03", "close": 13.01, "volume": 2435530.0}, {"date": "2026-02-04", "close": 13.65, "volume": 2014720.0}, {"date": "2026-02-05", "close": 13.03, "volume": 1805179.0}, {"date": "2026-02-06", "close": 13.62, "volume": 2898351.0}, {"date": "2026-02-09", "close": 13.37, "volume": 1618924.0}, {"date": "2026-02-10", "close": 12.88, "volume": 1254319.0}, {"date": "2026-02-11", "close": 12.84, "volume": 1498321.0}, {"date": "2026-02-12", "close": 11.53, "volume": 3826257.0}, {"date": "2026-02-13", "close": 11.48, "volume": 2459578.0}, {"date": "2026-02-17", "close": 11.76, "volume": 1749383.0}, {"date": "2026-02-18", "close": 12.18, "volume": 3757396.0}, {"date": "2026-02-19", "close": 11.99, "volume": 1905168.0}, {"date": "2026-02-20", "close": 12.28, "volume": 2463406.0}, {"date": "2026-02-23", "close": 11.28, "volume": 2050903.0}, {"date": "2026-02-24", "close": 10.85, "volume": 3818705.0}, {"date": "2026-02-25", "close": 9.06, "volume": 10595890.0}, {"date": "2026-02-26", "close": 8.61, "volume": 4527228.0}, {"date": "2026-02-27", "close": 8.32, "volume": 5120870.0}, {"date": "2026-03-02", "close": 8.08, "volume": 5546753.0}, {"date": "2026-03-03", "close": 7.63, "volume": 5418760.0}, {"date": "2026-03-04", "close": 7.65, "volume": 3081324.0}, {"date": "2026-03-05", "close": 7.75, "volume": 3248324.0}, {"date": "2026-03-06", "close": 7.36, "volume": 3833320.0}, {"date": "2026-03-09", "close": 7.47, "volume": 4859143.0}, {"date": "2026-03-10", "close": 6.94, "volume": 5215151.0}, {"date": "2026-03-11", "close": 6.96, "volume": 2869088.0}, {"date": "2026-03-12", "close": 6.42, "volume": 5098353.0}, {"date": "2026-03-13", "close": 6.46, "volume": 2751789.0}, {"date": "2026-03-16", "close": 6.26, "volume": 2690188.0}, {"date": "2026-03-17", "close": 6.26, "volume": 3021402.0}, {"date": "2026-03-18", "close": 5.8, "volume": 3040018.0}, {"date": "2026-03-19", "close": 6.09, "volume": 3226116.0}, {"date": "2026-03-20", "close": 6.13, "volume": 3911339.0}, {"date": "2026-03-23", "close": 6.95, "volume": 5520181.0}, {"date": "2026-03-24", "close": 6.73, "volume": 3027160.0}, {"date": "2026-03-25", "close": 6.98, "volume": 2798370.0}, {"date": "2026-03-26", "close": 6.98, "volume": 2461633.0}, {"date": "2026-03-27", "close": 6.91, "volume": 2601524.0}, {"date": "2026-03-30", "close": 6.58, "volume": 3641775.0}, {"date": "2026-03-31", "close": 6.83, "volume": 2370224.0}, {"date": "2026-04-01", "close": 6.59, "volume": 2534919.0}, {"date": "2026-04-02", "close": 6.48, "volume": 2439602.0}, {"date": "2026-04-06", "close": 6.35, "volume": 3033031.0}, {"date": "2026-04-07", "close": 6.37, "volume": 2289600.0}, {"date": "2026-04-08", "close": 7.1, "volume": 3391709.0}, {"date": "2026-04-09", "close": 7.16, "volume": 2395624.0}, {"date": "2026-04-10", "close": 7.29, "volume": 1902545.0}, {"date": "2026-04-13", "close": 7.08, "volume": 1691733.0}, {"date": "2026-04-14", "close": 7.2, "volume": 1694816.0}, {"date": "2026-04-15", "close": 6.86, "volume": 3919908.0}, {"date": "2026-04-16", "close": 7.27, "volume": 2741512.0}, {"date": "2026-04-17", "close": 7.69, "volume": 4126890.0}, {"date": "2026-04-20", "close": 7.75, "volume": 8577661.0}, {"date": "2026-04-21", "close": 7.18, "volume": 3931344.0}, {"date": "2026-04-22", "close": 7.08, "volume": 3229830.0}, {"date": "2026-04-23", "close": 6.9, "volume": 3037043.0}, {"date": "2026-04-24", "close": 7.48, "volume": 7570119.0}, {"date": "2026-04-27", "close": 6.91, "volume": 3081636.0}, {"date": "2026-04-28", "close": 6.81, "volume": 2231547.0}, {"date": "2026-04-29", "close": 6.93, "volume": 4440846.0}, {"date": "2026-04-30", "close": 8.19, "volume": 7116882.0}, {"date": "2026-05-01", "close": 7.76, "volume": 5101230.0}, {"date": "2026-05-04", "close": 7.43, "volume": 3178035.0}, {"date": "2026-05-05", "close": 7.38, "volume": 2427416.0}, {"date": "2026-05-06", "close": 7.89, "volume": 2630455.0}, {"date": "2026-05-07", "close": 7.59, "volume": 2289614.0}, {"date": "2026-05-08", "close": 7.49, "volume": 1873026.0}, {"date": "2026-05-11", "close": 6.76, "volume": 3554197.0}, {"date": "2026-05-12", "close": 6.7, "volume": 2134543.0}, {"date": "2026-05-13", "close": 6.68, "volume": 2218800.0}, {"date": "2026-05-14", "close": 6.86, "volume": 1738189.0}, {"date": "2026-05-15", "close": 6.63, "volume": 2042777.0}, {"date": "2026-05-18", "close": 6.98, "volume": 2527323.0}, {"date": "2026-05-19", "close": 6.82, "volume": 2838007.0}, {"date": "2026-05-20", "close": 7.04, "volume": 2903032.0}, {"date": "2026-05-21", "close": 7.38, "volume": 2414112.0}, {"date": "2026-05-22", "close": 7.45, "volume": 2918064.0}, {"date": "2026-05-26", "close": 7.68, "volume": 3158989.0}, {"date": "2026-05-27", "close": 7.53, "volume": 2558700.0}, {"date": "2026-05-28", "close": 7.66, "volume": 2964663.0}, {"date": "2026-05-29", "close": 7.33, "volume": 3401235.0}, {"date": "2026-06-01", "close": 7.52, "volume": 2631100.0}, {"date": "2026-06-02", "close": 7.44, "volume": 1893567.0}, {"date": "2026-06-03", "close": 7.12, "volume": 2148918.0}, {"date": "2026-06-04", "close": 7.01, "volume": 1721675.0}, {"date": "2026-06-05", "close": 6.41, "volume": 2435830.0}, {"date": "2026-06-08", "close": 6.83, "volume": 1754495.0}, {"date": "2026-06-09", "close": 7.29, "volume": 2072277.0}, {"date": "2026-06-10", "close": 7.22, "volume": 1975369.0}, {"date": "2026-06-11", "close": 7.74, "volume": 2171951.0}, {"date": "2026-06-12", "close": 7.98, "volume": 2591221.0}, {"date": "2026-06-15", "close": 7.74, "volume": 2091024.0}, {"date": "2026-06-16", "close": 7.58, "volume": 1903323.0}, {"date": "2026-06-17", "close": 7.2, "volume": 2309935.0}, {"date": "2026-06-18", "close": 7.76, "volume": 2940747.0}, {"date": "2026-06-22", "close": 7.35, "volume": 1983526.0}, {"date": "2026-06-23", "close": 7.23, "volume": 1548239.0}, {"date": "2026-06-24", "close": 7.56, "volume": 2388908.0}, {"date": "2026-06-25", "close": 7.42, "volume": 1929451.0}, {"date": "2026-06-26", "close": 7.6, "volume": 4552242.0}, {"date": "2026-06-29", "close": 8.01, "volume": 3262290.0}, {"date": "2026-06-30", "close": 7.63, "volume": 1987660.0}, {"date": "2026-07-01", "close": 7.51, "volume": 1487326.0}, {"date": "2026-07-02", "close": 7.23, "volume": 1740808.0}, {"date": "2026-07-06", "close": 6.94, "volume": 1978517.0}, {"date": "2026-07-07", "close": 6.69, "volume": 1737479.0}, {"date": "2026-07-08", "close": 6.36, "volume": 1872238.0}, {"date": "2026-07-09", "close": 6.46, "volume": 3168698.0}, {"date": "2026-07-10", "close": 6.22, "volume": 1969016.0}, {"date": "2026-07-13", "close": 6.14, "volume": 2399905.0}, {"date": "2026-07-14", "close": 6.18, "volume": 2243710.0}, {"date": "2026-07-15", "close": 6.56, "volume": 2312550.0}, {"date": "2026-07-16", "close": 6.54, "volume": 3740853.0}, {"date": "2026-07-17", "close": 6.18, "volume": 2234212.0}, {"date": "2026-07-20", "close": 6.02, "volume": 2235496.0}, {"date": "2026-07-21", "close": 5.96, "volume": 2770648.0}, {"date": "2026-07-22", "close": 6.27, "volume": 2585914.0}, {"date": "2026-07-23", "close": 5.63, "volume": 2495597.0}, {"date": "2026-07-24", "close": 5.71, "volume": 2293787.0}, {"date": "2026-07-27", "close": 6.12, "volume": 2270826.0}, {"date": "2026-07-28", "close": 6.28, "volume": 3579808.0}, {"date": "2026-07-29", "close": 6.05, "volume": 2677237.0}, {"date": "2026-07-30", "close": 6.3, "volume": 4052701.0}, {"date": "2026-07-31", "close": 6.19, "volume": 2925306.0}, {"date": "2026-08-03", "close": 6.72, "volume": 2893357.0}, {"date": "2026-08-04", "close": 6.54, "volume": 1916623.0}, {"date": "2026-08-05", "close": 6.49, "volume": 2118047.0}, {"date": "2026-08-06", "close": 6.23, "volume": 1950433.0}, {"date": "2026-08-07", "close": 6.32, "volume": 1790357.0}], "refreshing": true}