{"ticker": "CXW", "overview": {"cik": "1070985", "ticker": "CXW", "name": "CoreCivic, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001996527-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369081", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369079", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368765", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365278", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000945", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361322", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361264", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001921094-26-000939", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355887", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355883", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006179", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354410", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000894", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000893", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352746", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352742", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352740", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352736", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001957799-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349753", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000865", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000864", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000863", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347390", "price_sensitive": false}]}, "description": "CoreCivic, Inc. trades as CXW on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 23 insider filings for the company, from August 2026 to September 2026. Across those, 9 insiders disclosed 18 sales totalling $15.51M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 18, "sell_sum": 15511708.5576, "net": -15511708.5576, "insiders": 9, "first_date": "2026-08-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "CXW", "has_prices": true, "as_of": "2026-08-07", "last": 32.27, "prev_close": 32.24, "change": 0.030000000000001137, "change_pct": 0.0009305210918114496, "session_volume": 1203669.0, "vwap_5": 31.522310937214584, "vwap_20": 31.248877628993906, "vwap_60": 28.03453524343379, "vwap_250": 21.59968985495825, "high_52w": 32.27, "low_52w": 16.13, "avg_volume_20": 1102546.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-378533", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Cole G. Carter,", "who_key": "Carter, Cole G.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 405500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec sells $406K of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1746033/000119312526378533/0001193125-26-378533-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001193125-26-369079", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Anthony L. Grande", "who_key": "Grande Anthony L", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 425291.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims CXW: $425K", "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526369079/0001193125-26-369079-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001193125-26-369081", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "John R. Prann Jr", "who_key": "PRANN JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105332.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $105K of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526369081/0001193125-26-369081-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001193125-26-368765", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Mark A. Emkes", "who_key": "Emkes Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1027500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $1M of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1428144/000119312526368765/0001193125-26-368765-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001193125-26-365278", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Anthony L. Grande", "who_key": "Grande Anthony L", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 254683.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $255K of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526365278/0001193125-26-365278-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001193125-26-361322", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "David Garfinkle", "who_key": "GARFINKLE DAVID", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1698000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The CFO cashes out $1.7M of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1244522/000119312526361322/0001193125-26-361322-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001193125-26-361264", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "John R. Prann Jr", "who_key": "PRANN JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 758132.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims CXW: $758K", "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526361264/0001193125-26-361264-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001193125-26-355887", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "John R. Prann Jr", "who_key": "PRANN JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1341560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $1.3M of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526355887/0001193125-26-355887-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001193125-26-355883", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "David Garfinkle", "who_key": "GARFINKLE DAVID", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1688235.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The CFO takes $1.7M off the table in CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1244522/000119312526355883/0001193125-26-355883-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001193125-26-354410", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Anthony L. Grande", "who_key": "Grande Anthony L", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 981448.4676, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec sells $981K of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526354410/0001193125-26-354410-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001193125-26-352742", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "John R. Prann Jr", "who_key": "PRANN JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 966300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims CXW: $966K", "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526352742/0001193125-26-352742-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001193125-26-352736", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Harley G. Lappin", "who_key": "Lappin Harley G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 825566.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $826K of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1522365/000119312526352736/0001193125-26-352736-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001193125-26-352746", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Thurgood Marshall Jr", "who_key": "MARSHALL THURGOOD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 241400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $241K of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1244530/000119312526352746/0001193125-26-352746-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001193125-26-352740", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Anthony L. Grande", "who_key": "Grande Anthony L", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27234.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims CXW: $27K", "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526352740/0001193125-26-352740-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001193125-26-349753", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "David Garfinkle", "who_key": "GARFINKLE DAVID", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 125344.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss sells $125K of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1244522/000119312526349753/0001193125-26-349753-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001193125-26-347390", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Devin Ignatius Murphy", "who_key": "Murphy Devin Ignatius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 273631.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims CXW: $274K", "source_url": "https://www.sec.gov/Archives/edgar/data/1440186/000119312526347390/0001193125-26-347390-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001193125-26-347388", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Lucibeth Mayberry", "who_key": "Mayberry Lucibeth", "role": "EVP, Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3994800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A top exec cashes out $4M of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1591577/000119312526347388/0001193125-26-347388-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001193125-26-330684", "src": "INSIDERS", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Cole G. Carter,", "who_key": "Carter, Cole G.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 371750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $372K of CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1746033/000119312526330684/0001193125-26-330684-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "13DG-0001341401-26-000020", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "CoreCivic, Inc.", "who_key": "CoreCivic, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CoreCivic, Inc. moves to a 7.3% passive stake in CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1070985/0001341401-26-000020-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001512162-26-000013", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC moves to a 2.7% passive stake in CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001341401-26-000015", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "CoreCivic, Inc.", "who_key": "CoreCivic, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CoreCivic, Inc. moves to a 9.1% passive stake in CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1070985/0001341401-26-000015-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0002100119-26-000335", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "CoreCivic, Inc.", "who_key": "CoreCivic, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CoreCivic, Inc. crosses 5% of CXW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070985/0002100119-26-000335-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000326", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "CoreCivic, Inc.", "who_key": "CoreCivic, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CoreCivic, Inc. crosses 5% of CXW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070985/0002100121-26-000326-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "recent_buys": [], "institutional": [{"id": "13DG-0001341401-26-000020", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "CoreCivic, Inc.", "who_key": "CoreCivic, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CoreCivic, Inc. moves to a 7.3% passive stake in CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1070985/0001341401-26-000020-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001512162-26-000013", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC moves to a 2.7% passive stake in CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001341401-26-000015", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "CoreCivic, Inc.", "who_key": "CoreCivic, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CoreCivic, Inc. moves to a 9.1% passive stake in CXW", "source_url": "https://www.sec.gov/Archives/edgar/data/1070985/0001341401-26-000015-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0002100119-26-000335", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "CoreCivic, Inc.", "who_key": "CoreCivic, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CoreCivic, Inc. crosses 5% of CXW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070985/0002100119-26-000335-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000326", "src": "13DG", "ticker": "CXW", "cik": "1070985", "company": "CoreCivic, Inc.", "company_raw": "CoreCivic, Inc.", "who": "CoreCivic, Inc.", "who_key": "CoreCivic, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CoreCivic, Inc. crosses 5% of CXW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1070985/0002100121-26-000326-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "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": "CoreCivic, Inc. Common Stock", "new_value": "CoreCivic, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070985", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070985", "applied": 1, "detected_at": "2026-09-11T07:47:00.623905"}]}, "key_people": [{"who": "Lucibeth Mayberry", "who_key": "Mayberry Lucibeth", "role": "EVP, Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3994800.0, "net": -3994800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3994800.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591577/000119312526347388/0001193125-26-347388-index.htm"}], "latest": {"action": "SELL", "amount": 3994800.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591577/000119312526347388/0001193125-26-347388-index.htm"}}, {"who": "David Garfinkle", "who_key": "GARFINKLE DAVID", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3511579.63, "net": -3511579.63, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1698000.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244522/000119312526361322/0001193125-26-361322-index.htm"}, {"action": "SELL", "amount": 1688235.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244522/000119312526355883/0001193125-26-355883-index.htm"}, {"action": "SELL", "amount": 125344.63, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244522/000119312526349753/0001193125-26-349753-index.htm"}], "latest": {"action": "SELL", "amount": 1698000.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244522/000119312526361322/0001193125-26-361322-index.htm"}}, {"who": "John R. Prann Jr", "who_key": "PRANN JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3171324.0, "net": -3171324.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105332.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526369081/0001193125-26-369081-index.htm"}, {"action": "SELL", "amount": 758132.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526361264/0001193125-26-361264-index.htm"}, {"action": "SELL", "amount": 1341560.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526355887/0001193125-26-355887-index.htm"}, {"action": "SELL", "amount": 966300.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526352742/0001193125-26-352742-index.htm"}], "latest": {"action": "SELL", "amount": 105332.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250398/000119312526369081/0001193125-26-369081-index.htm"}}, {"who": "Anthony L. Grande", "who_key": "Grande Anthony L", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1688656.8676, "net": -1688656.8676, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 425291.4, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526369079/0001193125-26-369079-index.htm"}, {"action": "SELL", "amount": 254683.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526365278/0001193125-26-365278-index.htm"}, {"action": "SELL", "amount": 981448.4676, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526354410/0001193125-26-354410-index.htm"}, {"action": "SELL", "amount": 27234.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526352740/0001193125-26-352740-index.htm"}], "latest": {"action": "SELL", "amount": 425291.4, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410524/000119312526369079/0001193125-26-369079-index.htm"}}, {"who": "Mark A. Emkes", "who_key": "Emkes Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1027500.0, "net": -1027500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1027500.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428144/000119312526368765/0001193125-26-368765-index.htm"}], "latest": {"action": "SELL", "amount": 1027500.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1428144/000119312526368765/0001193125-26-368765-index.htm"}}, {"who": "Harley G. Lappin", "who_key": "Lappin Harley G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 825566.64, "net": -825566.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 825566.64, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522365/000119312526352736/0001193125-26-352736-index.htm"}], "latest": {"action": "SELL", "amount": 825566.64, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522365/000119312526352736/0001193125-26-352736-index.htm"}}, {"who": "Cole G. Carter,", "who_key": "Carter, Cole G.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 777250.0, "net": -777250.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 405500.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746033/000119312526378533/0001193125-26-378533-index.htm"}, {"action": "SELL", "amount": 371750.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746033/000119312526330684/0001193125-26-330684-index.htm"}], "latest": {"action": "SELL", "amount": 405500.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746033/000119312526378533/0001193125-26-378533-index.htm"}}, {"who": "Devin Ignatius Murphy", "who_key": "Murphy Devin Ignatius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 273631.42, "net": -273631.42, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 273631.42, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1440186/000119312526347390/0001193125-26-347390-index.htm"}], "latest": {"action": "SELL", "amount": 273631.42, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1440186/000119312526347390/0001193125-26-347390-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -4268431.42}, {"date": "2026-08-13", "net": -393978.63}, {"date": "2026-08-14", "net": -1791866.6400000001}, {"date": "2026-08-17", "net": -4011243.4676}, {"date": "2026-08-21", "net": -2456132.0}, {"date": "2026-08-24", "net": -1282183.0}, {"date": "2026-08-26", "net": -530623.4}, {"date": "2026-09-01", "net": -405500.0}], "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001996527-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369081", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369079", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368765", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365278", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000945", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361322", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361264", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001921094-26-000939", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355887", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355883", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006179", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354410", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000894", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000893", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352746", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352742", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352740", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352736", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001957799-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349753", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000865", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000864", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000863", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347390", "price_sensitive": false}], "performance": {"ticker": "CXW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 28.54, "volume": 1504374.0}, {"date": "2016-08-09", "close": 28.0, "volume": 1807366.0}, {"date": "2016-08-10", "close": 27.56, "volume": 1906501.0}, {"date": "2016-08-11", "close": 27.39, "volume": 1480240.0}, {"date": "2016-08-12", "close": 27.2, "volume": 1383000.0}, {"date": "2016-08-15", "close": 26.99, "volume": 1105384.0}, {"date": "2016-08-16", "close": 26.75, "volume": 1404686.0}, {"date": "2016-08-17", "close": 27.22, "volume": 1315273.0}, {"date": "2016-08-18", "close": 17.57, "volume": 39849030.0}, {"date": "2016-08-19", "close": 19.08, "volume": 26683090.0}, {"date": "2016-08-22", "close": 19.36, "volume": 5382215.0}, {"date": "2016-08-23", "close": 18.4, "volume": 5246762.0}, {"date": "2016-08-24", "close": 18.0, "volume": 4055876.0}, {"date": "2016-08-25", "close": 18.14, "volume": 2911064.0}, {"date": "2016-08-26", "close": 17.51, "volume": 1680016.0}, {"date": "2016-08-29", "close": 16.79, "volume": 11328600.0}, {"date": "2016-08-30", "close": 16.02, "volume": 4238534.0}, {"date": "2016-08-31", "close": 15.93, "volume": 3941030.0}, {"date": "2016-09-01", "close": 15.64, "volume": 3502906.0}, {"date": "2016-09-02", "close": 16.05, "volume": 2751729.0}, {"date": "2016-09-06", "close": 16.05, "volume": 1564536.0}, {"date": "2016-09-07", "close": 16.01, "volume": 2101903.0}, {"date": "2016-09-08", "close": 16.07, "volume": 1917683.0}, {"date": "2016-09-09", "close": 15.49, "volume": 1878031.0}, {"date": "2016-09-12", "close": 15.53, "volume": 2252197.0}, {"date": "2016-09-13", "close": 15.36, "volume": 2375569.0}, {"date": "2016-09-14", "close": 16.02, "volume": 2788578.0}, {"date": "2016-09-15", "close": 16.2, "volume": 2604097.0}, {"date": "2016-09-16", "close": 16.12, "volume": 10451960.0}, {"date": "2016-09-19", "close": 16.6, "volume": 2507425.0}, {"date": "2016-09-20", "close": 15.8, "volume": 2670960.0}, {"date": "2016-09-21", "close": 15.7, "volume": 3209738.0}, {"date": "2016-09-22", "close": 16.34, "volume": 5320176.0}, {"date": "2016-09-23", "close": 15.9, "volume": 3626450.0}, {"date": "2016-09-26", "close": 15.96, "volume": 3559527.0}, {"date": "2016-09-27", "close": 14.78, "volume": 5187355.0}, {"date": "2016-09-28", "close": 14.6, "volume": 6798769.0}, {"date": "2016-09-29", "close": 13.82, "volume": 3310603.0}, {"date": "2016-09-30", "close": 13.87, "volume": 3940694.0}, {"date": "2016-10-03", "close": 14.08, "volume": 3783002.0}, {"date": "2016-10-04", "close": 14.0, "volume": 3711696.0}, {"date": "2016-10-05", "close": 13.76, "volume": 2674080.0}, {"date": "2016-10-06", "close": 13.67, "volume": 1938417.0}, {"date": "2016-10-07", "close": 13.45, "volume": 2328150.0}, {"date": "2016-10-10", "close": 13.45, "volume": 1730950.0}, {"date": "2016-10-11", "close": 13.4, "volume": 1766314.0}, {"date": "2016-10-12", "close": 14.36, "volume": 8617091.0}, {"date": "2016-10-13", "close": 14.23, "volume": 1965264.0}, {"date": "2016-10-14", "close": 14.22, "volume": 1460088.0}, {"date": "2016-10-17", "close": 14.35, "volume": 1319719.0}, {"date": "2016-10-18", "close": 14.55, "volume": 3680848.0}, {"date": "2016-10-19", "close": 14.06, "volume": 1651716.0}, {"date": "2016-10-20", "close": 13.7, "volume": 2110927.0}, {"date": "2016-10-21", "close": 13.99, "volume": 2975616.0}, {"date": "2016-10-24", "close": 13.72, "volume": 1654783.0}, {"date": "2016-10-25", "close": 13.76, "volume": 1444482.0}, {"date": "2016-10-26", "close": 13.63, "volume": 1129943.0}, {"date": "2016-10-27", "close": 13.35, "volume": 1889879.0}, {"date": "2016-10-28", "close": 13.18, "volume": 4056156.0}, {"date": "2016-10-31", "close": 14.45, "volume": 5109407.0}, {"date": "2016-11-01", "close": 14.06, "volume": 3063807.0}, {"date": "2016-11-02", "close": 13.88, "volume": 1758641.0}, {"date": "2016-11-03", "close": 14.15, "volume": 3325718.0}, {"date": "2016-11-04", "close": 14.56, "volume": 2269666.0}, {"date": "2016-11-07", "close": 14.36, "volume": 1796758.0}, {"date": "2016-11-08", "close": 14.19, "volume": 1564454.0}, {"date": "2016-11-09", "close": 20.31, "volume": 22958860.0}, {"date": "2016-11-10", "close": 19.81, "volume": 5474939.0}, {"date": "2016-11-11", "close": 19.44, "volume": 2869182.0}, {"date": "2016-11-14", "close": 20.8, "volume": 4559470.0}, {"date": "2016-11-15", "close": 20.42, "volume": 2794058.0}, {"date": "2016-11-16", "close": 20.65, "volume": 2199920.0}, {"date": "2016-11-17", "close": 19.87, "volume": 2559238.0}, {"date": "2016-11-18", "close": 20.23, "volume": 1908837.0}, {"date": "2016-11-21", "close": 21.27, "volume": 2470634.0}, {"date": "2016-11-22", "close": 22.1, "volume": 2773741.0}, {"date": "2016-11-23", "close": 22.49, "volume": 1982975.0}, {"date": "2016-11-25", "close": 22.0, "volume": 988577.0}, {"date": "2016-11-28", "close": 22.3, "volume": 1593950.0}, {"date": "2016-11-29", "close": 22.27, "volume": 1139829.0}, {"date": "2016-11-30", "close": 22.71, "volume": 2665661.0}, {"date": "2016-12-01", "close": 23.81, "volume": 3856199.0}, {"date": "2016-12-02", "close": 23.32, "volume": 1760188.0}, {"date": "2016-12-05", "close": 23.2, "volume": 2438126.0}, {"date": "2016-12-06", "close": 23.83, "volume": 1735098.0}, {"date": "2016-12-07", "close": 24.27, "volume": 2277466.0}, {"date": "2016-12-08", "close": 25.02, "volume": 2615688.0}, {"date": "2016-12-09", "close": 24.78, "volume": 2358569.0}, {"date": "2016-12-12", "close": 24.92, "volume": 1628820.0}, {"date": "2016-12-13", "close": 25.38, "volume": 1947297.0}, {"date": "2016-12-14", "close": 24.79, "volume": 1173468.0}, {"date": "2016-12-15", "close": 24.53, "volume": 1504811.0}, {"date": "2016-12-16", "close": 24.0, "volume": 5353527.0}, {"date": "2016-12-19", "close": 24.13, "volume": 1291705.0}, {"date": "2016-12-20", "close": 24.25, "volume": 1891960.0}, {"date": "2016-12-21", "close": 23.59, "volume": 1271902.0}, {"date": "2016-12-22", "close": 23.49, "volume": 1403653.0}, {"date": "2016-12-23", "close": 23.85, "volume": 870687.0}, {"date": "2016-12-27", "close": 24.16, "volume": 918860.0}, {"date": "2016-12-28", "close": 24.16, "volume": 936273.0}, {"date": "2016-12-29", "close": 24.41, "volume": 1198750.0}, {"date": "2016-12-30", "close": 24.46, "volume": 1114311.0}, {"date": "2017-01-03", "close": 24.9, "volume": 2171057.0}, {"date": "2017-01-04", "close": 24.86, "volume": 1278242.0}, {"date": "2017-01-05", "close": 24.36, "volume": 1453738.0}, {"date": "2017-01-06", "close": 24.74, "volume": 1352669.0}, {"date": "2017-01-09", "close": 25.29, "volume": 1629818.0}, {"date": "2017-01-10", "close": 26.48, "volume": 5945379.0}, {"date": "2017-01-11", "close": 26.86, "volume": 3038219.0}, {"date": "2017-01-12", "close": 26.69, "volume": 1451791.0}, {"date": "2017-01-13", "close": 27.22, "volume": 944960.0}, {"date": "2017-01-17", "close": 27.72, "volume": 1409343.0}, {"date": "2017-01-18", "close": 27.83, "volume": 1020922.0}, {"date": "2017-01-19", "close": 27.51, "volume": 984150.0}, {"date": "2017-01-20", "close": 28.06, "volume": 1611645.0}, {"date": "2017-01-23", "close": 28.34, "volume": 1081802.0}, {"date": "2017-01-24", "close": 29.65, "volume": 1648455.0}, {"date": "2017-01-25", "close": 29.2, "volume": 2645362.0}, {"date": "2017-01-26", "close": 29.5, "volume": 942943.0}, {"date": "2017-01-27", "close": 29.13, "volume": 1031054.0}, {"date": "2017-01-30", "close": 29.06, "volume": 832919.0}, {"date": "2017-01-31", "close": 29.04, "volume": 1327639.0}, {"date": "2017-02-01", "close": 29.4, "volume": 917015.0}, {"date": "2017-02-02", "close": 29.27, "volume": 1152535.0}, {"date": "2017-02-03", "close": 29.49, "volume": 925696.0}, {"date": "2017-02-06", "close": 29.43, "volume": 905310.0}, {"date": "2017-02-07", "close": 29.1, "volume": 1648851.0}, {"date": "2017-02-08", "close": 29.47, "volume": 1247785.0}, {"date": "2017-02-09", "close": 30.99, "volume": 3031779.0}, {"date": "2017-02-10", "close": 30.79, "volume": 1538412.0}, {"date": "2017-02-13", "close": 31.71, "volume": 1844643.0}, {"date": "2017-02-14", "close": 32.58, "volume": 1797622.0}, {"date": "2017-02-15", "close": 32.74, "volume": 1608362.0}, {"date": "2017-02-16", "close": 32.69, "volume": 1466322.0}, {"date": "2017-02-17", "close": 32.77, "volume": 1103647.0}, {"date": "2017-02-21", "close": 34.06, "volume": 1470865.0}, {"date": "2017-02-22", "close": 34.5, "volume": 1707750.0}, {"date": "2017-02-23", "close": 34.0, "volume": 1293416.0}, {"date": "2017-02-24", "close": 35.03, "volume": 1786922.0}, {"date": "2017-02-27", "close": 34.46, "volume": 1478102.0}, {"date": "2017-02-28", "close": 33.7, "volume": 3179319.0}, {"date": "2017-03-01", "close": 34.35, "volume": 1925253.0}, {"date": "2017-03-02", "close": 33.92, "volume": 2424624.0}, {"date": "2017-03-03", "close": 34.42, "volume": 1213189.0}, {"date": "2017-03-06", "close": 32.57, "volume": 2082482.0}, {"date": "2017-03-07", "close": 31.88, "volume": 1530723.0}, {"date": "2017-03-08", "close": 31.66, "volume": 1730332.0}, {"date": "2017-03-09", "close": 31.96, "volume": 1048631.0}, {"date": "2017-03-10", "close": 31.83, "volume": 937940.0}, {"date": "2017-03-13", "close": 31.91, "volume": 733884.0}, {"date": "2017-03-14", "close": 31.88, "volume": 735909.0}, {"date": "2017-03-15", "close": 32.34, "volume": 996144.0}, {"date": "2017-03-16", "close": 32.65, "volume": 1050758.0}, {"date": "2017-03-17", "close": 33.05, "volume": 2114291.0}, {"date": "2017-03-20", "close": 32.72, "volume": 895223.0}, {"date": "2017-03-21", "close": 31.72, "volume": 1253331.0}, {"date": "2017-03-22", "close": 32.34, "volume": 629857.0}, {"date": "2017-03-23", "close": 32.54, "volume": 739311.0}, {"date": "2017-03-24", "close": 31.75, "volume": 771886.0}, {"date": "2017-03-27", "close": 31.55, "volume": 1416893.0}, {"date": "2017-03-28", "close": 31.37, "volume": 674626.0}, {"date": "2017-03-29", "close": 31.6, "volume": 752581.0}, {"date": "2017-03-30", "close": 31.45, "volume": 955404.0}, {"date": "2017-03-31", "close": 31.42, "volume": 853522.0}, {"date": "2017-04-03", "close": 31.03, "volume": 1012322.0}, {"date": "2017-04-04", "close": 31.18, "volume": 796020.0}, {"date": "2017-04-05", "close": 31.33, "volume": 973665.0}, {"date": "2017-04-06", "close": 31.9, "volume": 556873.0}, {"date": "2017-04-07", "close": 31.93, "volume": 736019.0}, {"date": "2017-04-10", "close": 32.05, "volume": 422222.0}, {"date": "2017-04-11", "close": 33.38, "volume": 1320568.0}, {"date": "2017-04-12", "close": 33.07, "volume": 1013461.0}, {"date": "2017-04-13", "close": 33.18, "volume": 705510.0}, {"date": "2017-04-17", "close": 33.69, "volume": 690174.0}, {"date": "2017-04-18", "close": 33.38, "volume": 582666.0}, {"date": "2017-04-19", "close": 33.36, "volume": 778195.0}, {"date": "2017-04-20", "close": 33.55, "volume": 618655.0}, {"date": "2017-04-21", "close": 34.01, "volume": 1146831.0}, {"date": "2017-04-24", "close": 34.14, "volume": 874737.0}, {"date": "2017-04-25", "close": 34.45, "volume": 1198157.0}, {"date": "2017-04-26", "close": 34.75, "volume": 602192.0}, {"date": "2017-04-27", "close": 34.94, "volume": 737730.0}, {"date": "2017-04-28", "close": 34.45, "volume": 1181966.0}, {"date": "2017-05-01", "close": 34.23, "volume": 781327.0}, {"date": "2017-05-02", "close": 33.68, "volume": 1021756.0}, {"date": "2017-05-03", "close": 32.86, "volume": 1157024.0}, {"date": "2017-05-04", "close": 32.61, "volume": 2265555.0}, {"date": "2017-05-05", "close": 33.47, "volume": 1041525.0}, {"date": "2017-05-08", "close": 34.01, "volume": 734915.0}, {"date": "2017-05-09", "close": 33.76, "volume": 835565.0}, {"date": "2017-05-10", "close": 33.68, "volume": 771341.0}, {"date": "2017-05-11", "close": 32.81, "volume": 570766.0}, {"date": "2017-05-12", "close": 33.27, "volume": 638678.0}, {"date": "2017-05-15", "close": 33.84, "volume": 854162.0}, {"date": "2017-05-16", "close": 34.19, "volume": 1019740.0}, {"date": "2017-05-17", "close": 30.74, "volume": 4856390.0}, {"date": "2017-05-18", "close": 30.72, "volume": 2434586.0}, {"date": "2017-05-19", "close": 31.34, "volume": 1628830.0}, {"date": "2017-05-22", "close": 30.41, "volume": 993233.0}, {"date": "2017-05-23", "close": 29.34, "volume": 1710974.0}, {"date": "2017-05-24", "close": 29.37, "volume": 1213771.0}, {"date": "2017-05-25", "close": 30.37, "volume": 958967.0}, {"date": "2017-05-26", "close": 30.09, "volume": 675052.0}, {"date": "2017-05-30", "close": 29.52, "volume": 722615.0}, {"date": "2017-05-31", "close": 28.75, "volume": 1384462.0}, {"date": "2017-06-01", "close": 29.23, "volume": 770814.0}, {"date": "2017-06-02", "close": 29.86, "volume": 855409.0}, {"date": "2017-06-05", "close": 29.59, "volume": 765321.0}, {"date": "2017-06-06", "close": 29.53, "volume": 539740.0}, {"date": "2017-06-07", "close": 28.96, "volume": 998273.0}, {"date": "2017-06-08", "close": 29.87, "volume": 1059466.0}, {"date": "2017-06-09", "close": 31.62, "volume": 1239637.0}, {"date": "2017-06-12", "close": 30.64, "volume": 2052654.0}, {"date": "2017-06-13", "close": 30.25, "volume": 777165.0}, {"date": "2017-06-14", "close": 29.45, "volume": 1098103.0}, {"date": "2017-06-15", "close": 29.04, "volume": 1021217.0}, {"date": "2017-06-16", "close": 28.03, "volume": 2701634.0}, {"date": "2017-06-19", "close": 28.3, "volume": 2065187.0}, {"date": "2017-06-20", "close": 27.67, "volume": 1172139.0}, {"date": "2017-06-21", "close": 27.71, "volume": 1055952.0}, {"date": "2017-06-22", "close": 28.29, "volume": 816570.0}, {"date": "2017-06-23", "close": 28.37, "volume": 963185.0}, {"date": "2017-06-26", "close": 28.64, "volume": 687026.0}, {"date": "2017-06-27", "close": 27.77, "volume": 942870.0}, {"date": "2017-06-28", "close": 28.14, "volume": 941219.0}, {"date": "2017-06-29", "close": 27.45, "volume": 802678.0}, {"date": "2017-06-30", "close": 27.58, "volume": 602461.0}, {"date": "2017-07-03", "close": 27.57, "volume": 418364.0}, {"date": "2017-07-05", "close": 27.97, "volume": 582103.0}, {"date": "2017-07-06", "close": 27.36, "volume": 581724.0}, {"date": "2017-07-07", "close": 27.5, "volume": 567811.0}, {"date": "2017-07-10", "close": 27.03, "volume": 500859.0}, {"date": "2017-07-11", "close": 26.9, "volume": 628796.0}, {"date": "2017-07-12", "close": 27.98, "volume": 637722.0}, {"date": "2017-07-13", "close": 27.8, "volume": 652869.0}, {"date": "2017-07-14", "close": 28.38, "volume": 623717.0}, {"date": "2017-07-17", "close": 28.66, "volume": 668646.0}, {"date": "2017-07-18", "close": 28.4, "volume": 594859.0}, {"date": "2017-07-19", "close": 28.93, "volume": 578120.0}, {"date": "2017-07-20", "close": 29.03, "volume": 499049.0}, {"date": "2017-07-21", "close": 28.87, "volume": 471358.0}, {"date": "2017-07-24", "close": 28.5, "volume": 439635.0}, {"date": "2017-07-25", "close": 28.69, "volume": 962676.0}, {"date": "2017-07-26", "close": 27.87, "volume": 792474.0}, {"date": "2017-07-27", "close": 27.67, "volume": 916126.0}, {"date": "2017-07-28", "close": 27.23, "volume": 546176.0}, {"date": "2017-07-31", "close": 27.7, "volume": 1006738.0}, {"date": "2017-08-01", "close": 27.53, "volume": 438295.0}, {"date": "2017-08-02", "close": 26.43, "volume": 643600.0}, {"date": "2017-08-03", "close": 27.0, "volume": 817690.0}, {"date": "2017-08-04", "close": 27.2, "volume": 1290264.0}, {"date": "2017-08-07", "close": 25.96, "volume": 1573397.0}, {"date": "2017-08-08", "close": 26.33, "volume": 2059551.0}, {"date": "2017-08-09", "close": 25.52, "volume": 1089555.0}, {"date": "2017-08-10", "close": 25.4, "volume": 671980.0}, {"date": "2017-08-11", "close": 25.99, "volume": 1063761.0}, {"date": "2017-08-14", "close": 25.96, "volume": 634134.0}, {"date": "2017-08-15", "close": 25.96, "volume": 849642.0}, {"date": "2017-08-16", "close": 25.29, "volume": 701659.0}, {"date": "2017-08-17", "close": 24.59, "volume": 733712.0}, {"date": "2017-08-18", "close": 24.42, "volume": 619939.0}, {"date": "2017-08-21", "close": 24.4, "volume": 561893.0}, {"date": "2017-08-22", "close": 24.99, "volume": 744723.0}, {"date": "2017-08-23", "close": 24.93, "volume": 429680.0}, {"date": "2017-08-24", "close": 24.78, "volume": 419321.0}, {"date": "2017-08-25", "close": 24.85, "volume": 809485.0}, {"date": "2017-08-28", "close": 25.29, "volume": 1527135.0}, {"date": "2017-08-29", "close": 26.09, "volume": 1031931.0}, {"date": "2017-08-30", "close": 26.48, "volume": 744345.0}, {"date": "2017-08-31", "close": 26.8, "volume": 1061906.0}, {"date": "2017-09-01", "close": 26.75, "volume": 581663.0}, {"date": "2017-09-05", "close": 26.37, "volume": 686052.0}, {"date": "2017-09-06", "close": 26.8, "volume": 952656.0}, {"date": "2017-09-07", "close": 26.42, "volume": 574401.0}, {"date": "2017-09-08", "close": 26.88, "volume": 473724.0}, {"date": "2017-09-11", "close": 26.26, "volume": 636091.0}, {"date": "2017-09-12", "close": 26.04, "volume": 432064.0}, {"date": "2017-09-13", "close": 25.94, "volume": 473336.0}, {"date": "2017-09-14", "close": 25.81, "volume": 436881.0}, {"date": "2017-09-15", "close": 26.09, "volume": 959415.0}, {"date": "2017-09-18", "close": 26.3, "volume": 478202.0}, {"date": "2017-09-19", "close": 25.59, "volume": 693560.0}, {"date": "2017-09-20", "close": 25.85, "volume": 378146.0}, {"date": "2017-09-21", "close": 25.44, "volume": 567159.0}, {"date": "2017-09-22", "close": 25.53, "volume": 454234.0}, {"date": "2017-09-25", "close": 25.79, "volume": 502854.0}, {"date": "2017-09-26", "close": 25.48, "volume": 594238.0}, {"date": "2017-09-27", "close": 26.09, "volume": 751340.0}, {"date": "2017-09-28", "close": 26.25, "volume": 755592.0}, {"date": "2017-09-29", "close": 26.77, "volume": 1162059.0}, {"date": "2017-10-02", "close": 26.16, "volume": 658919.0}, {"date": "2017-10-03", "close": 25.95, "volume": 703257.0}, {"date": "2017-10-04", "close": 25.94, "volume": 502758.0}, {"date": "2017-10-05", "close": 26.19, "volume": 497967.0}, {"date": "2017-10-06", "close": 25.67, "volume": 615185.0}, {"date": "2017-10-09", "close": 25.88, "volume": 378176.0}, {"date": "2017-10-10", "close": 25.95, "volume": 544504.0}, {"date": "2017-10-11", "close": 25.98, "volume": 340278.0}, {"date": "2017-10-12", "close": 25.96, "volume": 381975.0}, {"date": "2017-10-13", "close": 25.94, "volume": 333625.0}, {"date": "2017-10-16", "close": 25.72, "volume": 549189.0}, {"date": "2017-10-17", "close": 26.6, "volume": 1878770.0}, {"date": "2017-10-18", "close": 26.33, "volume": 890063.0}, {"date": "2017-10-19", "close": 25.99, "volume": 523311.0}, {"date": "2017-10-20", "close": 26.12, "volume": 514939.0}, {"date": "2017-10-23", "close": 25.72, "volume": 463197.0}, {"date": "2017-10-24", "close": 24.74, "volume": 1062040.0}, {"date": "2017-10-25", "close": 24.57, "volume": 988584.0}, {"date": "2017-10-26", "close": 24.75, "volume": 1030876.0}, {"date": "2017-10-27", "close": 24.95, "volume": 599184.0}, {"date": "2017-10-30", "close": 24.45, "volume": 517244.0}, {"date": "2017-10-31", "close": 24.66, "volume": 1057386.0}, {"date": "2017-11-01", "close": 24.51, "volume": 840320.0}, {"date": "2017-11-02", "close": 24.62, "volume": 842880.0}, {"date": "2017-11-03", "close": 24.53, "volume": 503044.0}, {"date": "2017-11-06", "close": 24.86, "volume": 589071.0}, {"date": "2017-11-07", "close": 24.99, "volume": 581267.0}, {"date": "2017-11-08", "close": 26.01, "volume": 1017644.0}, {"date": "2017-11-09", "close": 25.82, "volume": 1092758.0}, {"date": "2017-11-10", "close": 24.61, "volume": 1086118.0}, {"date": "2017-11-13", "close": 24.37, "volume": 849725.0}, {"date": "2017-11-14", "close": 22.92, "volume": 2015174.0}, {"date": "2017-11-15", "close": 23.17, "volume": 1255151.0}, {"date": "2017-11-16", "close": 23.41, "volume": 621055.0}, {"date": "2017-11-17", "close": 23.21, "volume": 726492.0}, {"date": "2017-11-20", "close": 23.21, "volume": 583190.0}, {"date": "2017-11-21", "close": 23.05, "volume": 732846.0}, {"date": "2017-11-22", "close": 23.2, "volume": 409888.0}, {"date": "2017-11-24", "close": 23.0, "volume": 304940.0}, {"date": "2017-11-27", "close": 23.11, "volume": 546094.0}, {"date": "2017-11-28", "close": 23.44, "volume": 587939.0}, {"date": "2017-11-29", "close": 23.35, "volume": 630874.0}, {"date": "2017-11-30", "close": 23.51, "volume": 1239310.0}, {"date": "2017-12-01", "close": 23.21, "volume": 1043502.0}, {"date": "2017-12-04", "close": 23.15, "volume": 719236.0}, {"date": "2017-12-05", "close": 22.48, "volume": 1008174.0}, {"date": "2017-12-06", "close": 22.39, "volume": 752257.0}, {"date": "2017-12-07", "close": 22.56, "volume": 597263.0}, {"date": "2017-12-08", "close": 22.55, "volume": 393580.0}, {"date": "2017-12-11", "close": 22.08, "volume": 696861.0}, {"date": "2017-12-12", "close": 21.82, "volume": 1439237.0}, {"date": "2017-12-13", "close": 21.78, "volume": 1110814.0}, {"date": "2017-12-14", "close": 21.77, "volume": 840715.0}, {"date": "2017-12-15", "close": 22.08, "volume": 2061754.0}, {"date": "2017-12-18", "close": 22.53, "volume": 723709.0}, {"date": "2017-12-19", "close": 22.2, "volume": 708580.0}, {"date": "2017-12-20", "close": 21.95, "volume": 875235.0}, {"date": "2017-12-21", "close": 22.14, "volume": 589695.0}, {"date": "2017-12-22", "close": 22.36, "volume": 726899.0}, {"date": "2017-12-26", "close": 22.4, "volume": 339350.0}, {"date": "2017-12-27", "close": 22.36, "volume": 1991623.0}, {"date": "2017-12-28", "close": 22.36, "volume": 2723818.0}, {"date": "2017-12-29", "close": 22.5, "volume": 2423313.0}, {"date": "2018-01-02", "close": 22.55, "volume": 961274.0}, {"date": "2018-01-03", "close": 22.86, "volume": 987607.0}, {"date": "2018-01-04", "close": 22.59, "volume": 873485.0}, {"date": "2018-01-05", "close": 22.73, "volume": 989114.0}, {"date": "2018-01-08", "close": 23.55, "volume": 1214308.0}, {"date": "2018-01-09", "close": 22.44, "volume": 1153866.0}, {"date": "2018-01-10", "close": 21.7, "volume": 1107367.0}, {"date": "2018-01-11", "close": 22.61, "volume": 1405178.0}, {"date": "2018-01-12", "close": 22.32, "volume": 1168561.0}, {"date": "2018-01-16", "close": 22.54, "volume": 1031056.0}, {"date": "2018-01-17", "close": 22.22, "volume": 1186101.0}, {"date": "2018-01-18", "close": 21.98, "volume": 915551.0}, {"date": "2018-01-19", "close": 22.34, "volume": 561818.0}, {"date": "2018-01-22", "close": 22.43, "volume": 591058.0}, {"date": "2018-01-23", "close": 22.24, "volume": 676430.0}, {"date": "2018-01-24", "close": 22.57, "volume": 820433.0}, {"date": "2018-01-25", "close": 22.78, "volume": 1438829.0}, {"date": "2018-01-26", "close": 24.03, "volume": 2039854.0}, {"date": "2018-01-29", "close": 23.06, "volume": 1493595.0}, {"date": "2018-01-30", "close": 22.8, "volume": 685750.0}, {"date": "2018-01-31", "close": 23.21, "volume": 955704.0}, {"date": "2018-02-01", "close": 22.87, "volume": 662706.0}, {"date": "2018-02-02", "close": 22.31, "volume": 691986.0}, {"date": "2018-02-05", "close": 21.38, "volume": 1584995.0}, {"date": "2018-02-06", "close": 20.72, "volume": 1077356.0}, {"date": "2018-02-07", "close": 20.37, "volume": 905127.0}, {"date": "2018-02-08", "close": 19.92, "volume": 842583.0}, {"date": "2018-02-09", "close": 20.14, "volume": 773158.0}, {"date": "2018-02-12", "close": 20.22, "volume": 836974.0}, {"date": "2018-02-13", "close": 21.26, "volume": 1622317.0}, {"date": "2018-02-14", "close": 21.66, "volume": 1975021.0}, {"date": "2018-02-15", "close": 21.47, "volume": 1588445.0}, {"date": "2018-02-16", "close": 21.31, "volume": 1138844.0}, {"date": "2018-02-20", "close": 21.27, "volume": 716460.0}, {"date": "2018-02-21", "close": 21.63, "volume": 906650.0}, {"date": "2018-02-22", "close": 21.67, "volume": 668559.0}, {"date": "2018-02-23", "close": 22.11, "volume": 706065.0}, {"date": "2018-02-26", "close": 21.86, "volume": 566994.0}, {"date": "2018-02-27", "close": 20.79, "volume": 804016.0}, {"date": "2018-02-28", "close": 20.79, "volume": 1708520.0}, {"date": "2018-03-01", "close": 21.32, "volume": 904760.0}, {"date": "2018-03-02", "close": 21.31, "volume": 661529.0}, {"date": "2018-03-05", "close": 21.29, "volume": 754746.0}, {"date": "2018-03-06", "close": 21.71, "volume": 777672.0}, {"date": "2018-03-07", "close": 21.76, "volume": 728153.0}, {"date": "2018-03-08", "close": 21.21, "volume": 671077.0}, {"date": "2018-03-09", "close": 21.52, "volume": 887023.0}, {"date": "2018-03-12", "close": 21.93, "volume": 854683.0}, {"date": "2018-03-13", "close": 21.75, "volume": 462576.0}, {"date": "2018-03-14", "close": 21.4, "volume": 545851.0}, {"date": "2018-03-15", "close": 21.33, "volume": 651868.0}, {"date": "2018-03-16", "close": 21.49, "volume": 1327263.0}, {"date": "2018-03-19", "close": 20.78, "volume": 1016540.0}, {"date": "2018-03-20", "close": 20.77, "volume": 702605.0}, {"date": "2018-03-21", "close": 20.97, "volume": 706821.0}, {"date": "2018-03-22", "close": 20.46, "volume": 778606.0}, {"date": "2018-03-23", "close": 19.49, "volume": 1139967.0}, {"date": "2018-03-26", "close": 19.27, "volume": 1062480.0}, {"date": "2018-03-27", "close": 19.41, "volume": 1293902.0}, {"date": "2018-03-28", "close": 20.06, "volume": 1286234.0}, {"date": "2018-03-29", "close": 19.52, "volume": 876637.0}, {"date": "2018-04-02", "close": 19.0, "volume": 1054895.0}, {"date": "2018-04-03", "close": 19.82, "volume": 923006.0}, {"date": "2018-04-04", "close": 20.52, "volume": 884835.0}, {"date": "2018-04-05", "close": 20.64, "volume": 875649.0}, {"date": "2018-04-06", "close": 20.73, "volume": 822603.0}, {"date": "2018-04-09", "close": 20.83, "volume": 1119388.0}, {"date": "2018-04-10", "close": 20.62, "volume": 984329.0}, {"date": "2018-04-11", "close": 20.45, "volume": 463582.0}, {"date": "2018-04-12", "close": 20.09, "volume": 687730.0}, {"date": "2018-04-13", "close": 19.95, "volume": 878782.0}, {"date": "2018-04-16", "close": 20.29, "volume": 674990.0}, {"date": "2018-04-17", "close": 20.47, "volume": 455123.0}, {"date": "2018-04-18", "close": 20.44, "volume": 472822.0}, {"date": "2018-04-19", "close": 20.34, "volume": 632591.0}, {"date": "2018-04-20", "close": 20.26, "volume": 576001.0}, {"date": "2018-04-23", "close": 20.16, "volume": 429795.0}, {"date": "2018-04-24", "close": 20.08, "volume": 672281.0}, {"date": "2018-04-25", "close": 20.31, "volume": 352470.0}, {"date": "2018-04-26", "close": 20.49, "volume": 453174.0}, {"date": "2018-04-27", "close": 20.7, "volume": 419986.0}, {"date": "2018-04-30", "close": 20.16, "volume": 858696.0}, {"date": "2018-05-01", "close": 20.44, "volume": 636194.0}, {"date": "2018-05-02", "close": 20.49, "volume": 743103.0}, {"date": "2018-05-03", "close": 21.07, "volume": 733603.0}, {"date": "2018-05-04", "close": 21.48, "volume": 1141717.0}, {"date": "2018-05-07", "close": 21.62, "volume": 756027.0}, {"date": "2018-05-08", "close": 20.87, "volume": 975127.0}, {"date": "2018-05-09", "close": 20.57, "volume": 594145.0}, {"date": "2018-05-10", "close": 20.79, "volume": 485204.0}, {"date": "2018-05-11", "close": 20.87, "volume": 516962.0}, {"date": "2018-05-14", "close": 20.69, "volume": 409091.0}, {"date": "2018-05-15", "close": 20.51, "volume": 739372.0}, {"date": "2018-05-16", "close": 20.98, "volume": 696693.0}, {"date": "2018-05-17", "close": 20.55, "volume": 551841.0}, {"date": "2018-05-18", "close": 20.65, "volume": 704270.0}, {"date": "2018-05-21", "close": 21.06, "volume": 560854.0}, {"date": "2018-05-22", "close": 20.92, "volume": 420092.0}, {"date": "2018-05-23", "close": 21.09, "volume": 383988.0}, {"date": "2018-05-24", "close": 21.01, "volume": 570586.0}, {"date": "2018-05-25", "close": 21.09, "volume": 393000.0}, {"date": "2018-05-29", "close": 21.42, "volume": 687680.0}, {"date": "2018-05-30", "close": 21.68, "volume": 947221.0}, {"date": "2018-05-31", "close": 21.52, "volume": 1051695.0}, {"date": "2018-06-01", "close": 21.67, "volume": 875640.0}, {"date": "2018-06-04", "close": 21.64, "volume": 613621.0}, {"date": "2018-06-05", "close": 21.55, "volume": 715211.0}, {"date": "2018-06-06", "close": 21.34, "volume": 867490.0}, {"date": "2018-06-07", "close": 21.4, "volume": 553611.0}, {"date": "2018-06-08", "close": 21.44, "volume": 637017.0}, {"date": "2018-06-11", "close": 21.46, "volume": 544854.0}, {"date": "2018-06-12", "close": 21.42, "volume": 576139.0}, {"date": "2018-06-13", "close": 20.89, "volume": 579689.0}, {"date": "2018-06-14", "close": 21.19, "volume": 718996.0}, {"date": "2018-06-15", "close": 21.45, "volume": 1803801.0}, {"date": "2018-06-18", "close": 21.06, "volume": 1084783.0}, {"date": "2018-06-19", "close": 21.23, "volume": 1168222.0}, {"date": "2018-06-20", "close": 21.98, "volume": 1353898.0}, {"date": "2018-06-21", "close": 22.53, "volume": 1335310.0}, {"date": "2018-06-22", "close": 23.42, "volume": 12811000.0}, {"date": "2018-06-25", "close": 23.82, "volume": 1733875.0}, {"date": "2018-06-26", "close": 23.19, "volume": 1863867.0}, {"date": "2018-06-27", "close": 22.99, "volume": 1684521.0}, {"date": "2018-06-28", "close": 23.71, "volume": 1771118.0}, {"date": "2018-06-29", "close": 23.89, "volume": 1923608.0}, {"date": "2018-07-02", "close": 23.57, "volume": 1165714.0}, {"date": "2018-07-03", "close": 23.8, "volume": 581896.0}, {"date": "2018-07-05", "close": 24.08, "volume": 1581255.0}, {"date": "2018-07-06", "close": 23.8, "volume": 833220.0}, {"date": "2018-07-09", "close": 23.77, "volume": 954298.0}, {"date": "2018-07-10", "close": 23.98, "volume": 931272.0}, {"date": "2018-07-11", "close": 24.52, "volume": 887434.0}, {"date": "2018-07-12", "close": 24.62, "volume": 923877.0}, {"date": "2018-07-13", "close": 24.84, "volume": 597287.0}, {"date": "2018-07-16", "close": 24.73, "volume": 712228.0}, {"date": "2018-07-17", "close": 24.26, "volume": 763647.0}, {"date": "2018-07-18", "close": 24.3, "volume": 636771.0}, {"date": "2018-07-19", "close": 24.61, "volume": 1216566.0}, {"date": "2018-07-20", "close": 24.57, "volume": 737480.0}, {"date": "2018-07-23", "close": 24.66, "volume": 759521.0}, {"date": "2018-07-24", "close": 24.56, "volume": 798361.0}, {"date": "2018-07-25", "close": 24.78, "volume": 600130.0}, {"date": "2018-07-26", "close": 25.1, "volume": 648323.0}, {"date": "2018-07-27", "close": 25.31, "volume": 697276.0}, {"date": "2018-07-30", "close": 25.58, "volume": 783957.0}, {"date": "2018-07-31", "close": 25.64, "volume": 1420855.0}, {"date": "2018-08-01", "close": 25.63, "volume": 746496.0}, {"date": "2018-08-02", "close": 25.76, "volume": 458247.0}, {"date": "2018-08-03", "close": 25.4, "volume": 430675.0}, {"date": "2018-08-06", "close": 25.78, "volume": 594052.0}, {"date": "2018-08-07", "close": 25.8, "volume": 702118.0}, {"date": "2018-08-08", "close": 25.59, "volume": 711363.0}, {"date": "2018-08-09", "close": 25.22, "volume": 1079299.0}, {"date": "2018-08-10", "close": 25.37, "volume": 807080.0}, {"date": "2018-08-13", "close": 25.09, "volume": 642441.0}, {"date": "2018-08-14", "close": 24.75, "volume": 1006326.0}, {"date": "2018-08-15", "close": 24.37, "volume": 741799.0}, {"date": "2018-08-16", "close": 24.89, "volume": 667449.0}, {"date": "2018-08-17", "close": 25.27, "volume": 502364.0}, {"date": "2018-08-20", "close": 25.31, "volume": 496488.0}, {"date": "2018-08-21", "close": 25.53, "volume": 484909.0}, {"date": "2018-08-22", "close": 25.37, "volume": 653435.0}, {"date": "2018-08-23", "close": 24.97, "volume": 842042.0}, {"date": "2018-08-24", "close": 24.98, "volume": 429815.0}, {"date": "2018-08-27", "close": 25.38, "volume": 788271.0}, {"date": "2018-08-28", "close": 25.71, "volume": 744956.0}, {"date": "2018-08-29", "close": 25.67, "volume": 820928.0}, {"date": "2018-08-30", "close": 25.96, "volume": 707730.0}, {"date": "2018-08-31", "close": 25.89, "volume": 796687.0}, {"date": "2018-09-04", "close": 25.43, "volume": 400177.0}, {"date": "2018-09-05", "close": 25.68, "volume": 474965.0}, {"date": "2018-09-06", "close": 25.75, "volume": 506756.0}, {"date": "2018-09-07", "close": 24.99, "volume": 603580.0}, {"date": "2018-09-10", "close": 24.69, "volume": 770877.0}, {"date": "2018-09-11", "close": 24.54, "volume": 625729.0}, {"date": "2018-09-12", "close": 24.83, "volume": 486399.0}, {"date": "2018-09-13", "close": 25.14, "volume": 379639.0}, {"date": "2018-09-14", "close": 25.23, "volume": 463290.0}, {"date": "2018-09-17", "close": 25.52, "volume": 654858.0}, {"date": "2018-09-18", "close": 25.49, "volume": 487051.0}, {"date": "2018-09-19", "close": 25.35, "volume": 523927.0}, {"date": "2018-09-20", "close": 25.79, "volume": 555450.0}, {"date": "2018-09-21", "close": 25.09, "volume": 1364520.0}, {"date": "2018-09-24", "close": 24.57, "volume": 967080.0}, {"date": "2018-09-25", "close": 24.39, "volume": 937252.0}, {"date": "2018-09-26", "close": 24.05, "volume": 947581.0}, {"date": "2018-09-27", "close": 24.16, "volume": 618243.0}, {"date": "2018-09-28", "close": 24.33, "volume": 686874.0}, {"date": "2018-10-01", "close": 24.11, "volume": 433314.0}, {"date": "2018-10-02", "close": 24.16, "volume": 310237.0}, {"date": "2018-10-03", "close": 24.03, "volume": 474292.0}, {"date": "2018-10-04", "close": 23.55, "volume": 467290.0}, {"date": "2018-10-05", "close": 23.39, "volume": 492752.0}, {"date": "2018-10-08", "close": 23.95, "volume": 661032.0}, {"date": "2018-10-09", "close": 24.15, "volume": 803574.0}, {"date": "2018-10-10", "close": 23.81, "volume": 615103.0}, {"date": "2018-10-11", "close": 23.4, "volume": 593438.0}, {"date": "2018-10-12", "close": 22.37, "volume": 777344.0}, {"date": "2018-10-15", "close": 22.42, "volume": 699045.0}, {"date": "2018-10-16", "close": 22.95, "volume": 892162.0}, {"date": "2018-10-17", "close": 23.12, "volume": 485563.0}, {"date": "2018-10-18", "close": 23.0, "volume": 507580.0}, {"date": "2018-10-19", "close": 23.36, "volume": 491988.0}, {"date": "2018-10-22", "close": 23.4, "volume": 405577.0}, {"date": "2018-10-23", "close": 23.79, "volume": 611406.0}, {"date": "2018-10-24", "close": 23.84, "volume": 662083.0}, {"date": "2018-10-25", "close": 24.2, "volume": 571821.0}, {"date": "2018-10-26", "close": 23.74, "volume": 954547.0}, {"date": "2018-10-29", "close": 23.6, "volume": 608434.0}, {"date": "2018-10-30", "close": 23.61, "volume": 542315.0}, {"date": "2018-10-31", "close": 22.46, "volume": 957958.0}, {"date": "2018-11-01", "close": 22.54, "volume": 655246.0}, {"date": "2018-11-02", "close": 22.68, "volume": 672014.0}, {"date": "2018-11-05", "close": 23.36, "volume": 819079.0}, {"date": "2018-11-06", "close": 21.79, "volume": 1612646.0}, {"date": "2018-11-07", "close": 21.99, "volume": 774042.0}, {"date": "2018-11-08", "close": 22.18, "volume": 524201.0}, {"date": "2018-11-09", "close": 21.85, "volume": 584481.0}, {"date": "2018-11-12", "close": 22.71, "volume": 734028.0}, {"date": "2018-11-13", "close": 22.54, "volume": 297608.0}, {"date": "2018-11-14", "close": 22.06, "volume": 636941.0}, {"date": "2018-11-15", "close": 21.75, "volume": 576011.0}, {"date": "2018-11-16", "close": 21.42, "volume": 1206897.0}, {"date": "2018-11-19", "close": 21.4, "volume": 575167.0}, {"date": "2018-11-20", "close": 21.25, "volume": 704422.0}, {"date": "2018-11-21", "close": 21.22, "volume": 633458.0}, {"date": "2018-11-23", "close": 21.56, "volume": 343952.0}, {"date": "2018-11-26", "close": 21.92, "volume": 782215.0}, {"date": "2018-11-27", "close": 21.37, "volume": 380084.0}, {"date": "2018-11-28", "close": 21.92, "volume": 568403.0}, {"date": "2018-11-29", "close": 22.01, "volume": 399768.0}, {"date": "2018-11-30", "close": 21.95, "volume": 1234573.0}, {"date": "2018-12-03", "close": 22.29, "volume": 601108.0}, {"date": "2018-12-04", "close": 21.44, "volume": 593490.0}, {"date": "2018-12-06", "close": 22.17, "volume": 693517.0}, {"date": "2018-12-07", "close": 22.12, "volume": 820640.0}, {"date": "2018-12-10", "close": 21.89, "volume": 525954.0}, {"date": "2018-12-11", "close": 21.72, "volume": 565669.0}, {"date": "2018-12-12", "close": 21.47, "volume": 1000780.0}, {"date": "2018-12-13", "close": 21.51, "volume": 556019.0}, {"date": "2018-12-14", "close": 21.01, "volume": 711781.0}, {"date": "2018-12-17", "close": 19.92, "volume": 1202426.0}, {"date": "2018-12-18", "close": 20.09, "volume": 1400826.0}, {"date": "2018-12-19", "close": 18.77, "volume": 2065061.0}, {"date": "2018-12-20", "close": 19.22, "volume": 1671011.0}, {"date": "2018-12-21", "close": 18.41, "volume": 2710352.0}, {"date": "2018-12-24", "close": 17.7, "volume": 489426.0}, {"date": "2018-12-26", "close": 18.14, "volume": 915936.0}, {"date": "2018-12-27", "close": 17.64, "volume": 1055697.0}, {"date": "2018-12-28", "close": 18.13, "volume": 1115063.0}, {"date": "2018-12-31", "close": 17.83, "volume": 1008878.0}, {"date": "2019-01-02", "close": 17.38, "volume": 798681.0}, {"date": "2019-01-03", "close": 17.51, "volume": 677035.0}, {"date": "2019-01-04", "close": 17.91, "volume": 727426.0}, {"date": "2019-01-07", "close": 18.17, "volume": 584086.0}, {"date": "2019-01-08", "close": 18.75, "volume": 582692.0}, {"date": "2019-01-09", "close": 19.01, "volume": 583175.0}, {"date": "2019-01-10", "close": 19.29, "volume": 468631.0}, {"date": "2019-01-11", "close": 19.49, "volume": 587134.0}, {"date": "2019-01-14", "close": 18.9, "volume": 844030.0}, {"date": "2019-01-15", "close": 19.17, "volume": 522979.0}, {"date": "2019-01-16", "close": 19.59, "volume": 495315.0}, {"date": "2019-01-17", "close": 19.47, "volume": 495844.0}, {"date": "2019-01-18", "close": 19.49, "volume": 505868.0}, {"date": "2019-01-22", "close": 19.09, "volume": 580648.0}, {"date": "2019-01-23", "close": 19.1, "volume": 374460.0}, {"date": "2019-01-24", "close": 19.19, "volume": 347526.0}, {"date": "2019-01-25", "close": 19.17, "volume": 496274.0}, {"date": "2019-01-28", "close": 19.24, "volume": 613269.0}, {"date": "2019-01-29", "close": 19.63, "volume": 457760.0}, {"date": "2019-01-30", "close": 19.57, "volume": 533970.0}, {"date": "2019-01-31", "close": 19.87, "volume": 526015.0}, {"date": "2019-02-01", "close": 19.5, "volume": 453519.0}, {"date": "2019-02-04", "close": 19.97, "volume": 582207.0}, {"date": "2019-02-05", "close": 20.06, "volume": 687964.0}, {"date": "2019-02-06", "close": 19.93, "volume": 442211.0}, {"date": "2019-02-07", "close": 20.14, "volume": 442419.0}, {"date": "2019-02-08", "close": 20.28, "volume": 354029.0}, {"date": "2019-02-11", "close": 20.29, "volume": 422475.0}, {"date": "2019-02-12", "close": 20.01, "volume": 347662.0}, {"date": "2019-02-13", "close": 20.09, "volume": 310601.0}, {"date": "2019-02-14", "close": 20.0, "volume": 680294.0}, {"date": "2019-02-15", "close": 20.34, "volume": 829932.0}, {"date": "2019-02-19", "close": 20.47, "volume": 534566.0}, {"date": "2019-02-20", "close": 21.34, "volume": 889261.0}, {"date": "2019-02-21", "close": 21.64, "volume": 853353.0}, {"date": "2019-02-22", "close": 22.04, "volume": 593354.0}, {"date": "2019-02-25", "close": 21.97, "volume": 889338.0}, {"date": "2019-02-26", "close": 21.6, "volume": 630146.0}, {"date": "2019-02-27", "close": 21.46, "volume": 408485.0}, {"date": "2019-02-28", "close": 21.18, "volume": 692002.0}, {"date": "2019-03-01", "close": 20.79, "volume": 878393.0}, {"date": "2019-03-04", "close": 21.07, "volume": 834147.0}, {"date": "2019-03-05", "close": 20.88, "volume": 488762.0}, {"date": "2019-03-06", "close": 19.92, "volume": 971430.0}, {"date": "2019-03-07", "close": 19.61, "volume": 738908.0}, {"date": "2019-03-08", "close": 19.48, "volume": 521937.0}, {"date": "2019-03-11", "close": 19.76, "volume": 669421.0}, {"date": "2019-03-12", "close": 19.49, "volume": 746495.0}, {"date": "2019-03-13", "close": 19.23, "volume": 1242635.0}, {"date": "2019-03-14", "close": 19.2, "volume": 787402.0}, {"date": "2019-03-15", "close": 19.13, "volume": 1259499.0}, {"date": "2019-03-18", "close": 19.13, "volume": 783197.0}, {"date": "2019-03-19", "close": 19.07, "volume": 671150.0}, {"date": "2019-03-20", "close": 18.97, "volume": 1196060.0}, {"date": "2019-03-21", "close": 19.49, "volume": 594972.0}, {"date": "2019-03-22", "close": 19.19, "volume": 807967.0}, {"date": "2019-03-25", "close": 19.18, "volume": 699330.0}, {"date": "2019-03-26", "close": 19.53, "volume": 521263.0}, {"date": "2019-03-27", "close": 19.38, "volume": 518150.0}, {"date": "2019-03-28", "close": 19.74, "volume": 906050.0}, {"date": "2019-03-29", "close": 19.45, "volume": 1451409.0}, {"date": "2019-04-01", "close": 19.72, "volume": 870787.0}, {"date": "2019-04-02", "close": 19.66, "volume": 655698.0}, {"date": "2019-04-03", "close": 19.85, "volume": 598659.0}, {"date": "2019-04-04", "close": 20.06, "volume": 596983.0}, {"date": "2019-04-05", "close": 20.33, "volume": 811037.0}, {"date": "2019-04-08", "close": 20.31, "volume": 373658.0}, {"date": "2019-04-09", "close": 19.95, "volume": 652746.0}, {"date": "2019-04-10", "close": 20.34, "volume": 495959.0}, {"date": "2019-04-11", "close": 20.27, "volume": 430281.0}, {"date": "2019-04-12", "close": 20.35, "volume": 367227.0}, {"date": "2019-04-15", "close": 20.6, "volume": 451554.0}, {"date": "2019-04-16", "close": 20.23, "volume": 484598.0}, {"date": "2019-04-17", "close": 20.53, "volume": 511973.0}, {"date": "2019-04-18", "close": 20.66, "volume": 511004.0}, {"date": "2019-04-22", "close": 20.35, "volume": 500715.0}, {"date": "2019-04-23", "close": 20.5, "volume": 464296.0}, {"date": "2019-04-24", "close": 20.56, "volume": 264789.0}, {"date": "2019-04-25", "close": 20.34, "volume": 336176.0}, {"date": "2019-04-26", "close": 20.56, "volume": 252398.0}, {"date": "2019-04-29", "close": 20.44, "volume": 231833.0}, {"date": "2019-04-30", "close": 20.81, "volume": 489225.0}, {"date": "2019-05-01", "close": 21.13, "volume": 366459.0}, {"date": "2019-05-02", "close": 20.74, "volume": 368371.0}, {"date": "2019-05-03", "close": 21.3, "volume": 432789.0}, {"date": "2019-05-06", "close": 21.39, "volume": 417015.0}, {"date": "2019-05-07", "close": 20.71, "volume": 372512.0}, {"date": "2019-05-08", "close": 20.41, "volume": 393124.0}, {"date": "2019-05-09", "close": 21.59, "volume": 1004109.0}, {"date": "2019-05-10", "close": 21.88, "volume": 671879.0}, {"date": "2019-05-13", "close": 21.69, "volume": 530384.0}, {"date": "2019-05-14", "close": 21.6, "volume": 685253.0}, {"date": "2019-05-15", "close": 21.82, "volume": 457080.0}, {"date": "2019-05-16", "close": 22.13, "volume": 447376.0}, {"date": "2019-05-17", "close": 22.08, "volume": 383058.0}, {"date": "2019-05-20", "close": 22.16, "volume": 394559.0}, {"date": "2019-05-21", "close": 22.39, "volume": 350234.0}, {"date": "2019-05-22", "close": 22.34, "volume": 286322.0}, {"date": "2019-05-23", "close": 22.3, "volume": 414416.0}, {"date": "2019-05-24", "close": 22.33, "volume": 214835.0}, {"date": "2019-05-28", "close": 22.01, "volume": 484365.0}, {"date": "2019-05-29", "close": 21.71, "volume": 406356.0}, {"date": "2019-05-30", "close": 21.75, "volume": 373873.0}, {"date": "2019-05-31", "close": 21.9, "volume": 619785.0}, {"date": "2019-06-03", "close": 21.52, "volume": 699955.0}, {"date": "2019-06-04", "close": 21.64, "volume": 408677.0}, {"date": "2019-06-05", "close": 21.62, "volume": 649553.0}, {"date": "2019-06-06", "close": 22.12, "volume": 587096.0}, {"date": "2019-06-07", "close": 22.78, "volume": 854808.0}, {"date": "2019-06-10", "close": 23.12, "volume": 698124.0}, {"date": "2019-06-11", "close": 23.53, "volume": 741466.0}, {"date": "2019-06-12", "close": 23.73, "volume": 639437.0}, {"date": "2019-06-13", "close": 24.0, "volume": 565243.0}, {"date": "2019-06-14", "close": 23.8, "volume": 523528.0}, {"date": "2019-06-17", "close": 23.95, "volume": 436679.0}, {"date": "2019-06-18", "close": 24.07, "volume": 401913.0}, {"date": "2019-06-19", "close": 23.9, "volume": 343643.0}, {"date": "2019-06-20", "close": 23.8, "volume": 304012.0}, {"date": "2019-06-21", "close": 22.37, "volume": 1746773.0}, {"date": "2019-06-24", "close": 22.19, "volume": 649196.0}, {"date": "2019-06-25", "close": 21.62, "volume": 689612.0}, {"date": "2019-06-26", "close": 20.67, "volume": 1431936.0}, {"date": "2019-06-27", "close": 20.84, "volume": 1696405.0}, {"date": "2019-06-28", "close": 20.76, "volume": 1596671.0}, {"date": "2019-07-01", "close": 20.2, "volume": 858634.0}, {"date": "2019-07-02", "close": 20.2, "volume": 1023400.0}, {"date": "2019-07-03", "close": 20.14, "volume": 454894.0}, {"date": "2019-07-05", "close": 20.26, "volume": 1123845.0}, {"date": "2019-07-08", "close": 20.14, "volume": 1012129.0}, {"date": "2019-07-09", "close": 19.64, "volume": 1492741.0}, {"date": "2019-07-10", "close": 19.34, "volume": 1189327.0}, {"date": "2019-07-11", "close": 18.19, "volume": 2348621.0}, {"date": "2019-07-12", "close": 18.18, "volume": 1690055.0}, {"date": "2019-07-15", "close": 17.93, "volume": 2011313.0}, {"date": "2019-07-16", "close": 17.47, "volume": 1749182.0}, {"date": "2019-07-17", "close": 17.61, "volume": 1339870.0}, {"date": "2019-07-18", "close": 17.0, "volume": 1226289.0}, {"date": "2019-07-19", "close": 16.63, "volume": 1180674.0}, {"date": "2019-07-22", "close": 16.26, "volume": 2459787.0}, {"date": "2019-07-23", "close": 16.84, "volume": 2064477.0}, {"date": "2019-07-24", "close": 16.41, "volume": 1173967.0}, {"date": "2019-07-25", "close": 15.8, "volume": 1618963.0}, {"date": "2019-07-26", "close": 16.18, "volume": 915142.0}, {"date": "2019-07-29", "close": 16.21, "volume": 879494.0}, {"date": "2019-07-30", "close": 16.57, "volume": 865701.0}, {"date": "2019-07-31", "close": 16.97, "volume": 1359039.0}, {"date": "2019-08-01", "close": 16.56, "volume": 834733.0}, {"date": "2019-08-02", "close": 16.6, "volume": 690049.0}, {"date": "2019-08-05", "close": 16.8, "volume": 1185520.0}, {"date": "2019-08-06", "close": 17.44, "volume": 1492139.0}, {"date": "2019-08-07", "close": 17.73, "volume": 1349488.0}, {"date": "2019-08-08", "close": 18.02, "volume": 942257.0}, {"date": "2019-08-09", "close": 17.69, "volume": 566342.0}, {"date": "2019-08-12", "close": 17.65, "volume": 559528.0}, {"date": "2019-08-13", "close": 17.77, "volume": 489551.0}, {"date": "2019-08-14", "close": 17.18, "volume": 672348.0}, {"date": "2019-08-15", "close": 17.21, "volume": 495219.0}, {"date": "2019-08-16", "close": 17.67, "volume": 437507.0}, {"date": "2019-08-19", "close": 17.55, "volume": 635248.0}, {"date": "2019-08-20", "close": 17.36, "volume": 431651.0}, {"date": "2019-08-21", "close": 17.32, "volume": 468505.0}, {"date": "2019-08-22", "close": 17.28, "volume": 514211.0}, {"date": "2019-08-23", "close": 16.68, "volume": 772930.0}, {"date": "2019-08-26", "close": 17.22, "volume": 433096.0}, {"date": "2019-08-27", "close": 16.65, "volume": 697543.0}, {"date": "2019-08-28", "close": 17.02, "volume": 413188.0}, {"date": "2019-08-29", "close": 17.08, "volume": 283126.0}, {"date": "2019-08-30", "close": 16.95, "volume": 449767.0}, {"date": "2019-09-03", "close": 17.23, "volume": 607407.0}, {"date": "2019-09-04", "close": 17.38, "volume": 518390.0}, {"date": "2019-09-05", "close": 17.39, "volume": 728145.0}, {"date": "2019-09-06", "close": 17.3, "volume": 481645.0}, {"date": "2019-09-09", "close": 17.6, "volume": 681097.0}, {"date": "2019-09-10", "close": 17.9, "volume": 640950.0}, {"date": "2019-09-11", "close": 18.3, "volume": 777489.0}, {"date": "2019-09-12", "close": 18.06, "volume": 817180.0}, {"date": "2019-09-13", "close": 17.81, "volume": 675293.0}, {"date": "2019-09-16", "close": 17.9, "volume": 709174.0}, {"date": "2019-09-17", "close": 17.56, "volume": 781390.0}, {"date": "2019-09-18", "close": 17.5, "volume": 457257.0}, {"date": "2019-09-19", "close": 17.33, "volume": 581820.0}, {"date": "2019-09-20", "close": 17.36, "volume": 2179661.0}, {"date": "2019-09-23", "close": 17.05, "volume": 818870.0}, {"date": "2019-09-24", "close": 17.29, "volume": 745488.0}, {"date": "2019-09-25", "close": 18.09, "volume": 1113661.0}, {"date": "2019-09-26", "close": 17.83, "volume": 1013461.0}, {"date": "2019-09-27", "close": 17.72, "volume": 1006525.0}, {"date": "2019-09-30", "close": 17.28, "volume": 836355.0}, {"date": "2019-10-01", "close": 16.25, "volume": 1489058.0}, {"date": "2019-10-02", "close": 15.88, "volume": 1411774.0}, {"date": "2019-10-03", "close": 16.08, "volume": 666916.0}, {"date": "2019-10-04", "close": 16.42, "volume": 637019.0}, {"date": "2019-10-07", "close": 16.26, "volume": 504332.0}, {"date": "2019-10-08", "close": 15.82, "volume": 613852.0}, {"date": "2019-10-09", "close": 15.61, "volume": 598292.0}, {"date": "2019-10-10", "close": 15.1, "volume": 1251230.0}, {"date": "2019-10-11", "close": 15.54, "volume": 1281778.0}, {"date": "2019-10-14", "close": 15.67, "volume": 599747.0}, {"date": "2019-10-15", "close": 15.41, "volume": 1011150.0}, {"date": "2019-10-16", "close": 15.31, "volume": 689910.0}, {"date": "2019-10-17", "close": 15.55, "volume": 538041.0}, {"date": "2019-10-18", "close": 15.33, "volume": 672726.0}, {"date": "2019-10-21", "close": 15.52, "volume": 580100.0}, {"date": "2019-10-22", "close": 15.95, "volume": 808340.0}, {"date": "2019-10-23", "close": 16.2, "volume": 1119515.0}, {"date": "2019-10-24", "close": 15.89, "volume": 582104.0}, {"date": "2019-10-25", "close": 15.83, "volume": 521813.0}, {"date": "2019-10-28", "close": 15.6, "volume": 642970.0}, {"date": "2019-10-29", "close": 15.47, "volume": 586534.0}, {"date": "2019-10-30", "close": 15.47, "volume": 408010.0}, {"date": "2019-10-31", "close": 15.26, "volume": 605250.0}, {"date": "2019-11-01", "close": 15.71, "volume": 572079.0}, {"date": "2019-11-04", "close": 16.14, "volume": 826690.0}, {"date": "2019-11-05", "close": 15.87, "volume": 720085.0}, {"date": "2019-11-06", "close": 15.58, "volume": 754181.0}, {"date": "2019-11-07", "close": 15.93, "volume": 923373.0}, {"date": "2019-11-08", "close": 16.15, "volume": 626323.0}, {"date": "2019-11-11", "close": 15.94, "volume": 597273.0}, {"date": "2019-11-12", "close": 15.9, "volume": 659129.0}, {"date": "2019-11-13", "close": 15.62, "volume": 579776.0}, {"date": "2019-11-14", "close": 15.74, "volume": 433822.0}, {"date": "2019-11-15", "close": 15.45, "volume": 1183667.0}, {"date": "2019-11-18", "close": 15.46, "volume": 675133.0}, {"date": "2019-11-19", "close": 15.36, "volume": 615634.0}, {"date": "2019-11-20", "close": 15.31, "volume": 771956.0}, {"date": "2019-11-21", "close": 15.09, "volume": 707967.0}, {"date": "2019-11-22", "close": 15.07, "volume": 843973.0}, {"date": "2019-11-25", "close": 15.09, "volume": 667865.0}, {"date": "2019-11-26", "close": 15.3, "volume": 890041.0}, {"date": "2019-11-27", "close": 15.4, "volume": 634667.0}, {"date": "2019-11-29", "close": 15.15, "volume": 350042.0}, {"date": "2019-12-02", "close": 14.92, "volume": 1086912.0}, {"date": "2019-12-03", "close": 14.95, "volume": 829308.0}, {"date": "2019-12-04", "close": 15.1, "volume": 2300192.0}, {"date": "2019-12-05", "close": 14.86, "volume": 970375.0}, {"date": "2019-12-06", "close": 15.05, "volume": 1564784.0}, {"date": "2019-12-09", "close": 15.37, "volume": 1763034.0}, {"date": "2019-12-10", "close": 15.26, "volume": 1583652.0}, {"date": "2019-12-11", "close": 15.09, "volume": 873634.0}, {"date": "2019-12-12", "close": 15.34, "volume": 1130522.0}, {"date": "2019-12-13", "close": 15.92, "volume": 1369293.0}, {"date": "2019-12-16", "close": 16.04, "volume": 1694791.0}, {"date": "2019-12-17", "close": 16.72, "volume": 1814667.0}, {"date": "2019-12-18", "close": 17.04, "volume": 1468915.0}, {"date": "2019-12-19", "close": 17.08, "volume": 937321.0}, {"date": "2019-12-20", "close": 17.44, "volume": 3124571.0}, {"date": "2019-12-23", "close": 17.32, "volume": 1237844.0}, {"date": "2019-12-24", "close": 17.34, "volume": 359124.0}, {"date": "2019-12-26", "close": 17.66, "volume": 564129.0}, {"date": "2019-12-27", "close": 17.52, "volume": 928118.0}, {"date": "2019-12-30", "close": 17.35, "volume": 838770.0}, {"date": "2019-12-31", "close": 17.38, "volume": 1177674.0}, {"date": "2020-01-02", "close": 17.27, "volume": 1560359.0}, {"date": "2020-01-03", "close": 16.12, "volume": 1555489.0}, {"date": "2020-01-06", "close": 16.09, "volume": 992565.0}, {"date": "2020-01-07", "close": 16.02, "volume": 1007187.0}, {"date": "2020-01-08", "close": 15.98, "volume": 1673463.0}, {"date": "2020-01-09", "close": 15.56, "volume": 1405259.0}, {"date": "2020-01-10", "close": 15.6, "volume": 975469.0}, {"date": "2020-01-13", "close": 15.88, "volume": 637674.0}, {"date": "2020-01-14", "close": 16.24, "volume": 1154731.0}, {"date": "2020-01-15", "close": 16.43, "volume": 1254993.0}, {"date": "2020-01-16", "close": 16.6, "volume": 791819.0}, {"date": "2020-01-17", "close": 16.2, "volume": 965308.0}, {"date": "2020-01-21", "close": 16.19, "volume": 776913.0}, {"date": "2020-01-22", "close": 16.14, "volume": 594856.0}, {"date": "2020-01-23", "close": 16.33, "volume": 690393.0}, {"date": "2020-01-24", "close": 16.23, "volume": 718054.0}, {"date": "2020-01-27", "close": 16.22, "volume": 598804.0}, {"date": "2020-01-28", "close": 16.56, "volume": 895028.0}, {"date": "2020-01-29", "close": 16.42, "volume": 919684.0}, {"date": "2020-01-30", "close": 16.42, "volume": 526219.0}, {"date": "2020-01-31", "close": 15.95, "volume": 960416.0}, {"date": "2020-02-03", "close": 16.05, "volume": 875739.0}, {"date": "2020-02-04", "close": 16.38, "volume": 1912859.0}, {"date": "2020-02-05", "close": 16.82, "volume": 1134872.0}, {"date": "2020-02-06", "close": 16.84, "volume": 645323.0}, {"date": "2020-02-07", "close": 16.59, "volume": 586329.0}, {"date": "2020-02-10", "close": 16.78, "volume": 839810.0}, {"date": "2020-02-11", "close": 16.95, "volume": 933761.0}, {"date": "2020-02-12", "close": 17.39, "volume": 2532463.0}, {"date": "2020-02-13", "close": 16.9, "volume": 1770053.0}, {"date": "2020-02-14", "close": 16.85, "volume": 729859.0}, {"date": "2020-02-18", "close": 16.95, "volume": 634247.0}, {"date": "2020-02-19", "close": 16.76, "volume": 611259.0}, {"date": "2020-02-20", "close": 17.21, "volume": 754145.0}, {"date": "2020-02-21", "close": 17.4, "volume": 949907.0}, {"date": "2020-02-24", "close": 16.84, "volume": 935256.0}, {"date": "2020-02-25", "close": 15.85, "volume": 1501062.0}, {"date": "2020-02-26", "close": 16.13, "volume": 1071092.0}, {"date": "2020-02-27", "close": 15.76, "volume": 1333133.0}, {"date": "2020-02-28", "close": 14.81, "volume": 2622612.0}, {"date": "2020-03-02", "close": 16.08, "volume": 1779031.0}, {"date": "2020-03-03", "close": 15.71, "volume": 1274408.0}, {"date": "2020-03-04", "close": 16.54, "volume": 1280434.0}, {"date": "2020-03-05", "close": 16.34, "volume": 1068640.0}, {"date": "2020-03-06", "close": 16.16, "volume": 1363977.0}, {"date": "2020-03-09", "close": 14.8, "volume": 1495026.0}, {"date": "2020-03-10", "close": 14.7, "volume": 1796837.0}, {"date": "2020-03-11", "close": 13.23, "volume": 1938666.0}, {"date": "2020-03-12", "close": 10.83, "volume": 2752833.0}, {"date": "2020-03-13", "close": 12.1, "volume": 1952889.0}, {"date": "2020-03-16", "close": 10.56, "volume": 1891386.0}, {"date": "2020-03-17", "close": 11.82, "volume": 2665864.0}, {"date": "2020-03-18", "close": 9.14, "volume": 2200724.0}, {"date": "2020-03-19", "close": 9.97, "volume": 2433333.0}, {"date": "2020-03-20", "close": 9.9, "volume": 2383480.0}, {"date": "2020-03-23", "close": 8.73, "volume": 1904901.0}, {"date": "2020-03-24", "close": 10.13, "volume": 1276816.0}, {"date": "2020-03-25", "close": 10.27, "volume": 1555934.0}, {"date": "2020-03-26", "close": 11.15, "volume": 1568572.0}, {"date": "2020-03-27", "close": 11.42, "volume": 1173377.0}, {"date": "2020-03-30", "close": 11.96, "volume": 1324468.0}, {"date": "2020-03-31", "close": 11.17, "volume": 1654714.0}, {"date": "2020-04-01", "close": 10.08, "volume": 1097505.0}, {"date": "2020-04-02", "close": 9.78, "volume": 1082081.0}, {"date": "2020-04-03", "close": 8.98, "volume": 1438888.0}, {"date": "2020-04-06", "close": 9.6, "volume": 1124045.0}, {"date": "2020-04-07", "close": 9.48, "volume": 1469881.0}, {"date": "2020-04-08", "close": 10.34, "volume": 1190399.0}, {"date": "2020-04-09", "close": 11.26, "volume": 1396623.0}, {"date": "2020-04-13", "close": 12.02, "volume": 1316084.0}, {"date": "2020-04-14", "close": 12.48, "volume": 1095788.0}, {"date": "2020-04-15", "close": 11.96, "volume": 1080878.0}, {"date": "2020-04-16", "close": 11.39, "volume": 958689.0}, {"date": "2020-04-17", "close": 11.64, "volume": 1058725.0}, {"date": "2020-04-20", "close": 11.42, "volume": 765419.0}, {"date": "2020-04-21", "close": 11.1, "volume": 852190.0}, {"date": "2020-04-22", "close": 11.1, "volume": 597626.0}, {"date": "2020-04-23", "close": 10.93, "volume": 815841.0}, {"date": "2020-04-24", "close": 11.16, "volume": 596687.0}, {"date": "2020-04-27", "close": 11.84, "volume": 932068.0}, {"date": "2020-04-28", "close": 12.5, "volume": 967122.0}, {"date": "2020-04-29", "close": 13.21, "volume": 1373335.0}, {"date": "2020-04-30", "close": 13.12, "volume": 1392593.0}, {"date": "2020-05-01", "close": 12.16, "volume": 1318488.0}, {"date": "2020-05-04", "close": 11.72, "volume": 1186467.0}, {"date": "2020-05-05", "close": 11.81, "volume": 838168.0}, {"date": "2020-05-06", "close": 11.54, "volume": 1349821.0}, {"date": "2020-05-07", "close": 11.0, "volume": 1255713.0}, {"date": "2020-05-08", "close": 12.33, "volume": 1422682.0}, {"date": "2020-05-11", "close": 11.65, "volume": 1617290.0}, {"date": "2020-05-12", "close": 11.0, "volume": 1299059.0}, {"date": "2020-05-13", "close": 10.33, "volume": 1378628.0}, {"date": "2020-05-14", "close": 10.05, "volume": 2337313.0}, {"date": "2020-05-15", "close": 10.24, "volume": 1218637.0}, {"date": "2020-05-18", "close": 11.62, "volume": 1782160.0}, {"date": "2020-05-19", "close": 11.06, "volume": 1006716.0}, {"date": "2020-05-20", "close": 11.43, "volume": 1080785.0}, {"date": "2020-05-21", "close": 11.58, "volume": 1078132.0}, {"date": "2020-05-22", "close": 11.48, "volume": 798360.0}, {"date": "2020-05-26", "close": 12.23, "volume": 999150.0}, {"date": "2020-05-27", "close": 13.07, "volume": 1221599.0}, {"date": "2020-05-28", "close": 12.56, "volume": 762119.0}, {"date": "2020-05-29", "close": 12.03, "volume": 1245206.0}, {"date": "2020-06-01", "close": 12.55, "volume": 903559.0}, {"date": "2020-06-02", "close": 12.2, "volume": 1133686.0}, {"date": "2020-06-03", "close": 12.97, "volume": 1065934.0}, {"date": "2020-06-04", "close": 12.93, "volume": 891985.0}, {"date": "2020-06-05", "close": 13.79, "volume": 1330681.0}, {"date": "2020-06-08", "close": 13.96, "volume": 1645918.0}, {"date": "2020-06-09", "close": 14.16, "volume": 1215866.0}, {"date": "2020-06-10", "close": 13.22, "volume": 1252484.0}, {"date": "2020-06-11", "close": 11.96, "volume": 1773220.0}, {"date": "2020-06-12", "close": 12.38, "volume": 1370082.0}, {"date": "2020-06-15", "close": 12.5, "volume": 1263257.0}, {"date": "2020-06-16", "close": 12.52, "volume": 1102452.0}, {"date": "2020-06-17", "close": 10.43, "volume": 9323680.0}, {"date": "2020-06-18", "close": 10.19, "volume": 3330782.0}, {"date": "2020-06-19", "close": 9.84, "volume": 5248231.0}, {"date": "2020-06-22", "close": 10.1, "volume": 2524207.0}, {"date": "2020-06-23", "close": 9.73, "volume": 2227490.0}, {"date": "2020-06-24", "close": 9.35, "volume": 2105486.0}, {"date": "2020-06-25", "close": 9.45, "volume": 2104780.0}, {"date": "2020-06-26", "close": 9.02, "volume": 3553738.0}, {"date": "2020-06-29", "close": 9.53, "volume": 2339147.0}, {"date": "2020-06-30", "close": 9.36, "volume": 2281461.0}, {"date": "2020-07-01", "close": 9.4, "volume": 3664045.0}, {"date": "2020-07-02", "close": 9.53, "volume": 1060310.0}, {"date": "2020-07-06", "close": 9.26, "volume": 1710124.0}, {"date": "2020-07-07", "close": 9.17, "volume": 1134541.0}, {"date": "2020-07-08", "close": 9.25, "volume": 1668432.0}, {"date": "2020-07-09", "close": 8.8, "volume": 1522675.0}, {"date": "2020-07-10", "close": 9.25, "volume": 1003535.0}, {"date": "2020-07-13", "close": 9.12, "volume": 1020244.0}, {"date": "2020-07-14", "close": 9.11, "volume": 1034105.0}, {"date": "2020-07-15", "close": 9.42, "volume": 1013386.0}, {"date": "2020-07-16", "close": 9.24, "volume": 598527.0}, {"date": "2020-07-17", "close": 9.14, "volume": 641433.0}, {"date": "2020-07-20", "close": 8.83, "volume": 1044857.0}, {"date": "2020-07-21", "close": 9.16, "volume": 1147703.0}, {"date": "2020-07-22", "close": 9.16, "volume": 780880.0}, {"date": "2020-07-23", "close": 9.17, "volume": 775110.0}, {"date": "2020-07-24", "close": 8.91, "volume": 704368.0}, {"date": "2020-07-27", "close": 8.84, "volume": 865811.0}, {"date": "2020-07-28", "close": 8.91, "volume": 813995.0}, {"date": "2020-07-29", "close": 9.04, "volume": 842393.0}, {"date": "2020-07-30", "close": 8.79, "volume": 1018991.0}, {"date": "2020-07-31", "close": 8.91, "volume": 1126690.0}, {"date": "2020-08-03", "close": 8.92, "volume": 1184826.0}, {"date": "2020-08-04", "close": 9.21, "volume": 3507468.0}, {"date": "2020-08-05", "close": 9.14, "volume": 1679141.0}, {"date": "2020-08-06", "close": 8.74, "volume": 2220001.0}, {"date": "2020-08-07", "close": 8.74, "volume": 1661304.0}, {"date": "2020-08-10", "close": 8.98, "volume": 1374690.0}, {"date": "2020-08-11", "close": 9.16, "volume": 1705139.0}, {"date": "2020-08-12", "close": 9.9, "volume": 5894526.0}, {"date": "2020-08-13", "close": 9.68, "volume": 3247640.0}, {"date": "2020-08-14", "close": 9.87, "volume": 28089800.0}, {"date": "2020-08-17", "close": 10.05, "volume": 1894420.0}, {"date": "2020-08-18", "close": 9.59, "volume": 1799410.0}, {"date": "2020-08-19", "close": 9.37, "volume": 2003302.0}, {"date": "2020-08-20", "close": 9.31, "volume": 1101538.0}, {"date": "2020-08-21", "close": 9.25, "volume": 1005095.0}, {"date": "2020-08-24", "close": 9.66, "volume": 1010318.0}, {"date": "2020-08-25", "close": 9.54, "volume": 774879.0}, {"date": "2020-08-26", "close": 9.21, "volume": 963094.0}, {"date": "2020-08-27", "close": 9.43, "volume": 1154968.0}, {"date": "2020-08-28", "close": 9.35, "volume": 767543.0}, {"date": "2020-08-31", "close": 9.31, "volume": 1529779.0}, {"date": "2020-09-01", "close": 9.41, "volume": 1395782.0}, {"date": "2020-09-02", "close": 9.48, "volume": 994331.0}, {"date": "2020-09-03", "close": 9.53, "volume": 1051415.0}, {"date": "2020-09-04", "close": 9.49, "volume": 1178640.0}, {"date": "2020-09-08", "close": 9.5, "volume": 1115111.0}, {"date": "2020-09-09", "close": 9.4, "volume": 997866.0}, {"date": "2020-09-10", "close": 9.06, "volume": 968698.0}, {"date": "2020-09-11", "close": 9.03, "volume": 1057064.0}, {"date": "2020-09-14", "close": 9.13, "volume": 1401726.0}, {"date": "2020-09-15", "close": 9.15, "volume": 1014178.0}, {"date": "2020-09-16", "close": 9.13, "volume": 1190674.0}, {"date": "2020-09-17", "close": 8.93, "volume": 1104957.0}, {"date": "2020-09-18", "close": 8.57, "volume": 5078769.0}, {"date": "2020-09-21", "close": 8.22, "volume": 1926367.0}, {"date": "2020-09-22", "close": 8.21, "volume": 1099939.0}, {"date": "2020-09-23", "close": 8.0, "volume": 1111124.0}, {"date": "2020-09-24", "close": 8.0, "volume": 1217065.0}, {"date": "2020-09-25", "close": 8.04, "volume": 1368102.0}, {"date": "2020-09-28", "close": 8.25, "volume": 1520380.0}, {"date": "2020-09-29", "close": 8.16, "volume": 1313519.0}, {"date": "2020-09-30", "close": 8.0, "volume": 1568315.0}, {"date": "2020-10-01", "close": 8.18, "volume": 1736363.0}, {"date": "2020-10-02", "close": 8.31, "volume": 1526296.0}, {"date": "2020-10-05", "close": 8.03, "volume": 1411528.0}, {"date": "2020-10-06", "close": 7.98, "volume": 1514609.0}, {"date": "2020-10-07", "close": 7.91, "volume": 1502020.0}, {"date": "2020-10-08", "close": 7.99, "volume": 1263782.0}, {"date": "2020-10-09", "close": 7.92, "volume": 1642476.0}, {"date": "2020-10-12", "close": 7.89, "volume": 1069823.0}, {"date": "2020-10-13", "close": 7.72, "volume": 1087609.0}, {"date": "2020-10-14", "close": 7.82, "volume": 930657.0}, {"date": "2020-10-15", "close": 7.94, "volume": 933841.0}, {"date": "2020-10-16", "close": 7.76, "volume": 1010895.0}, {"date": "2020-10-19", "close": 7.64, "volume": 987444.0}, {"date": "2020-10-20", "close": 7.66, "volume": 1226462.0}, {"date": "2020-10-21", "close": 6.85, "volume": 4108541.0}, {"date": "2020-10-22", "close": 6.73, "volume": 4090032.0}, {"date": "2020-10-23", "close": 6.62, "volume": 1695546.0}, {"date": "2020-10-26", "close": 6.41, "volume": 2333587.0}, {"date": "2020-10-27", "close": 6.0, "volume": 2141150.0}, {"date": "2020-10-28", "close": 5.92, "volume": 2303033.0}, {"date": "2020-10-29", "close": 6.32, "volume": 1879031.0}, {"date": "2020-10-30", "close": 6.41, "volume": 1878149.0}, {"date": "2020-11-02", "close": 7.19, "volume": 2978990.0}, {"date": "2020-11-03", "close": 7.51, "volume": 3114078.0}, {"date": "2020-11-04", "close": 6.46, "volume": 7109686.0}, {"date": "2020-11-05", "close": 6.18, "volume": 2536704.0}, {"date": "2020-11-06", "close": 6.0, "volume": 3084819.0}, {"date": "2020-11-09", "close": 6.22, "volume": 3389729.0}, {"date": "2020-11-10", "close": 6.38, "volume": 2253538.0}, {"date": "2020-11-11", "close": 6.58, "volume": 1976356.0}, {"date": "2020-11-12", "close": 6.23, "volume": 1503146.0}, {"date": "2020-11-13", "close": 6.6, "volume": 1833760.0}, {"date": "2020-11-16", "close": 6.72, "volume": 2209348.0}, {"date": "2020-11-17", "close": 6.81, "volume": 1545064.0}, {"date": "2020-11-18", "close": 6.71, "volume": 1639371.0}, {"date": "2020-11-19", "close": 6.82, "volume": 1314759.0}, {"date": "2020-11-20", "close": 6.8, "volume": 1194248.0}, {"date": "2020-11-23", "close": 7.09, "volume": 2466872.0}, {"date": "2020-11-24", "close": 7.79, "volume": 2994945.0}, {"date": "2020-11-25", "close": 7.84, "volume": 2081138.0}, {"date": "2020-11-27", "close": 7.68, "volume": 651387.0}, {"date": "2020-11-30", "close": 7.09, "volume": 2931760.0}, {"date": "2020-12-01", "close": 7.46, "volume": 1665414.0}, {"date": "2020-12-02", "close": 7.64, "volume": 1256439.0}, {"date": "2020-12-03", "close": 7.71, "volume": 1891796.0}, {"date": "2020-12-04", "close": 7.86, "volume": 1524595.0}, {"date": "2020-12-07", "close": 7.59, "volume": 1598932.0}, {"date": "2020-12-08", "close": 7.85, "volume": 1344712.0}, {"date": "2020-12-09", "close": 7.71, "volume": 1889691.0}, {"date": "2020-12-10", "close": 7.55, "volume": 1499441.0}, {"date": "2020-12-11", "close": 7.53, "volume": 1265655.0}, {"date": "2020-12-14", "close": 7.86, "volume": 1729058.0}, {"date": "2020-12-15", "close": 7.76, "volume": 1023763.0}, {"date": "2020-12-16", "close": 7.55, "volume": 1013054.0}, {"date": "2020-12-17", "close": 7.55, "volume": 961903.0}, {"date": "2020-12-18", "close": 7.4, "volume": 3149375.0}, {"date": "2020-12-21", "close": 7.2, "volume": 1582440.0}, {"date": "2020-12-22", "close": 6.45, "volume": 3810233.0}, {"date": "2020-12-23", "close": 6.73, "volume": 1866585.0}, {"date": "2020-12-24", "close": 6.98, "volume": 790487.0}, {"date": "2020-12-28", "close": 7.03, "volume": 1391939.0}, {"date": "2020-12-29", "close": 6.83, "volume": 1539082.0}, {"date": "2020-12-30", "close": 6.78, "volume": 3874101.0}, {"date": "2020-12-31", "close": 6.55, "volume": 11306840.0}, {"date": "2021-01-04", "close": 6.7, "volume": 3481913.0}, {"date": "2021-01-05", "close": 6.73, "volume": 3411803.0}, {"date": "2021-01-06", "close": 6.93, "volume": 5779091.0}, {"date": "2021-01-07", "close": 6.85, "volume": 2735608.0}, {"date": "2021-01-08", "close": 6.69, "volume": 2451122.0}, {"date": "2021-01-11", "close": 6.52, "volume": 1973322.0}, {"date": "2021-01-12", "close": 6.86, "volume": 1898846.0}, {"date": "2021-01-13", "close": 6.87, "volume": 1395221.0}, {"date": "2021-01-14", "close": 7.1, "volume": 2141919.0}, {"date": "2021-01-15", "close": 7.34, "volume": 1926538.0}, {"date": "2021-01-19", "close": 7.28, "volume": 1314674.0}, {"date": "2021-01-20", "close": 6.71, "volume": 4279718.0}, {"date": "2021-01-21", "close": 6.77, "volume": 4699514.0}, {"date": "2021-01-22", "close": 6.77, "volume": 1672386.0}, {"date": "2021-01-25", "close": 6.65, "volume": 4032045.0}, {"date": "2021-01-26", "close": 6.26, "volume": 9642578.0}, {"date": "2021-01-27", "close": 7.29, "volume": 5482304.0}, {"date": "2021-01-28", "close": 6.94, "volume": 3183843.0}, {"date": "2021-01-29", "close": 7.11, "volume": 4587734.0}, {"date": "2021-02-01", "close": 7.23, "volume": 2254837.0}, {"date": "2021-02-02", "close": 7.29, "volume": 1580200.0}, {"date": "2021-02-03", "close": 6.92, "volume": 2748762.0}, {"date": "2021-02-04", "close": 7.24, "volume": 1975399.0}, {"date": "2021-02-05", "close": 7.19, "volume": 1326341.0}, {"date": "2021-02-08", "close": 7.63, "volume": 1651362.0}, {"date": "2021-02-09", "close": 7.96, "volume": 2314454.0}, {"date": "2021-02-10", "close": 7.85, "volume": 3101751.0}, {"date": "2021-02-11", "close": 7.62, "volume": 2441069.0}, {"date": "2021-02-12", "close": 7.73, "volume": 2050593.0}, {"date": "2021-02-16", "close": 7.62, "volume": 2621565.0}, {"date": "2021-02-17", "close": 7.6, "volume": 1279704.0}, {"date": "2021-02-18", "close": 6.95, "volume": 3420236.0}, {"date": "2021-02-19", "close": 7.19, "volume": 2945567.0}, {"date": "2021-02-22", "close": 7.59, "volume": 3861429.0}, {"date": "2021-02-23", "close": 7.51, "volume": 1525447.0}, {"date": "2021-02-24", "close": 7.73, "volume": 3489378.0}, {"date": "2021-02-25", "close": 8.23, "volume": 6454523.0}, {"date": "2021-02-26", "close": 7.18, "volume": 5750568.0}, {"date": "2021-03-01", "close": 7.59, "volume": 2252277.0}, {"date": "2021-03-02", "close": 7.42, "volume": 1442818.0}, {"date": "2021-03-03", "close": 7.67, "volume": 2201962.0}, {"date": "2021-03-04", "close": 7.79, "volume": 2336255.0}, {"date": "2021-03-05", "close": 7.74, "volume": 2312896.0}, {"date": "2021-03-08", "close": 8.15, "volume": 2453455.0}, {"date": "2021-03-09", "close": 8.31, "volume": 1884597.0}, {"date": "2021-03-10", "close": 8.54, "volume": 1716067.0}, {"date": "2021-03-11", "close": 8.33, "volume": 1761980.0}, {"date": "2021-03-12", "close": 8.52, "volume": 1463829.0}, {"date": "2021-03-15", "close": 9.09, "volume": 3524070.0}, {"date": "2021-03-16", "close": 9.09, "volume": 2185547.0}, {"date": "2021-03-17", "close": 9.31, "volume": 1737060.0}, {"date": "2021-03-18", "close": 9.25, "volume": 3791090.0}, {"date": "2021-03-19", "close": 9.22, "volume": 4095141.0}, {"date": "2021-03-22", "close": 9.01, "volume": 1264816.0}, {"date": "2021-03-23", "close": 8.48, "volume": 2061035.0}, {"date": "2021-03-24", "close": 8.51, "volume": 1940345.0}, {"date": "2021-03-25", "close": 8.63, "volume": 1719691.0}, {"date": "2021-03-26", "close": 8.92, "volume": 1675269.0}, {"date": "2021-03-29", "close": 9.11, "volume": 1813871.0}, {"date": "2021-03-30", "close": 9.06, "volume": 950861.0}, {"date": "2021-03-31", "close": 9.05, "volume": 1499345.0}, {"date": "2021-04-01", "close": 8.84, "volume": 1041615.0}, {"date": "2021-04-05", "close": 8.97, "volume": 1068064.0}, {"date": "2021-04-06", "close": 9.08, "volume": 1104069.0}, {"date": "2021-04-07", "close": 7.51, "volume": 12740980.0}, {"date": "2021-04-08", "close": 7.26, "volume": 8806042.0}, {"date": "2021-04-09", "close": 7.53, "volume": 5541271.0}, {"date": "2021-04-12", "close": 7.59, "volume": 3174797.0}, {"date": "2021-04-13", "close": 7.61, "volume": 1680945.0}, {"date": "2021-04-14", "close": 7.94, "volume": 2896858.0}, {"date": "2021-04-15", "close": 8.14, "volume": 1535796.0}, {"date": "2021-04-16", "close": 8.61, "volume": 3037290.0}, {"date": "2021-04-19", "close": 8.42, "volume": 2437565.0}, {"date": "2021-04-20", "close": 8.32, "volume": 2460236.0}, {"date": "2021-04-21", "close": 8.73, "volume": 2547631.0}, {"date": "2021-04-22", "close": 8.47, "volume": 1360979.0}, {"date": "2021-04-23", "close": 8.18, "volume": 1458467.0}, {"date": "2021-04-26", "close": 8.15, "volume": 1181592.0}, {"date": "2021-04-27", "close": 8.18, "volume": 1769471.0}, {"date": "2021-04-28", "close": 8.0, "volume": 2746420.0}, {"date": "2021-04-29", "close": 7.96, "volume": 2303181.0}, {"date": "2021-04-30", "close": 7.77, "volume": 2599379.0}, {"date": "2021-05-03", "close": 8.42, "volume": 2580450.0}, {"date": "2021-05-04", "close": 8.34, "volume": 1069355.0}, {"date": "2021-05-05", "close": 8.29, "volume": 1205090.0}, {"date": "2021-05-06", "close": 7.91, "volume": 3491165.0}, {"date": "2021-05-07", "close": 8.14, "volume": 1236590.0}, {"date": "2021-05-10", "close": 8.07, "volume": 2495852.0}, {"date": "2021-05-11", "close": 7.92, "volume": 1699417.0}, {"date": "2021-05-12", "close": 7.72, "volume": 1718056.0}, {"date": "2021-05-13", "close": 7.8, "volume": 1258023.0}, {"date": "2021-05-14", "close": 7.83, "volume": 1018961.0}, {"date": "2021-05-17", "close": 8.13, "volume": 1868781.0}, {"date": "2021-05-18", "close": 8.22, "volume": 1303831.0}, {"date": "2021-05-19", "close": 8.11, "volume": 1302180.0}, {"date": "2021-05-20", "close": 8.06, "volume": 1167211.0}, {"date": "2021-05-21", "close": 7.97, "volume": 1096491.0}, {"date": "2021-05-24", "close": 7.86, "volume": 1500954.0}, {"date": "2021-05-25", "close": 7.55, "volume": 1176017.0}, {"date": "2021-05-26", "close": 7.45, "volume": 1418627.0}, {"date": "2021-05-27", "close": 7.63, "volume": 1051242.0}, {"date": "2021-05-28", "close": 7.83, "volume": 1360342.0}, {"date": "2021-06-01", "close": 8.59, "volume": 2671184.0}, {"date": "2021-06-02", "close": 8.63, "volume": 1928333.0}, {"date": "2021-06-03", "close": 9.07, "volume": 1395810.0}, {"date": "2021-06-04", "close": 9.03, "volume": 1510886.0}, {"date": "2021-06-07", "close": 9.3, "volume": 1577314.0}, {"date": "2021-06-08", "close": 9.43, "volume": 1354589.0}, {"date": "2021-06-09", "close": 11.12, "volume": 15772350.0}, {"date": "2021-06-10", "close": 10.79, "volume": 4117552.0}, {"date": "2021-06-11", "close": 11.41, "volume": 2398469.0}, {"date": "2021-06-14", "close": 11.38, "volume": 1595307.0}, {"date": "2021-06-15", "close": 11.29, "volume": 1688516.0}, {"date": "2021-06-16", "close": 11.97, "volume": 2535515.0}, {"date": "2021-06-17", "close": 11.98, "volume": 1975862.0}, {"date": "2021-06-18", "close": 11.7, "volume": 2923402.0}, {"date": "2021-06-21", "close": 11.63, "volume": 1109003.0}, {"date": "2021-06-22", "close": 11.4, "volume": 876261.0}, {"date": "2021-06-23", "close": 11.24, "volume": 899299.0}, {"date": "2021-06-24", "close": 11.65, "volume": 939751.0}, {"date": "2021-06-25", "close": 11.15, "volume": 1868248.0}, {"date": "2021-06-28", "close": 11.0, "volume": 1267469.0}, {"date": "2021-06-29", "close": 10.69, "volume": 1536489.0}, {"date": "2021-06-30", "close": 10.47, "volume": 1234122.0}, {"date": "2021-07-01", "close": 10.59, "volume": 769091.0}, {"date": "2021-07-02", "close": 10.49, "volume": 1349048.0}, {"date": "2021-07-06", "close": 10.48, "volume": 853825.0}, {"date": "2021-07-07", "close": 10.6, "volume": 1166743.0}, {"date": "2021-07-08", "close": 10.42, "volume": 1125876.0}, {"date": "2021-07-09", "close": 10.42, "volume": 995565.0}, {"date": "2021-07-12", "close": 10.62, "volume": 1163733.0}, {"date": "2021-07-13", "close": 10.13, "volume": 1161766.0}, {"date": "2021-07-14", "close": 10.19, "volume": 562515.0}, {"date": "2021-07-15", "close": 9.97, "volume": 843145.0}, {"date": "2021-07-16", "close": 9.69, "volume": 1004318.0}, {"date": "2021-07-19", "close": 9.55, "volume": 1405380.0}, {"date": "2021-07-20", "close": 10.01, "volume": 1079956.0}, {"date": "2021-07-21", "close": 10.24, "volume": 742924.0}, {"date": "2021-07-22", "close": 9.83, "volume": 543853.0}, {"date": "2021-07-23", "close": 9.73, "volume": 601589.0}, {"date": "2021-07-26", "close": 10.16, "volume": 600862.0}, {"date": "2021-07-27", "close": 10.17, "volume": 471169.0}, {"date": "2021-07-28", "close": 10.13, "volume": 522225.0}, {"date": "2021-07-29", "close": 10.2, "volume": 377043.0}, {"date": "2021-07-30", "close": 10.28, "volume": 1051323.0}, {"date": "2021-08-02", "close": 10.16, "volume": 661251.0}, {"date": "2021-08-03", "close": 10.04, "volume": 846192.0}, {"date": "2021-08-04", "close": 10.27, "volume": 596716.0}, {"date": "2021-08-05", "close": 10.29, "volume": 841452.0}, {"date": "2021-08-06", "close": 10.51, "volume": 505763.0}, {"date": "2021-08-09", "close": 10.69, "volume": 901914.0}, {"date": "2021-08-10", "close": 10.55, "volume": 829632.0}, {"date": "2021-08-11", "close": 10.8, "volume": 755450.0}, {"date": "2021-08-12", "close": 10.84, "volume": 486177.0}, {"date": "2021-08-13", "close": 10.72, "volume": 433071.0}, {"date": "2021-08-16", "close": 10.55, "volume": 562940.0}, {"date": "2021-08-17", "close": 10.43, "volume": 460128.0}, {"date": "2021-08-18", "close": 10.01, "volume": 641581.0}, {"date": "2021-08-19", "close": 9.37, "volume": 1109642.0}, {"date": "2021-08-20", "close": 9.39, "volume": 890023.0}, {"date": "2021-08-23", "close": 9.45, "volume": 557871.0}, {"date": "2021-08-24", "close": 9.6, "volume": 602740.0}, {"date": "2021-08-25", "close": 9.54, "volume": 586652.0}, {"date": "2021-08-26", "close": 9.38, "volume": 479414.0}, {"date": "2021-08-27", "close": 9.64, "volume": 593448.0}, {"date": "2021-08-30", "close": 9.62, "volume": 643270.0}, {"date": "2021-08-31", "close": 9.72, "volume": 628708.0}, {"date": "2021-09-01", "close": 9.74, "volume": 635169.0}, {"date": "2021-09-02", "close": 9.77, "volume": 466021.0}, {"date": "2021-09-03", "close": 9.5, "volume": 437926.0}, {"date": "2021-09-07", "close": 9.42, "volume": 620616.0}, {"date": "2021-09-08", "close": 9.18, "volume": 587521.0}, {"date": "2021-09-09", "close": 9.07, "volume": 745725.0}, {"date": "2021-09-10", "close": 8.9, "volume": 738603.0}, {"date": "2021-09-13", "close": 8.98, "volume": 690936.0}, {"date": "2021-09-14", "close": 8.74, "volume": 884058.0}, {"date": "2021-09-15", "close": 8.79, "volume": 714526.0}, {"date": "2021-09-16", "close": 8.81, "volume": 599355.0}, {"date": "2021-09-17", "close": 8.56, "volume": 2945108.0}, {"date": "2021-09-20", "close": 8.73, "volume": 1302626.0}, {"date": "2021-09-21", "close": 8.62, "volume": 664792.0}, {"date": "2021-09-22", "close": 8.57, "volume": 816403.0}, {"date": "2021-09-23", "close": 8.62, "volume": 526746.0}, {"date": "2021-09-24", "close": 8.52, "volume": 662996.0}, {"date": "2021-09-27", "close": 8.72, "volume": 864312.0}, {"date": "2021-09-28", "close": 8.69, "volume": 681026.0}, {"date": "2021-09-29", "close": 8.95, "volume": 605878.0}, {"date": "2021-09-30", "close": 8.9, "volume": 573370.0}, {"date": "2021-10-01", "close": 8.88, "volume": 678997.0}, {"date": "2021-10-04", "close": 8.82, "volume": 480562.0}, {"date": "2021-10-05", "close": 8.94, "volume": 522514.0}, {"date": "2021-10-06", "close": 8.87, "volume": 422497.0}, {"date": "2021-10-07", "close": 8.97, "volume": 512025.0}, {"date": "2021-10-08", "close": 9.4, "volume": 1087281.0}, {"date": "2021-10-11", "close": 9.51, "volume": 718920.0}, {"date": "2021-10-12", "close": 9.48, "volume": 916522.0}, {"date": "2021-10-13", "close": 9.49, "volume": 290762.0}, {"date": "2021-10-14", "close": 9.49, "volume": 387182.0}, {"date": "2021-10-15", "close": 9.41, "volume": 508172.0}, {"date": "2021-10-18", "close": 9.23, "volume": 376336.0}, {"date": "2021-10-19", "close": 9.15, "volume": 288943.0}, {"date": "2021-10-20", "close": 9.23, "volume": 386169.0}, {"date": "2021-10-21", "close": 9.16, "volume": 476785.0}, {"date": "2021-10-22", "close": 9.0, "volume": 479821.0}, {"date": "2021-10-25", "close": 9.0, "volume": 848640.0}, {"date": "2021-10-26", "close": 8.47, "volume": 824752.0}, {"date": "2021-10-27", "close": 8.36, "volume": 730750.0}, {"date": "2021-10-28", "close": 8.56, "volume": 636799.0}, {"date": "2021-10-29", "close": 8.61, "volume": 648034.0}, {"date": "2021-11-01", "close": 8.82, "volume": 549662.0}, {"date": "2021-11-02", "close": 8.92, "volume": 775533.0}, {"date": "2021-11-03", "close": 9.3, "volume": 624665.0}, {"date": "2021-11-04", "close": 9.11, "volume": 484390.0}, {"date": "2021-11-05", "close": 9.57, "volume": 860560.0}, {"date": "2021-11-08", "close": 9.64, "volume": 631977.0}, {"date": "2021-11-09", "close": 9.79, "volume": 655211.0}, {"date": "2021-11-10", "close": 10.6, "volume": 1168248.0}, {"date": "2021-11-11", "close": 10.87, "volume": 966919.0}, {"date": "2021-11-12", "close": 11.39, "volume": 1326268.0}, {"date": "2021-11-15", "close": 11.45, "volume": 1040702.0}, {"date": "2021-11-16", "close": 11.63, "volume": 913465.0}, {"date": "2021-11-17", "close": 11.58, "volume": 764093.0}, {"date": "2021-11-18", "close": 11.32, "volume": 959269.0}, {"date": "2021-11-19", "close": 11.59, "volume": 894505.0}, {"date": "2021-11-22", "close": 11.84, "volume": 774641.0}, {"date": "2021-11-23", "close": 11.88, "volume": 518825.0}, {"date": "2021-11-24", "close": 11.88, "volume": 342940.0}, {"date": "2021-11-26", "close": 11.3, "volume": 516847.0}, {"date": "2021-11-29", "close": 11.07, "volume": 614807.0}, {"date": "2021-11-30", "close": 10.77, "volume": 1151804.0}, {"date": "2021-12-01", "close": 10.41, "volume": 644003.0}, {"date": "2021-12-02", "close": 10.33, "volume": 1016788.0}, {"date": "2021-12-03", "close": 10.25, "volume": 585704.0}, {"date": "2021-12-06", "close": 10.43, "volume": 715620.0}, {"date": "2021-12-07", "close": 10.37, "volume": 918772.0}, {"date": "2021-12-08", "close": 10.03, "volume": 493632.0}, {"date": "2021-12-09", "close": 9.8, "volume": 584368.0}, {"date": "2021-12-10", "close": 9.64, "volume": 471002.0}, {"date": "2021-12-13", "close": 9.32, "volume": 653520.0}, {"date": "2021-12-14", "close": 9.69, "volume": 874798.0}, {"date": "2021-12-15", "close": 9.81, "volume": 1201167.0}, {"date": "2021-12-16", "close": 9.53, "volume": 883400.0}, {"date": "2021-12-17", "close": 9.85, "volume": 3225333.0}, {"date": "2021-12-20", "close": 9.77, "volume": 1093900.0}, {"date": "2021-12-21", "close": 10.24, "volume": 563521.0}, {"date": "2021-12-22", "close": 10.29, "volume": 569124.0}, {"date": "2021-12-23", "close": 10.29, "volume": 443500.0}, {"date": "2021-12-27", "close": 10.26, "volume": 624546.0}, {"date": "2021-12-28", "close": 10.28, "volume": 715073.0}, {"date": "2021-12-29", "close": 10.19, "volume": 434894.0}, {"date": "2021-12-30", "close": 9.99, "volume": 504910.0}, {"date": "2021-12-31", "close": 9.97, "volume": 578406.0}, {"date": "2022-01-03", "close": 10.13, "volume": 432895.0}, {"date": "2022-01-04", "close": 10.17, "volume": 463660.0}, {"date": "2022-01-05", "close": 10.05, "volume": 1062427.0}, {"date": "2022-01-06", "close": 9.98, "volume": 841673.0}, {"date": "2022-01-07", "close": 10.37, "volume": 523584.0}, {"date": "2022-01-10", "close": 10.24, "volume": 524031.0}, {"date": "2022-01-11", "close": 10.69, "volume": 739099.0}, {"date": "2022-01-12", "close": 10.72, "volume": 663603.0}, {"date": "2022-01-13", "close": 10.8, "volume": 596335.0}, {"date": "2022-01-14", "close": 10.95, "volume": 474627.0}, {"date": "2022-01-18", "close": 10.71, "volume": 542051.0}, {"date": "2022-01-19", "close": 10.51, "volume": 648330.0}, {"date": "2022-01-20", "close": 10.11, "volume": 513051.0}, {"date": "2022-01-21", "close": 9.99, "volume": 975750.0}, {"date": "2022-01-24", "close": 10.17, "volume": 1273867.0}, {"date": "2022-01-25", "close": 10.57, "volume": 1008151.0}, {"date": "2022-01-26", "close": 10.59, "volume": 840601.0}, {"date": "2022-01-27", "close": 10.2, "volume": 725080.0}, {"date": "2022-01-28", "close": 9.97, "volume": 768356.0}, {"date": "2022-01-31", "close": 10.11, "volume": 901800.0}, {"date": "2022-02-01", "close": 10.29, "volume": 571007.0}, {"date": "2022-02-02", "close": 10.28, "volume": 616621.0}, {"date": "2022-02-03", "close": 9.94, "volume": 724327.0}, {"date": "2022-02-04", "close": 9.73, "volume": 628880.0}, {"date": "2022-02-07", "close": 9.87, "volume": 1470705.0}, {"date": "2022-02-08", "close": 9.6, "volume": 733016.0}, {"date": "2022-02-09", "close": 10.06, "volume": 686857.0}, {"date": "2022-02-10", "close": 9.69, "volume": 1138161.0}, {"date": "2022-02-11", "close": 9.72, "volume": 974997.0}, {"date": "2022-02-14", "close": 9.74, "volume": 778498.0}, {"date": "2022-02-15", "close": 9.78, "volume": 509788.0}, {"date": "2022-02-16", "close": 9.84, "volume": 417165.0}, {"date": "2022-02-17", "close": 9.84, "volume": 352857.0}, {"date": "2022-02-18", "close": 9.87, "volume": 668802.0}, {"date": "2022-02-22", "close": 9.24, "volume": 707944.0}, {"date": "2022-02-23", "close": 9.06, "volume": 792325.0}, {"date": "2022-02-24", "close": 9.0, "volume": 2276071.0}, {"date": "2022-02-25", "close": 9.16, "volume": 710183.0}, {"date": "2022-02-28", "close": 9.11, "volume": 745305.0}, {"date": "2022-03-01", "close": 8.74, "volume": 638068.0}, {"date": "2022-03-02", "close": 8.71, "volume": 1138717.0}, {"date": "2022-03-03", "close": 8.81, "volume": 596515.0}, {"date": "2022-03-04", "close": 8.73, "volume": 611174.0}, {"date": "2022-03-07", "close": 8.59, "volume": 699626.0}, {"date": "2022-03-08", "close": 8.4, "volume": 717869.0}, {"date": "2022-03-09", "close": 8.93, "volume": 851991.0}, {"date": "2022-03-10", "close": 8.91, "volume": 531322.0}, {"date": "2022-03-11", "close": 8.85, "volume": 761483.0}, {"date": "2022-03-14", "close": 8.85, "volume": 491078.0}, {"date": "2022-03-15", "close": 9.43, "volume": 995365.0}, {"date": "2022-03-16", "close": 9.4, "volume": 632544.0}, {"date": "2022-03-17", "close": 9.38, "volume": 747060.0}, {"date": "2022-03-18", "close": 9.47, "volume": 1674663.0}, {"date": "2022-03-21", "close": 9.75, "volume": 432451.0}, {"date": "2022-03-22", "close": 9.7, "volume": 553666.0}, {"date": "2022-03-23", "close": 9.75, "volume": 881347.0}, {"date": "2022-03-24", "close": 9.78, "volume": 296522.0}, {"date": "2022-03-25", "close": 10.1, "volume": 490806.0}, {"date": "2022-03-28", "close": 9.98, "volume": 575435.0}, {"date": "2022-03-29", "close": 10.2, "volume": 649144.0}, {"date": "2022-03-30", "close": 10.13, "volume": 588172.0}, {"date": "2022-03-31", "close": 11.17, "volume": 2845831.0}, {"date": "2022-04-01", "close": 11.49, "volume": 1182467.0}, {"date": "2022-04-04", "close": 11.65, "volume": 755262.0}, {"date": "2022-04-05", "close": 11.35, "volume": 1443411.0}, {"date": "2022-04-06", "close": 11.41, "volume": 691083.0}, {"date": "2022-04-07", "close": 11.21, "volume": 612690.0}, {"date": "2022-04-08", "close": 11.17, "volume": 511178.0}, {"date": "2022-04-11", "close": 11.09, "volume": 905357.0}, {"date": "2022-04-12", "close": 11.47, "volume": 615084.0}, {"date": "2022-04-13", "close": 11.7, "volume": 1198815.0}, {"date": "2022-04-14", "close": 13.45, "volume": 4925558.0}, {"date": "2022-04-18", "close": 13.14, "volume": 1501412.0}, {"date": "2022-04-19", "close": 13.79, "volume": 1481609.0}, {"date": "2022-04-20", "close": 13.81, "volume": 1838590.0}, {"date": "2022-04-21", "close": 13.41, "volume": 905386.0}, {"date": "2022-04-22", "close": 13.04, "volume": 774416.0}, {"date": "2022-04-25", "close": 12.93, "volume": 1077320.0}, {"date": "2022-04-26", "close": 12.49, "volume": 1010583.0}, {"date": "2022-04-27", "close": 12.76, "volume": 553400.0}, {"date": "2022-04-28", "close": 13.0, "volume": 478201.0}, {"date": "2022-04-29", "close": 12.43, "volume": 606810.0}, {"date": "2022-05-02", "close": 12.92, "volume": 1086652.0}, {"date": "2022-05-03", "close": 13.22, "volume": 580307.0}, {"date": "2022-05-04", "close": 13.73, "volume": 803945.0}, {"date": "2022-05-05", "close": 11.99, "volume": 3337572.0}, {"date": "2022-05-06", "close": 12.15, "volume": 1103794.0}, {"date": "2022-05-09", "close": 11.62, "volume": 964291.0}, {"date": "2022-05-10", "close": 10.79, "volume": 1434519.0}, {"date": "2022-05-11", "close": 10.36, "volume": 1068487.0}, {"date": "2022-05-12", "close": 10.41, "volume": 1613954.0}, {"date": "2022-05-13", "close": 10.67, "volume": 1264110.0}, {"date": "2022-05-16", "close": 11.33, "volume": 1162144.0}, {"date": "2022-05-17", "close": 11.82, "volume": 888797.0}, {"date": "2022-05-18", "close": 11.57, "volume": 1012809.0}, {"date": "2022-05-19", "close": 12.1, "volume": 1343487.0}, {"date": "2022-05-20", "close": 12.16, "volume": 1484848.0}, {"date": "2022-05-23", "close": 12.42, "volume": 1074841.0}, {"date": "2022-05-24", "close": 12.91, "volume": 975660.0}, {"date": "2022-05-25", "close": 13.26, "volume": 1154852.0}, {"date": "2022-05-26", "close": 13.03, "volume": 735762.0}, {"date": "2022-05-27", "close": 13.0, "volume": 933907.0}, {"date": "2022-05-31", "close": 12.87, "volume": 1288786.0}, {"date": "2022-06-01", "close": 12.61, "volume": 1174256.0}, {"date": "2022-06-02", "close": 12.68, "volume": 794527.0}, {"date": "2022-06-03", "close": 12.43, "volume": 949678.0}, {"date": "2022-06-06", "close": 12.81, "volume": 1477221.0}, {"date": "2022-06-07", "close": 13.06, "volume": 867580.0}, {"date": "2022-06-08", "close": 12.82, "volume": 844772.0}, {"date": "2022-06-09", "close": 12.38, "volume": 825064.0}, {"date": "2022-06-10", "close": 12.25, "volume": 637692.0}, {"date": "2022-06-13", "close": 11.65, "volume": 1142229.0}, {"date": "2022-06-14", "close": 11.51, "volume": 666401.0}, {"date": "2022-06-15", "close": 11.54, "volume": 599050.0}, {"date": "2022-06-16", "close": 10.75, "volume": 2109353.0}, {"date": "2022-06-17", "close": 10.86, "volume": 2443001.0}, {"date": "2022-06-21", "close": 11.1, "volume": 743557.0}, {"date": "2022-06-22", "close": 11.0, "volume": 858781.0}, {"date": "2022-06-23", "close": 11.09, "volume": 575876.0}, {"date": "2022-06-24", "close": 11.67, "volume": 894752.0}, {"date": "2022-06-27", "close": 11.63, "volume": 560132.0}, {"date": "2022-06-28", "close": 11.4, "volume": 664230.0}, {"date": "2022-06-29", "close": 11.28, "volume": 852519.0}, {"date": "2022-06-30", "close": 11.11, "volume": 967516.0}, {"date": "2022-07-01", "close": 11.14, "volume": 612001.0}, {"date": "2022-07-05", "close": 11.14, "volume": 961349.0}, {"date": "2022-07-06", "close": 10.76, "volume": 958904.0}, {"date": "2022-07-07", "close": 10.77, "volume": 572478.0}, {"date": "2022-07-08", "close": 11.05, "volume": 416857.0}, {"date": "2022-07-11", "close": 11.21, "volume": 518180.0}, {"date": "2022-07-12", "close": 11.11, "volume": 538449.0}, {"date": "2022-07-13", "close": 10.92, "volume": 453398.0}, {"date": "2022-07-14", "close": 10.73, "volume": 366567.0}, {"date": "2022-07-15", "close": 10.99, "volume": 563746.0}, {"date": "2022-07-18", "close": 10.98, "volume": 471664.0}, {"date": "2022-07-19", "close": 11.29, "volume": 1034398.0}, {"date": "2022-07-20", "close": 11.56, "volume": 911894.0}, {"date": "2022-07-21", "close": 11.07, "volume": 532937.0}, {"date": "2022-07-22", "close": 11.0, "volume": 447736.0}, {"date": "2022-07-25", "close": 10.98, "volume": 1050546.0}, {"date": "2022-07-26", "close": 11.12, "volume": 1109098.0}, {"date": "2022-07-27", "close": 11.21, "volume": 876048.0}, {"date": "2022-07-28", "close": 11.02, "volume": 1337945.0}, {"date": "2022-07-29", "close": 10.77, "volume": 723178.0}, {"date": "2022-08-01", "close": 10.63, "volume": 847260.0}, {"date": "2022-08-02", "close": 10.9, "volume": 1909636.0}, {"date": "2022-08-03", "close": 10.38, "volume": 2877287.0}, {"date": "2022-08-04", "close": 9.82, "volume": 1476233.0}, {"date": "2022-08-05", "close": 9.58, "volume": 1532197.0}, {"date": "2022-08-08", "close": 9.62, "volume": 1290040.0}, {"date": "2022-08-09", "close": 9.5, "volume": 1284188.0}, {"date": "2022-08-10", "close": 9.6, "volume": 1539236.0}, {"date": "2022-08-11", "close": 9.87, "volume": 1470122.0}, {"date": "2022-08-12", "close": 10.07, "volume": 2701447.0}, {"date": "2022-08-15", "close": 10.3, "volume": 2097856.0}, {"date": "2022-08-16", "close": 10.11, "volume": 2159068.0}, {"date": "2022-08-17", "close": 10.08, "volume": 1980843.0}, {"date": "2022-08-18", "close": 9.98, "volume": 1032092.0}, {"date": "2022-08-19", "close": 9.79, "volume": 787446.0}, {"date": "2022-08-22", "close": 9.75, "volume": 1925659.0}, {"date": "2022-08-23", "close": 9.79, "volume": 1753085.0}, {"date": "2022-08-24", "close": 9.63, "volume": 905034.0}, {"date": "2022-08-25", "close": 9.78, "volume": 736081.0}, {"date": "2022-08-26", "close": 9.77, "volume": 2087298.0}, {"date": "2022-08-29", "close": 10.06, "volume": 910208.0}, {"date": "2022-08-30", "close": 9.66, "volume": 663982.0}, {"date": "2022-08-31", "close": 9.53, "volume": 1073315.0}, {"date": "2022-09-01", "close": 9.6, "volume": 619122.0}, {"date": "2022-09-02", "close": 9.54, "volume": 629685.0}, {"date": "2022-09-06", "close": 9.36, "volume": 1179586.0}, {"date": "2022-09-07", "close": 9.59, "volume": 690829.0}, {"date": "2022-09-08", "close": 9.38, "volume": 670639.0}, {"date": "2022-09-09", "close": 9.67, "volume": 652313.0}, {"date": "2022-09-12", "close": 9.87, "volume": 595127.0}, {"date": "2022-09-13", "close": 9.56, "volume": 903353.0}, {"date": "2022-09-14", "close": 9.66, "volume": 894712.0}, {"date": "2022-09-15", "close": 9.58, "volume": 925150.0}, {"date": "2022-09-16", "close": 9.74, "volume": 3461967.0}, {"date": "2022-09-19", "close": 9.7, "volume": 514326.0}, {"date": "2022-09-20", "close": 9.44, "volume": 948417.0}, {"date": "2022-09-21", "close": 9.53, "volume": 623154.0}, {"date": "2022-09-22", "close": 9.48, "volume": 675944.0}, {"date": "2022-09-23", "close": 9.19, "volume": 1140168.0}, {"date": "2022-09-26", "close": 8.93, "volume": 988665.0}, {"date": "2022-09-27", "close": 8.89, "volume": 839416.0}, {"date": "2022-09-28", "close": 9.11, "volume": 702441.0}, {"date": "2022-09-29", "close": 8.82, "volume": 570067.0}, {"date": "2022-09-30", "close": 8.84, "volume": 1177475.0}, {"date": "2022-10-03", "close": 9.39, "volume": 851807.0}, {"date": "2022-10-04", "close": 9.8, "volume": 1369669.0}, {"date": "2022-10-05", "close": 9.74, "volume": 695251.0}, {"date": "2022-10-06", "close": 9.64, "volume": 570214.0}, {"date": "2022-10-07", "close": 9.43, "volume": 935941.0}, {"date": "2022-10-10", "close": 9.54, "volume": 544643.0}, {"date": "2022-10-11", "close": 9.62, "volume": 601825.0}, {"date": "2022-10-12", "close": 9.17, "volume": 756742.0}, {"date": "2022-10-13", "close": 9.57, "volume": 695450.0}, {"date": "2022-10-14", "close": 9.4, "volume": 525536.0}, {"date": "2022-10-17", "close": 9.52, "volume": 753983.0}, {"date": "2022-10-18", "close": 9.5, "volume": 749122.0}, {"date": "2022-10-19", "close": 9.63, "volume": 671496.0}, {"date": "2022-10-20", "close": 9.53, "volume": 625504.0}, {"date": "2022-10-21", "close": 9.55, "volume": 944752.0}, {"date": "2022-10-24", "close": 9.67, "volume": 1174780.0}, {"date": "2022-10-25", "close": 9.88, "volume": 1036983.0}, {"date": "2022-10-26", "close": 10.06, "volume": 761325.0}, {"date": "2022-10-27", "close": 10.32, "volume": 897539.0}, {"date": "2022-10-28", "close": 10.36, "volume": 762489.0}, {"date": "2022-10-31", "close": 10.47, "volume": 748604.0}, {"date": "2022-11-01", "close": 10.21, "volume": 995889.0}, {"date": "2022-11-02", "close": 9.95, "volume": 852209.0}, {"date": "2022-11-03", "close": 10.5, "volume": 1603411.0}, {"date": "2022-11-04", "close": 11.21, "volume": 1168159.0}, {"date": "2022-11-07", "close": 11.91, "volume": 1490130.0}, {"date": "2022-11-08", "close": 11.69, "volume": 1424333.0}, {"date": "2022-11-09", "close": 10.93, "volume": 2522049.0}, {"date": "2022-11-10", "close": 11.2, "volume": 1398452.0}, {"date": "2022-11-11", "close": 10.78, "volume": 928120.0}, {"date": "2022-11-14", "close": 11.03, "volume": 1354966.0}, {"date": "2022-11-15", "close": 11.59, "volume": 1262522.0}, {"date": "2022-11-16", "close": 11.87, "volume": 1603178.0}, {"date": "2022-11-17", "close": 12.12, "volume": 781826.0}, {"date": "2022-11-18", "close": 12.14, "volume": 1264928.0}, {"date": "2022-11-21", "close": 12.17, "volume": 975901.0}, {"date": "2022-11-22", "close": 12.01, "volume": 856233.0}, {"date": "2022-11-23", "close": 12.15, "volume": 423354.0}, {"date": "2022-11-25", "close": 12.19, "volume": 327370.0}, {"date": "2022-11-28", "close": 12.15, "volume": 889860.0}, {"date": "2022-11-29", "close": 13.05, "volume": 1693670.0}, {"date": "2022-11-30", "close": 13.28, "volume": 1366203.0}, {"date": "2022-12-01", "close": 13.15, "volume": 865211.0}, {"date": "2022-12-02", "close": 12.78, "volume": 687010.0}, {"date": "2022-12-05", "close": 12.74, "volume": 716955.0}, {"date": "2022-12-06", "close": 12.84, "volume": 692410.0}, {"date": "2022-12-07", "close": 11.96, "volume": 1255899.0}, {"date": "2022-12-08", "close": 12.08, "volume": 665724.0}, {"date": "2022-12-09", "close": 11.73, "volume": 1023557.0}, {"date": "2022-12-12", "close": 11.61, "volume": 824344.0}, {"date": "2022-12-13", "close": 11.72, "volume": 942250.0}, {"date": "2022-12-14", "close": 11.85, "volume": 721924.0}, {"date": "2022-12-15", "close": 11.55, "volume": 823340.0}, {"date": "2022-12-16", "close": 11.4, "volume": 4779426.0}, {"date": "2022-12-19", "close": 11.98, "volume": 2026007.0}, {"date": "2022-12-20", "close": 11.39, "volume": 1374851.0}, {"date": "2022-12-21", "close": 11.79, "volume": 652551.0}, {"date": "2022-12-22", "close": 11.71, "volume": 723315.0}, {"date": "2022-12-23", "close": 11.86, "volume": 436604.0}, {"date": "2022-12-27", "close": 12.35, "volume": 968887.0}, {"date": "2022-12-28", "close": 11.66, "volume": 1747308.0}, {"date": "2022-12-29", "close": 11.64, "volume": 532635.0}, {"date": "2022-12-30", "close": 11.56, "volume": 765101.0}, {"date": "2023-01-03", "close": 11.48, "volume": 808159.0}, {"date": "2023-01-04", "close": 11.35, "volume": 757513.0}, {"date": "2023-01-05", "close": 11.36, "volume": 848494.0}, {"date": "2023-01-06", "close": 11.49, "volume": 614187.0}, {"date": "2023-01-09", "close": 11.36, "volume": 968038.0}, {"date": "2023-01-10", "close": 11.19, "volume": 720495.0}, {"date": "2023-01-11", "close": 11.42, "volume": 864130.0}, {"date": "2023-01-12", "close": 11.58, "volume": 781154.0}, {"date": "2023-01-13", "close": 11.5, "volume": 527348.0}, {"date": "2023-01-17", "close": 11.28, "volume": 614539.0}, {"date": "2023-01-18", "close": 11.04, "volume": 833807.0}, {"date": "2023-01-19", "close": 11.0, "volume": 1190027.0}, {"date": "2023-01-20", "close": 11.09, "volume": 1041754.0}, {"date": "2023-01-23", "close": 10.71, "volume": 999691.0}, {"date": "2023-01-24", "close": 10.61, "volume": 994364.0}, {"date": "2023-01-25", "close": 11.0, "volume": 1159503.0}, {"date": "2023-01-26", "close": 10.82, "volume": 982863.0}, {"date": "2023-01-27", "close": 10.56, "volume": 460936.0}, {"date": "2023-01-30", "close": 10.38, "volume": 723765.0}, {"date": "2023-01-31", "close": 10.64, "volume": 1282788.0}, {"date": "2023-02-01", "close": 10.61, "volume": 1070598.0}, {"date": "2023-02-02", "close": 10.61, "volume": 816745.0}, {"date": "2023-02-03", "close": 10.45, "volume": 1139994.0}, {"date": "2023-02-06", "close": 10.11, "volume": 1145047.0}, {"date": "2023-02-07", "close": 10.19, "volume": 1293313.0}, {"date": "2023-02-08", "close": 10.08, "volume": 1803569.0}, {"date": "2023-02-09", "close": 11.4, "volume": 3629220.0}, {"date": "2023-02-10", "close": 11.54, "volume": 1524189.0}, {"date": "2023-02-13", "close": 11.6, "volume": 1522389.0}, {"date": "2023-02-14", "close": 10.89, "volume": 2614508.0}, {"date": "2023-02-15", "close": 10.82, "volume": 1217704.0}, {"date": "2023-02-16", "close": 10.99, "volume": 1152751.0}, {"date": "2023-02-17", "close": 10.56, "volume": 872529.0}, {"date": "2023-02-21", "close": 10.5, "volume": 1053037.0}, {"date": "2023-02-22", "close": 10.06, "volume": 1462083.0}, {"date": "2023-02-23", "close": 10.14, "volume": 767733.0}, {"date": "2023-02-24", "close": 10.04, "volume": 718102.0}, {"date": "2023-02-27", "close": 9.81, "volume": 656806.0}, {"date": "2023-02-28", "close": 9.71, "volume": 1011724.0}, {"date": "2023-03-01", "close": 9.81, "volume": 655261.0}, {"date": "2023-03-02", "close": 9.74, "volume": 738861.0}, {"date": "2023-03-03", "close": 10.14, "volume": 1133161.0}, {"date": "2023-03-06", "close": 9.68, "volume": 1045356.0}, {"date": "2023-03-07", "close": 9.47, "volume": 1091837.0}, {"date": "2023-03-08", "close": 9.83, "volume": 851783.0}, {"date": "2023-03-09", "close": 9.55, "volume": 1140942.0}, {"date": "2023-03-10", "close": 9.58, "volume": 1311154.0}, {"date": "2023-03-13", "close": 9.27, "volume": 1217773.0}, {"date": "2023-03-14", "close": 9.68, "volume": 1550597.0}, {"date": "2023-03-15", "close": 9.4, "volume": 1639400.0}, {"date": "2023-03-16", "close": 9.08, "volume": 1209893.0}, {"date": "2023-03-17", "close": 8.98, "volume": 3513001.0}, {"date": "2023-03-20", "close": 8.95, "volume": 963941.0}, {"date": "2023-03-21", "close": 9.01, "volume": 988997.0}, {"date": "2023-03-22", "close": 8.93, "volume": 828538.0}, {"date": "2023-03-23", "close": 8.99, "volume": 1113630.0}, {"date": "2023-03-24", "close": 9.01, "volume": 606124.0}, {"date": "2023-03-27", "close": 9.09, "volume": 705380.0}, {"date": "2023-03-28", "close": 9.1, "volume": 525947.0}, {"date": "2023-03-29", "close": 9.08, "volume": 936294.0}, {"date": "2023-03-30", "close": 9.11, "volume": 524070.0}, {"date": "2023-03-31", "close": 9.2, "volume": 963075.0}, {"date": "2023-04-03", "close": 9.25, "volume": 618412.0}, {"date": "2023-04-04", "close": 9.09, "volume": 524675.0}, {"date": "2023-04-05", "close": 9.11, "volume": 564657.0}, {"date": "2023-04-06", "close": 9.34, "volume": 583152.0}, {"date": "2023-04-10", "close": 9.51, "volume": 901657.0}, {"date": "2023-04-11", "close": 9.57, "volume": 1106421.0}, {"date": "2023-04-12", "close": 9.43, "volume": 644428.0}, {"date": "2023-04-13", "close": 9.57, "volume": 745962.0}, {"date": "2023-04-14", "close": 9.35, "volume": 787305.0}, {"date": "2023-04-17", "close": 9.19, "volume": 436971.0}, {"date": "2023-04-18", "close": 9.05, "volume": 396189.0}, {"date": "2023-04-19", "close": 9.17, "volume": 686689.0}, {"date": "2023-04-20", "close": 9.18, "volume": 593185.0}, {"date": "2023-04-21", "close": 9.2, "volume": 778038.0}, {"date": "2023-04-24", "close": 9.24, "volume": 638047.0}, {"date": "2023-04-25", "close": 8.52, "volume": 1605560.0}, {"date": "2023-04-26", "close": 8.33, "volume": 940545.0}, {"date": "2023-04-27", "close": 8.5, "volume": 844191.0}, {"date": "2023-04-28", "close": 8.79, "volume": 677751.0}, {"date": "2023-05-01", "close": 8.79, "volume": 562710.0}, {"date": "2023-05-02", "close": 8.67, "volume": 831572.0}, {"date": "2023-05-03", "close": 8.53, "volume": 1006127.0}, {"date": "2023-05-04", "close": 8.37, "volume": 1902992.0}, {"date": "2023-05-05", "close": 8.72, "volume": 922993.0}, {"date": "2023-05-08", "close": 9.28, "volume": 1936970.0}, {"date": "2023-05-09", "close": 9.51, "volume": 3196845.0}, {"date": "2023-05-10", "close": 9.18, "volume": 1755913.0}, {"date": "2023-05-11", "close": 9.38, "volume": 1803656.0}, {"date": "2023-05-12", "close": 9.21, "volume": 1134891.0}, {"date": "2023-05-15", "close": 8.86, "volume": 878934.0}, {"date": "2023-05-16", "close": 8.88, "volume": 565698.0}, {"date": "2023-05-17", "close": 8.9, "volume": 762871.0}, {"date": "2023-05-18", "close": 8.91, "volume": 593815.0}, {"date": "2023-05-19", "close": 8.86, "volume": 730031.0}, {"date": "2023-05-22", "close": 8.84, "volume": 810345.0}, {"date": "2023-05-23", "close": 8.81, "volume": 677208.0}, {"date": "2023-05-24", "close": 8.95, "volume": 979515.0}, {"date": "2023-05-25", "close": 8.49, "volume": 874383.0}, {"date": "2023-05-26", "close": 8.44, "volume": 542188.0}, {"date": "2023-05-30", "close": 8.39, "volume": 815128.0}, {"date": "2023-05-31", "close": 8.62, "volume": 820861.0}, {"date": "2023-06-01", "close": 8.69, "volume": 863462.0}, {"date": "2023-06-02", "close": 8.91, "volume": 702041.0}, {"date": "2023-06-05", "close": 8.62, "volume": 723223.0}, {"date": "2023-06-06", "close": 9.21, "volume": 837347.0}, {"date": "2023-06-07", "close": 9.46, "volume": 1008463.0}, {"date": "2023-06-08", "close": 9.4, "volume": 634471.0}, {"date": "2023-06-09", "close": 9.24, "volume": 865740.0}, {"date": "2023-06-12", "close": 9.26, "volume": 1110931.0}, {"date": "2023-06-13", "close": 9.14, "volume": 780672.0}, {"date": "2023-06-14", "close": 9.09, "volume": 769158.0}, {"date": "2023-06-15", "close": 9.36, "volume": 950386.0}, {"date": "2023-06-16", "close": 9.3, "volume": 2672509.0}, {"date": "2023-06-20", "close": 9.36, "volume": 788268.0}, {"date": "2023-06-21", "close": 9.5, "volume": 910767.0}, {"date": "2023-06-22", "close": 9.42, "volume": 964775.0}, {"date": "2023-06-23", "close": 9.45, "volume": 1556517.0}, {"date": "2023-06-26", "close": 9.47, "volume": 754044.0}, {"date": "2023-06-27", "close": 9.56, "volume": 477320.0}, {"date": "2023-06-28", "close": 9.46, "volume": 404076.0}, {"date": "2023-06-29", "close": 9.4, "volume": 536044.0}, {"date": "2023-06-30", "close": 9.41, "volume": 573449.0}, {"date": "2023-07-03", "close": 9.54, "volume": 209781.0}, {"date": "2023-07-05", "close": 9.24, "volume": 519766.0}, {"date": "2023-07-06", "close": 9.11, "volume": 451530.0}, {"date": "2023-07-07", "close": 9.14, "volume": 504475.0}, {"date": "2023-07-10", "close": 9.19, "volume": 487323.0}, {"date": "2023-07-11", "close": 9.3, "volume": 394408.0}, {"date": "2023-07-12", "close": 9.51, "volume": 471097.0}, {"date": "2023-07-13", "close": 9.55, "volume": 544699.0}, {"date": "2023-07-14", "close": 9.36, "volume": 335483.0}, {"date": "2023-07-17", "close": 9.26, "volume": 894777.0}, {"date": "2023-07-18", "close": 9.34, "volume": 409450.0}, {"date": "2023-07-19", "close": 9.28, "volume": 571762.0}, {"date": "2023-07-20", "close": 9.28, "volume": 568607.0}, {"date": "2023-07-21", "close": 9.2, "volume": 400590.0}, {"date": "2023-07-24", "close": 9.5, "volume": 521857.0}, {"date": "2023-07-25", "close": 9.61, "volume": 426053.0}, {"date": "2023-07-26", "close": 9.68, "volume": 647456.0}, {"date": "2023-07-27", "close": 9.43, "volume": 549836.0}, {"date": "2023-07-28", "close": 9.52, "volume": 555405.0}, {"date": "2023-07-31", "close": 9.7, "volume": 637190.0}, {"date": "2023-08-01", "close": 9.72, "volume": 512534.0}, {"date": "2023-08-02", "close": 9.65, "volume": 297605.0}, {"date": "2023-08-03", "close": 9.48, "volume": 412022.0}, {"date": "2023-08-04", "close": 9.52, "volume": 394740.0}, {"date": "2023-08-07", "close": 9.47, "volume": 466112.0}, {"date": "2023-08-08", "close": 9.96, "volume": 1374110.0}, {"date": "2023-08-09", "close": 10.57, "volume": 1187542.0}, {"date": "2023-08-10", "close": 10.3, "volume": 1118171.0}, {"date": "2023-08-11", "close": 10.49, "volume": 800081.0}, {"date": "2023-08-14", "close": 10.46, "volume": 656203.0}, {"date": "2023-08-15", "close": 10.32, "volume": 589761.0}, {"date": "2023-08-16", "close": 10.24, "volume": 730828.0}, {"date": "2023-08-17", "close": 10.27, "volume": 590429.0}, {"date": "2023-08-18", "close": 10.33, "volume": 630169.0}, {"date": "2023-08-21", "close": 10.32, "volume": 385322.0}, {"date": "2023-08-22", "close": 10.24, "volume": 385257.0}, {"date": "2023-08-23", "close": 10.35, "volume": 321229.0}, {"date": "2023-08-24", "close": 10.27, "volume": 455782.0}, {"date": "2023-08-25", "close": 10.16, "volume": 446947.0}, {"date": "2023-08-28", "close": 10.25, "volume": 441029.0}, {"date": "2023-08-29", "close": 10.43, "volume": 402327.0}, {"date": "2023-08-30", "close": 10.86, "volume": 673816.0}, {"date": "2023-08-31", "close": 10.76, "volume": 477849.0}, {"date": "2023-09-01", "close": 11.0, "volume": 619389.0}, {"date": "2023-09-05", "close": 10.65, "volume": 646143.0}, {"date": "2023-09-06", "close": 10.58, "volume": 596851.0}, {"date": "2023-09-07", "close": 10.6, "volume": 516516.0}, {"date": "2023-09-08", "close": 10.11, "volume": 563550.0}, {"date": "2023-09-11", "close": 10.17, "volume": 891821.0}, {"date": "2023-09-12", "close": 10.09, "volume": 426938.0}, {"date": "2023-09-13", "close": 10.11, "volume": 478292.0}, {"date": "2023-09-14", "close": 10.34, "volume": 437198.0}, {"date": "2023-09-15", "close": 10.34, "volume": 2177619.0}, {"date": "2023-09-18", "close": 10.26, "volume": 344757.0}, {"date": "2023-09-19", "close": 10.37, "volume": 482494.0}, {"date": "2023-09-20", "close": 10.44, "volume": 452014.0}, {"date": "2023-09-21", "close": 10.64, "volume": 547742.0}, {"date": "2023-09-22", "close": 10.79, "volume": 796988.0}, {"date": "2023-09-25", "close": 10.69, "volume": 473108.0}, {"date": "2023-09-26", "close": 10.64, "volume": 735545.0}, {"date": "2023-09-27", "close": 11.07, "volume": 1026960.0}, {"date": "2023-09-28", "close": 11.16, "volume": 677167.0}, {"date": "2023-09-29", "close": 11.25, "volume": 832593.0}, {"date": "2023-10-02", "close": 11.43, "volume": 914223.0}, {"date": "2023-10-03", "close": 11.11, "volume": 772353.0}, {"date": "2023-10-04", "close": 11.04, "volume": 572475.0}, {"date": "2023-10-05", "close": 11.13, "volume": 863984.0}, {"date": "2023-10-06", "close": 11.23, "volume": 1299377.0}, {"date": "2023-10-09", "close": 11.4, "volume": 942984.0}, {"date": "2023-10-10", "close": 11.38, "volume": 939232.0}, {"date": "2023-10-11", "close": 11.41, "volume": 793752.0}, {"date": "2023-10-12", "close": 11.3, "volume": 635422.0}, {"date": "2023-10-13", "close": 11.02, "volume": 756752.0}, {"date": "2023-10-16", "close": 11.31, "volume": 927749.0}, {"date": "2023-10-17", "close": 11.27, "volume": 752702.0}, {"date": "2023-10-18", "close": 11.11, "volume": 581192.0}, {"date": "2023-10-19", "close": 11.24, "volume": 1168466.0}, {"date": "2023-10-20", "close": 11.41, "volume": 1838358.0}, {"date": "2023-10-23", "close": 11.72, "volume": 1201161.0}, {"date": "2023-10-24", "close": 12.52, "volume": 2294364.0}, {"date": "2023-10-25", "close": 12.55, "volume": 1616534.0}, {"date": "2023-10-26", "close": 12.81, "volume": 1105762.0}, {"date": "2023-10-27", "close": 12.36, "volume": 1108987.0}, {"date": "2023-10-30", "close": 12.5, "volume": 812801.0}, {"date": "2023-10-31", "close": 12.7, "volume": 787973.0}, {"date": "2023-11-01", "close": 13.0, "volume": 976650.0}, {"date": "2023-11-02", "close": 13.26, "volume": 1213330.0}, {"date": "2023-11-03", "close": 13.3, "volume": 1003363.0}, {"date": "2023-11-06", "close": 13.42, "volume": 1126921.0}, {"date": "2023-11-07", "close": 14.12, "volume": 2514944.0}, {"date": "2023-11-08", "close": 14.13, "volume": 1178004.0}, {"date": "2023-11-09", "close": 13.69, "volume": 1018451.0}, {"date": "2023-11-10", "close": 13.63, "volume": 830044.0}, {"date": "2023-11-13", "close": 13.57, "volume": 577107.0}, {"date": "2023-11-14", "close": 13.91, "volume": 1178092.0}, {"date": "2023-11-15", "close": 13.69, "volume": 782992.0}, {"date": "2023-11-16", "close": 13.6, "volume": 802368.0}, {"date": "2023-11-17", "close": 13.73, "volume": 821783.0}, {"date": "2023-11-20", "close": 13.8, "volume": 759296.0}, {"date": "2023-11-21", "close": 13.58, "volume": 627123.0}, {"date": "2023-11-22", "close": 14.25, "volume": 917061.0}, {"date": "2023-11-24", "close": 14.3, "volume": 546286.0}, {"date": "2023-11-27", "close": 14.83, "volume": 885840.0}, {"date": "2023-11-28", "close": 14.78, "volume": 1445608.0}, {"date": "2023-11-29", "close": 14.69, "volume": 1171780.0}, {"date": "2023-11-30", "close": 14.47, "volume": 788723.0}, {"date": "2023-12-01", "close": 14.43, "volume": 853012.0}, {"date": "2023-12-04", "close": 14.04, "volume": 1065010.0}, {"date": "2023-12-05", "close": 13.99, "volume": 656015.0}, {"date": "2023-12-06", "close": 13.73, "volume": 882833.0}, {"date": "2023-12-07", "close": 13.75, "volume": 3382777.0}, {"date": "2023-12-08", "close": 13.81, "volume": 833876.0}, {"date": "2023-12-11", "close": 13.63, "volume": 936915.0}, {"date": "2023-12-12", "close": 13.89, "volume": 901709.0}, {"date": "2023-12-13", "close": 14.3, "volume": 1149182.0}, {"date": "2023-12-14", "close": 14.33, "volume": 1193391.0}, {"date": "2023-12-15", "close": 14.36, "volume": 2829325.0}, {"date": "2023-12-18", "close": 14.26, "volume": 802001.0}, {"date": "2023-12-19", "close": 14.34, "volume": 772131.0}, {"date": "2023-12-20", "close": 14.25, "volume": 691344.0}, {"date": "2023-12-21", "close": 14.59, "volume": 710327.0}, {"date": "2023-12-22", "close": 14.62, "volume": 709794.0}, {"date": "2023-12-26", "close": 14.69, "volume": 367847.0}, {"date": "2023-12-27", "close": 14.62, "volume": 454547.0}, {"date": "2023-12-28", "close": 14.61, "volume": 447665.0}, {"date": "2023-12-29", "close": 14.53, "volume": 876861.0}, {"date": "2024-01-02", "close": 14.45, "volume": 814324.0}, {"date": "2024-01-03", "close": 14.56, "volume": 765713.0}, {"date": "2024-01-04", "close": 14.07, "volume": 1107870.0}, {"date": "2024-01-05", "close": 13.83, "volume": 1012649.0}, {"date": "2024-01-08", "close": 13.97, "volume": 701788.0}, {"date": "2024-01-09", "close": 13.61, "volume": 763123.0}, {"date": "2024-01-10", "close": 13.88, "volume": 1169132.0}, {"date": "2024-01-11", "close": 13.83, "volume": 809660.0}, {"date": "2024-01-12", "close": 13.58, "volume": 797884.0}, {"date": "2024-01-16", "close": 13.57, "volume": 561483.0}, {"date": "2024-01-17", "close": 13.52, "volume": 578468.0}, {"date": "2024-01-18", "close": 13.59, "volume": 653423.0}, {"date": "2024-01-19", "close": 13.79, "volume": 1122394.0}, {"date": "2024-01-22", "close": 14.45, "volume": 1149366.0}, {"date": "2024-01-23", "close": 14.7, "volume": 864804.0}, {"date": "2024-01-24", "close": 15.01, "volume": 1061838.0}, {"date": "2024-01-25", "close": 14.47, "volume": 923753.0}, {"date": "2024-01-26", "close": 14.54, "volume": 604328.0}, {"date": "2024-01-29", "close": 14.88, "volume": 637690.0}, {"date": "2024-01-30", "close": 14.58, "volume": 533889.0}, {"date": "2024-01-31", "close": 14.22, "volume": 899990.0}, {"date": "2024-02-01", "close": 14.67, "volume": 988286.0}, {"date": "2024-02-02", "close": 14.49, "volume": 868447.0}, {"date": "2024-02-05", "close": 14.41, "volume": 978114.0}, {"date": "2024-02-06", "close": 14.12, "volume": 745807.0}, {"date": "2024-02-07", "close": 14.15, "volume": 1282231.0}, {"date": "2024-02-08", "close": 15.0, "volume": 1523089.0}, {"date": "2024-02-09", "close": 14.84, "volume": 1480181.0}, {"date": "2024-02-12", "close": 14.69, "volume": 1374992.0}, {"date": "2024-02-13", "close": 14.33, "volume": 1611994.0}, {"date": "2024-02-14", "close": 14.11, "volume": 1299009.0}, {"date": "2024-02-15", "close": 14.24, "volume": 1523707.0}, {"date": "2024-02-16", "close": 14.6, "volume": 1443352.0}, {"date": "2024-02-20", "close": 14.26, "volume": 1235950.0}, {"date": "2024-02-21", "close": 14.31, "volume": 893767.0}, {"date": "2024-02-22", "close": 14.27, "volume": 862208.0}, {"date": "2024-02-23", "close": 14.32, "volume": 862380.0}, {"date": "2024-02-26", "close": 14.46, "volume": 1083502.0}, {"date": "2024-02-27", "close": 14.62, "volume": 1177801.0}, {"date": "2024-02-28", "close": 14.81, "volume": 1345770.0}, {"date": "2024-02-29", "close": 15.23, "volume": 1200785.0}, {"date": "2024-03-01", "close": 14.99, "volume": 788943.0}, {"date": "2024-03-04", "close": 14.55, "volume": 836563.0}, {"date": "2024-03-05", "close": 14.53, "volume": 936204.0}, {"date": "2024-03-06", "close": 14.76, "volume": 674644.0}, {"date": "2024-03-07", "close": 14.85, "volume": 639140.0}, {"date": "2024-03-08", "close": 14.87, "volume": 635037.0}, {"date": "2024-03-11", "close": 14.87, "volume": 577315.0}, {"date": "2024-03-12", "close": 14.64, "volume": 1188701.0}, {"date": "2024-03-13", "close": 14.76, "volume": 832600.0}, {"date": "2024-03-14", "close": 14.58, "volume": 744177.0}, {"date": "2024-03-15", "close": 14.85, "volume": 2626682.0}, {"date": "2024-03-18", "close": 14.52, "volume": 821378.0}, {"date": "2024-03-19", "close": 14.72, "volume": 1484586.0}, {"date": "2024-03-20", "close": 15.68, "volume": 1341462.0}, {"date": "2024-03-21", "close": 16.11, "volume": 1265635.0}, {"date": "2024-03-22", "close": 16.09, "volume": 632044.0}, {"date": "2024-03-25", "close": 15.83, "volume": 941922.0}, {"date": "2024-03-26", "close": 15.65, "volume": 770538.0}, {"date": "2024-03-27", "close": 15.65, "volume": 634300.0}, {"date": "2024-03-28", "close": 15.61, "volume": 762067.0}, {"date": "2024-04-01", "close": 15.54, "volume": 758856.0}, {"date": "2024-04-02", "close": 15.26, "volume": 853329.0}, {"date": "2024-04-03", "close": 15.38, "volume": 410606.0}, {"date": "2024-04-04", "close": 15.36, "volume": 465228.0}, {"date": "2024-04-05", "close": 15.62, "volume": 902746.0}, {"date": "2024-04-08", "close": 16.09, "volume": 745803.0}, {"date": "2024-04-09", "close": 15.97, "volume": 508473.0}, {"date": "2024-04-10", "close": 15.71, "volume": 844021.0}, {"date": "2024-04-11", "close": 15.72, "volume": 476535.0}, {"date": "2024-04-12", "close": 15.38, "volume": 366692.0}, {"date": "2024-04-15", "close": 15.2, "volume": 328424.0}, {"date": "2024-04-16", "close": 15.12, "volume": 401603.0}, {"date": "2024-04-17", "close": 14.87, "volume": 403450.0}, {"date": "2024-04-18", "close": 14.7, "volume": 652303.0}, {"date": "2024-04-19", "close": 14.73, "volume": 818302.0}, {"date": "2024-04-22", "close": 14.94, "volume": 462655.0}, {"date": "2024-04-23", "close": 15.13, "volume": 439543.0}, {"date": "2024-04-24", "close": 15.12, "volume": 542187.0}, {"date": "2024-04-25", "close": 14.97, "volume": 429012.0}, {"date": "2024-04-26", "close": 15.06, "volume": 576757.0}, {"date": "2024-04-29", "close": 15.1, "volume": 591019.0}, {"date": "2024-04-30", "close": 14.9, "volume": 606264.0}, {"date": "2024-05-01", "close": 14.84, "volume": 614874.0}, {"date": "2024-05-02", "close": 15.29, "volume": 481094.0}, {"date": "2024-05-03", "close": 15.26, "volume": 543852.0}, {"date": "2024-05-06", "close": 15.29, "volume": 626165.0}, {"date": "2024-05-07", "close": 15.31, "volume": 1083768.0}, {"date": "2024-05-08", "close": 15.36, "volume": 657008.0}, {"date": "2024-05-09", "close": 15.49, "volume": 1272226.0}, {"date": "2024-05-10", "close": 15.56, "volume": 746862.0}, {"date": "2024-05-13", "close": 15.23, "volume": 904386.0}, {"date": "2024-05-14", "close": 15.15, "volume": 785109.0}, {"date": "2024-05-15", "close": 14.9, "volume": 637649.0}, {"date": "2024-05-16", "close": 15.11, "volume": 772314.0}, {"date": "2024-05-17", "close": 15.03, "volume": 491081.0}, {"date": "2024-05-20", "close": 15.1, "volume": 767250.0}, {"date": "2024-05-21", "close": 15.54, "volume": 914297.0}, {"date": "2024-05-22", "close": 15.64, "volume": 793791.0}, {"date": "2024-05-23", "close": 15.36, "volume": 577454.0}, {"date": "2024-05-24", "close": 15.54, "volume": 530687.0}, {"date": "2024-05-28", "close": 15.17, "volume": 668583.0}, {"date": "2024-05-29", "close": 15.06, "volume": 520532.0}, {"date": "2024-05-30", "close": 15.6, "volume": 694133.0}, {"date": "2024-05-31", "close": 16.05, "volume": 663529.0}, {"date": "2024-06-03", "close": 16.43, "volume": 870255.0}, {"date": "2024-06-04", "close": 16.37, "volume": 889399.0}, {"date": "2024-06-05", "close": 15.8, "volume": 786191.0}, {"date": "2024-06-06", "close": 15.58, "volume": 598242.0}, {"date": "2024-06-07", "close": 15.42, "volume": 431117.0}, {"date": "2024-06-10", "close": 14.79, "volume": 2114801.0}, {"date": "2024-06-11", "close": 11.86, "volume": 6251185.0}, {"date": "2024-06-12", "close": 11.41, "volume": 1661831.0}, {"date": "2024-06-13", "close": 11.74, "volume": 1342056.0}, {"date": "2024-06-14", "close": 11.61, "volume": 843339.0}, {"date": "2024-06-17", "close": 11.55, "volume": 1224761.0}, {"date": "2024-06-18", "close": 11.31, "volume": 1274744.0}, {"date": "2024-06-20", "close": 11.33, "volume": 1136924.0}, {"date": "2024-06-21", "close": 11.37, "volume": 2382040.0}, {"date": "2024-06-24", "close": 11.44, "volume": 671879.0}, {"date": "2024-06-25", "close": 12.2, "volume": 1228114.0}, {"date": "2024-06-26", "close": 12.05, "volume": 871382.0}, {"date": "2024-06-27", "close": 12.24, "volume": 648849.0}, {"date": "2024-06-28", "close": 12.98, "volume": 2207112.0}, {"date": "2024-07-01", "close": 13.54, "volume": 1250866.0}, {"date": "2024-07-02", "close": 13.56, "volume": 852583.0}, {"date": "2024-07-03", "close": 13.3, "volume": 533834.0}, {"date": "2024-07-05", "close": 13.25, "volume": 865082.0}, {"date": "2024-07-08", "close": 13.28, "volume": 697259.0}, {"date": "2024-07-09", "close": 13.22, "volume": 666547.0}, {"date": "2024-07-10", "close": 13.15, "volume": 673164.0}, {"date": "2024-07-11", "close": 13.21, "volume": 1071030.0}, {"date": "2024-07-12", "close": 13.34, "volume": 820502.0}, {"date": "2024-07-15", "close": 14.41, "volume": 1810738.0}, {"date": "2024-07-16", "close": 15.03, "volume": 1171635.0}, {"date": "2024-07-17", "close": 14.7, "volume": 1009638.0}, {"date": "2024-07-18", "close": 14.33, "volume": 604581.0}, {"date": "2024-07-19", "close": 14.44, "volume": 929123.0}, {"date": "2024-07-22", "close": 14.54, "volume": 684055.0}, {"date": "2024-07-23", "close": 14.84, "volume": 609455.0}, {"date": "2024-07-24", "close": 14.12, "volume": 1036706.0}, {"date": "2024-07-25", "close": 14.33, "volume": 687300.0}, {"date": "2024-07-26", "close": 14.62, "volume": 784595.0}, {"date": "2024-07-29", "close": 14.23, "volume": 757124.0}, {"date": "2024-07-30", "close": 14.06, "volume": 740125.0}, {"date": "2024-07-31", "close": 13.94, "volume": 686932.0}, {"date": "2024-08-01", "close": 13.44, "volume": 833172.0}, {"date": "2024-08-02", "close": 12.99, "volume": 768143.0}, {"date": "2024-08-05", "close": 12.2, "volume": 1891219.0}, {"date": "2024-08-06", "close": 12.19, "volume": 935612.0}, {"date": "2024-08-07", "close": 12.26, "volume": 1362556.0}, {"date": "2024-08-08", "close": 12.67, "volume": 1133359.0}, {"date": "2024-08-09", "close": 12.44, "volume": 1145862.0}, {"date": "2024-08-12", "close": 12.61, "volume": 619493.0}, {"date": "2024-08-13", "close": 12.43, "volume": 678755.0}, {"date": "2024-08-14", "close": 12.89, "volume": 1167181.0}, {"date": "2024-08-15", "close": 12.78, "volume": 813620.0}, {"date": "2024-08-16", "close": 12.72, "volume": 726988.0}, {"date": "2024-08-19", "close": 12.87, "volume": 608203.0}, {"date": "2024-08-20", "close": 13.05, "volume": 1623847.0}, {"date": "2024-08-21", "close": 13.42, "volume": 707577.0}, {"date": "2024-08-22", "close": 13.45, "volume": 761925.0}, {"date": "2024-08-23", "close": 13.82, "volume": 778454.0}, {"date": "2024-08-26", "close": 13.58, "volume": 944578.0}, {"date": "2024-08-27", "close": 13.59, "volume": 847478.0}, {"date": "2024-08-28", "close": 13.79, "volume": 977954.0}, {"date": "2024-08-29", "close": 13.63, "volume": 753583.0}, {"date": "2024-08-30", "close": 13.78, "volume": 678354.0}, {"date": "2024-09-03", "close": 13.24, "volume": 1039731.0}, {"date": "2024-09-04", "close": 13.12, "volume": 425306.0}, {"date": "2024-09-05", "close": 13.2, "volume": 695307.0}, {"date": "2024-09-06", "close": 13.06, "volume": 610215.0}, {"date": "2024-09-09", "close": 13.21, "volume": 1038595.0}, {"date": "2024-09-10", "close": 13.15, "volume": 701585.0}, {"date": "2024-09-11", "close": 12.8, "volume": 1523314.0}, {"date": "2024-09-12", "close": 12.8, "volume": 831665.0}, {"date": "2024-09-13", "close": 13.16, "volume": 716498.0}, {"date": "2024-09-16", "close": 13.34, "volume": 572716.0}, {"date": "2024-09-17", "close": 13.36, "volume": 773227.0}, {"date": "2024-09-18", "close": 12.88, "volume": 1256827.0}, {"date": "2024-09-19", "close": 12.73, "volume": 996842.0}, {"date": "2024-09-20", "close": 12.37, "volume": 4786446.0}, {"date": "2024-09-23", "close": 12.94, "volume": 1141853.0}, {"date": "2024-09-24", "close": 13.04, "volume": 1269513.0}, {"date": "2024-09-25", "close": 12.66, "volume": 718812.0}, {"date": "2024-09-26", "close": 12.66, "volume": 520265.0}, {"date": "2024-09-27", "close": 12.62, "volume": 516188.0}, {"date": "2024-09-30", "close": 12.65, "volume": 1870185.0}, {"date": "2024-10-01", "close": 12.43, "volume": 952900.0}, {"date": "2024-10-02", "close": 12.52, "volume": 679086.0}, {"date": "2024-10-03", "close": 12.51, "volume": 631201.0}, {"date": "2024-10-04", "close": 12.61, "volume": 844376.0}, {"date": "2024-10-07", "close": 12.72, "volume": 453657.0}, {"date": "2024-10-08", "close": 12.72, "volume": 515198.0}, {"date": "2024-10-09", "close": 12.72, "volume": 403333.0}, {"date": "2024-10-10", "close": 12.88, "volume": 516288.0}, {"date": "2024-10-11", "close": 13.06, "volume": 574930.0}, {"date": "2024-10-14", "close": 13.72, "volume": 636006.0}, {"date": "2024-10-15", "close": 13.79, "volume": 849115.0}, {"date": "2024-10-16", "close": 13.9, "volume": 414652.0}, {"date": "2024-10-17", "close": 13.94, "volume": 504562.0}, {"date": "2024-10-18", "close": 13.87, "volume": 512532.0}, {"date": "2024-10-21", "close": 13.68, "volume": 461810.0}, {"date": "2024-10-22", "close": 13.82, "volume": 331349.0}, {"date": "2024-10-23", "close": 13.58, "volume": 526344.0}, {"date": "2024-10-24", "close": 13.67, "volume": 522157.0}, {"date": "2024-10-25", "close": 13.69, "volume": 394729.0}, {"date": "2024-10-28", "close": 14.45, "volume": 1008245.0}, {"date": "2024-10-29", "close": 14.6, "volume": 996397.0}, {"date": "2024-10-30", "close": 14.32, "volume": 750717.0}, {"date": "2024-10-31", "close": 13.81, "volume": 940354.0}, {"date": "2024-11-01", "close": 13.31, "volume": 1305473.0}, {"date": "2024-11-04", "close": 13.19, "volume": 2388987.0}, {"date": "2024-11-05", "close": 13.63, "volume": 1181645.0}, {"date": "2024-11-06", "close": 17.58, "volume": 6542257.0}, {"date": "2024-11-07", "close": 22.08, "volume": 4078668.0}, {"date": "2024-11-08", "close": 22.52, "volume": 4147843.0}, {"date": "2024-11-11", "close": 23.94, "volume": 3264456.0}, {"date": "2024-11-12", "close": 22.13, "volume": 2331464.0}, {"date": "2024-11-13", "close": 21.52, "volume": 2355188.0}, {"date": "2024-11-14", "close": 21.43, "volume": 1491469.0}, {"date": "2024-11-15", "close": 21.36, "volume": 1088606.0}, {"date": "2024-11-18", "close": 21.14, "volume": 1242880.0}, {"date": "2024-11-19", "close": 22.01, "volume": 1182128.0}, {"date": "2024-11-20", "close": 21.47, "volume": 726386.0}, {"date": "2024-11-21", "close": 21.8, "volume": 702130.0}, {"date": "2024-11-22", "close": 22.01, "volume": 2840060.0}, {"date": "2024-11-25", "close": 21.97, "volume": 1228733.0}, {"date": "2024-11-26", "close": 21.94, "volume": 781693.0}, {"date": "2024-11-27", "close": 22.49, "volume": 1672886.0}, {"date": "2024-11-29", "close": 22.33, "volume": 735928.0}, {"date": "2024-12-02", "close": 21.64, "volume": 1788839.0}, {"date": "2024-12-03", "close": 21.35, "volume": 1154183.0}, {"date": "2024-12-04", "close": 21.88, "volume": 1328303.0}, {"date": "2024-12-05", "close": 21.37, "volume": 868662.0}, {"date": "2024-12-06", "close": 21.52, "volume": 792861.0}, {"date": "2024-12-09", "close": 21.93, "volume": 1440510.0}, {"date": "2024-12-10", "close": 22.25, "volume": 2322676.0}, {"date": "2024-12-11", "close": 21.86, "volume": 963695.0}, {"date": "2024-12-12", "close": 22.02, "volume": 697977.0}, {"date": "2024-12-13", "close": 21.88, "volume": 555762.0}, {"date": "2024-12-16", "close": 21.75, "volume": 742488.0}, {"date": "2024-12-17", "close": 21.39, "volume": 1021668.0}, {"date": "2024-12-18", "close": 20.53, "volume": 966544.0}, {"date": "2024-12-19", "close": 21.0, "volume": 1065193.0}, {"date": "2024-12-20", "close": 20.85, "volume": 3917162.0}, {"date": "2024-12-23", "close": 21.15, "volume": 677708.0}, {"date": "2024-12-24", "close": 21.64, "volume": 350612.0}, {"date": "2024-12-26", "close": 21.78, "volume": 716948.0}, {"date": "2024-12-27", "close": 21.33, "volume": 687346.0}, {"date": "2024-12-30", "close": 21.58, "volume": 887635.0}, {"date": "2024-12-31", "close": 21.74, "volume": 973388.0}, {"date": "2025-01-02", "close": 21.73, "volume": 803714.0}, {"date": "2025-01-03", "close": 22.22, "volume": 639054.0}, {"date": "2025-01-06", "close": 21.96, "volume": 812046.0}, {"date": "2025-01-07", "close": 21.92, "volume": 968144.0}, {"date": "2025-01-08", "close": 22.97, "volume": 1450372.0}, {"date": "2025-01-10", "close": 22.08, "volume": 993576.0}, {"date": "2025-01-13", "close": 22.09, "volume": 555439.0}, {"date": "2025-01-14", "close": 22.34, "volume": 839743.0}, {"date": "2025-01-15", "close": 22.82, "volume": 1071276.0}, {"date": "2025-01-16", "close": 22.71, "volume": 1052407.0}, {"date": "2025-01-17", "close": 23.05, "volume": 1495128.0}, {"date": "2025-01-21", "close": 22.94, "volume": 1573643.0}, {"date": "2025-01-22", "close": 22.24, "volume": 1490406.0}, {"date": "2025-01-23", "close": 21.66, "volume": 927823.0}, {"date": "2025-01-24", "close": 21.24, "volume": 1162562.0}, {"date": "2025-01-27", "close": 20.87, "volume": 1302822.0}, {"date": "2025-01-28", "close": 20.22, "volume": 1299589.0}, {"date": "2025-01-29", "close": 20.51, "volume": 1053482.0}, {"date": "2025-01-30", "close": 20.71, "volume": 1168261.0}, {"date": "2025-01-31", "close": 20.46, "volume": 1670413.0}, {"date": "2025-02-03", "close": 20.01, "volume": 664064.0}, {"date": "2025-02-04", "close": 18.88, "volume": 1862073.0}, {"date": "2025-02-05", "close": 19.25, "volume": 1244748.0}, {"date": "2025-02-06", "close": 18.76, "volume": 1239043.0}, {"date": "2025-02-07", "close": 18.43, "volume": 939634.0}, {"date": "2025-02-10", "close": 18.84, "volume": 1791423.0}, {"date": "2025-02-11", "close": 18.04, "volume": 4415106.0}, {"date": "2025-02-12", "close": 19.18, "volume": 2639077.0}, {"date": "2025-02-13", "close": 19.06, "volume": 1560323.0}, {"date": "2025-02-14", "close": 18.83, "volume": 979720.0}, {"date": "2025-02-18", "close": 19.19, "volume": 1659567.0}, {"date": "2025-02-19", "close": 19.14, "volume": 949392.0}, {"date": "2025-02-20", "close": 18.53, "volume": 762030.0}, {"date": "2025-02-21", "close": 18.02, "volume": 1240264.0}, {"date": "2025-02-24", "close": 18.23, "volume": 1116038.0}, {"date": "2025-02-25", "close": 18.2, "volume": 1110954.0}, {"date": "2025-02-26", "close": 18.16, "volume": 1795604.0}, {"date": "2025-02-27", "close": 18.92, "volume": 1723236.0}, {"date": "2025-02-28", "close": 18.76, "volume": 1596525.0}, {"date": "2025-03-03", "close": 18.18, "volume": 1131309.0}, {"date": "2025-03-04", "close": 18.03, "volume": 1121533.0}, {"date": "2025-03-05", "close": 18.4, "volume": 974200.0}, {"date": "2025-03-06", "close": 19.17, "volume": 1473281.0}, {"date": "2025-03-07", "close": 19.07, "volume": 2357565.0}, {"date": "2025-03-10", "close": 19.0, "volume": 1404824.0}, {"date": "2025-03-11", "close": 18.73, "volume": 1413004.0}, {"date": "2025-03-12", "close": 20.09, "volume": 1917661.0}, {"date": "2025-03-13", "close": 19.86, "volume": 1075019.0}, {"date": "2025-03-14", "close": 20.32, "volume": 642830.0}, {"date": "2025-03-17", "close": 20.08, "volume": 1012355.0}, {"date": "2025-03-18", "close": 19.83, "volume": 1102899.0}, {"date": "2025-03-19", "close": 20.36, "volume": 830840.0}, {"date": "2025-03-20", "close": 20.54, "volume": 864061.0}, {"date": "2025-03-21", "close": 20.01, "volume": 2440018.0}, {"date": "2025-03-24", "close": 20.37, "volume": 889192.0}, {"date": "2025-03-25", "close": 20.25, "volume": 677554.0}, {"date": "2025-03-26", "close": 20.51, "volume": 1029037.0}, {"date": "2025-03-27", "close": 20.62, "volume": 847159.0}, {"date": "2025-03-28", "close": 20.41, "volume": 581185.0}, {"date": "2025-03-31", "close": 20.29, "volume": 805751.0}, {"date": "2025-04-01", "close": 20.6, "volume": 776315.0}, {"date": "2025-04-02", "close": 20.71, "volume": 1038182.0}, {"date": "2025-04-03", "close": 20.45, "volume": 938876.0}, {"date": "2025-04-04", "close": 19.41, "volume": 987733.0}, {"date": "2025-04-07", "close": 19.5, "volume": 1704997.0}, {"date": "2025-04-08", "close": 19.06, "volume": 1126483.0}, {"date": "2025-04-09", "close": 20.38, "volume": 1607902.0}, {"date": "2025-04-10", "close": 20.86, "volume": 1146547.0}, {"date": "2025-04-11", "close": 21.48, "volume": 1107218.0}, {"date": "2025-04-14", "close": 21.51, "volume": 752245.0}, {"date": "2025-04-15", "close": 22.1, "volume": 1217826.0}, {"date": "2025-04-16", "close": 21.95, "volume": 764799.0}, {"date": "2025-04-17", "close": 22.21, "volume": 707263.0}, {"date": "2025-04-21", "close": 21.51, "volume": 1213123.0}, {"date": "2025-04-22", "close": 21.67, "volume": 1093383.0}, {"date": "2025-04-23", "close": 21.63, "volume": 1239252.0}, {"date": "2025-04-24", "close": 21.89, "volume": 1059592.0}, {"date": "2025-04-25", "close": 22.25, "volume": 2149910.0}, {"date": "2025-04-28", "close": 22.2, "volume": 907957.0}, {"date": "2025-04-29", "close": 22.78, "volume": 1151153.0}, {"date": "2025-04-30", "close": 22.64, "volume": 1103530.0}, {"date": "2025-05-01", "close": 22.79, "volume": 701968.0}, {"date": "2025-05-02", "close": 22.89, "volume": 979337.0}, {"date": "2025-05-05", "close": 22.96, "volume": 619717.0}, {"date": "2025-05-06", "close": 23.06, "volume": 976282.0}, {"date": "2025-05-07", "close": 22.6, "volume": 2003584.0}, {"date": "2025-05-08", "close": 22.02, "volume": 2598677.0}, {"date": "2025-05-09", "close": 21.88, "volume": 1081293.0}, {"date": "2025-05-12", "close": 21.64, "volume": 1105303.0}, {"date": "2025-05-13", "close": 21.72, "volume": 687329.0}, {"date": "2025-05-14", "close": 21.57, "volume": 711641.0}, {"date": "2025-05-15", "close": 21.92, "volume": 1117504.0}, {"date": "2025-05-16", "close": 21.89, "volume": 748528.0}, {"date": "2025-05-19", "close": 22.71, "volume": 855001.0}, {"date": "2025-05-20", "close": 22.57, "volume": 877874.0}, {"date": "2025-05-21", "close": 22.35, "volume": 817847.0}, {"date": "2025-05-22", "close": 22.4, "volume": 727001.0}, {"date": "2025-05-23", "close": 22.11, "volume": 568309.0}, {"date": "2025-05-27", "close": 22.42, "volume": 957843.0}, {"date": "2025-05-28", "close": 21.89, "volume": 910244.0}, {"date": "2025-05-29", "close": 21.92, "volume": 505365.0}, {"date": "2025-05-30", "close": 21.96, "volume": 1171377.0}, {"date": "2025-06-02", "close": 21.92, "volume": 744736.0}, {"date": "2025-06-03", "close": 21.95, "volume": 858488.0}, {"date": "2025-06-04", "close": 22.0, "volume": 658287.0}, {"date": "2025-06-05", "close": 21.6, "volume": 1279088.0}, {"date": "2025-06-06", "close": 21.98, "volume": 572368.0}, {"date": "2025-06-09", "close": 22.29, "volume": 1113741.0}, {"date": "2025-06-10", "close": 21.84, "volume": 815981.0}, {"date": "2025-06-11", "close": 21.44, "volume": 853673.0}, {"date": "2025-06-12", "close": 21.48, "volume": 1157719.0}, {"date": "2025-06-13", "close": 20.61, "volume": 1197728.0}, {"date": "2025-06-16", "close": 20.73, "volume": 1095805.0}, {"date": "2025-06-17", "close": 20.47, "volume": 793147.0}, {"date": "2025-06-18", "close": 20.65, "volume": 810330.0}, {"date": "2025-06-20", "close": 20.49, "volume": 1536261.0}, {"date": "2025-06-23", "close": 20.49, "volume": 649380.0}, {"date": "2025-06-24", "close": 20.37, "volume": 641848.0}, {"date": "2025-06-25", "close": 20.1, "volume": 445876.0}, {"date": "2025-06-26", "close": 20.52, "volume": 560646.0}, {"date": "2025-06-27", "close": 20.77, "volume": 1393250.0}, {"date": "2025-06-30", "close": 21.07, "volume": 965008.0}, {"date": "2025-07-01", "close": 21.06, "volume": 1066988.0}, {"date": "2025-07-02", "close": 21.04, "volume": 841589.0}, {"date": "2025-07-03", "close": 21.68, "volume": 772824.0}, {"date": "2025-07-07", "close": 22.53, "volume": 1886322.0}, {"date": "2025-07-08", "close": 22.06, "volume": 1211966.0}, {"date": "2025-07-09", "close": 22.29, "volume": 951155.0}, {"date": "2025-07-10", "close": 22.23, "volume": 722692.0}, {"date": "2025-07-11", "close": 21.94, "volume": 644778.0}, {"date": "2025-07-14", "close": 22.09, "volume": 986403.0}, {"date": "2025-07-15", "close": 21.25, "volume": 908060.0}, {"date": "2025-07-16", "close": 21.4, "volume": 923046.0}, {"date": "2025-07-17", "close": 21.34, "volume": 1087857.0}, {"date": "2025-07-18", "close": 20.81, "volume": 1442360.0}, {"date": "2025-07-21", "close": 20.24, "volume": 1418929.0}, {"date": "2025-07-22", "close": 19.73, "volume": 1166059.0}, {"date": "2025-07-23", "close": 19.82, "volume": 965030.0}, {"date": "2025-07-24", "close": 19.97, "volume": 886590.0}, {"date": "2025-07-25", "close": 20.73, "volume": 1114677.0}, {"date": "2025-07-28", "close": 20.12, "volume": 972955.0}, {"date": "2025-07-29", "close": 19.96, "volume": 597903.0}, {"date": "2025-07-30", "close": 19.8, "volume": 568086.0}, {"date": "2025-07-31", "close": 20.04, "volume": 636634.0}, {"date": "2025-08-01", "close": 19.61, "volume": 705375.0}, {"date": "2025-08-04", "close": 19.66, "volume": 560129.0}, {"date": "2025-08-05", "close": 20.11, "volume": 736445.0}, {"date": "2025-08-06", "close": 19.6, "volume": 2237275.0}, {"date": "2025-08-07", "close": 20.0, "volume": 2005693.0}, {"date": "2025-08-08", "close": 20.5, "volume": 1575906.0}, {"date": "2025-08-11", "close": 20.19, "volume": 895735.0}, {"date": "2025-08-12", "close": 20.7, "volume": 1281316.0}, {"date": "2025-08-13", "close": 20.66, "volume": 994198.0}, {"date": "2025-08-14", "close": 20.46, "volume": 1061940.0}, {"date": "2025-08-15", "close": 20.82, "volume": 951006.0}, {"date": "2025-08-18", "close": 20.67, "volume": 717990.0}, {"date": "2025-08-19", "close": 21.05, "volume": 1397556.0}, {"date": "2025-08-20", "close": 20.98, "volume": 1132961.0}, {"date": "2025-08-21", "close": 20.45, "volume": 911473.0}, {"date": "2025-08-22", "close": 20.79, "volume": 1229534.0}, {"date": "2025-08-25", "close": 20.54, "volume": 1150069.0}, {"date": "2025-08-26", "close": 20.37, "volume": 1448935.0}, {"date": "2025-08-27", "close": 20.54, "volume": 617371.0}, {"date": "2025-08-28", "close": 20.18, "volume": 642384.0}, {"date": "2025-08-29", "close": 20.28, "volume": 1119647.0}, {"date": "2025-09-02", "close": 20.11, "volume": 495216.0}, {"date": "2025-09-03", "close": 20.06, "volume": 748174.0}, {"date": "2025-09-04", "close": 19.87, "volume": 541672.0}, {"date": "2025-09-05", "close": 19.67, "volume": 685255.0}, {"date": "2025-09-08", "close": 19.62, "volume": 1049567.0}, {"date": "2025-09-09", "close": 20.43, "volume": 1004148.0}, {"date": "2025-09-10", "close": 20.33, "volume": 831655.0}, {"date": "2025-09-11", "close": 21.42, "volume": 1427030.0}, {"date": "2025-09-12", "close": 21.1, "volume": 1089395.0}, {"date": "2025-09-15", "close": 20.97, "volume": 1024444.0}, {"date": "2025-09-16", "close": 20.63, "volume": 699267.0}, {"date": "2025-09-17", "close": 20.67, "volume": 849534.0}, {"date": "2025-09-18", "close": 20.93, "volume": 792271.0}, {"date": "2025-09-19", "close": 20.91, "volume": 2316558.0}, {"date": "2025-09-22", "close": 21.15, "volume": 988947.0}, {"date": "2025-09-23", "close": 21.23, "volume": 1042541.0}, {"date": "2025-09-24", "close": 21.54, "volume": 832023.0}, {"date": "2025-09-25", "close": 21.38, "volume": 1017720.0}, {"date": "2025-09-26", "close": 21.55, "volume": 519854.0}, {"date": "2025-09-29", "close": 21.54, "volume": 1214964.0}, {"date": "2025-09-30", "close": 20.35, "volume": 761128.0}, {"date": "2025-10-01", "close": 20.55, "volume": 791489.0}, {"date": "2025-10-02", "close": 19.48, "volume": 971734.0}, {"date": "2025-10-03", "close": 19.82, "volume": 895667.0}, {"date": "2025-10-06", "close": 19.09, "volume": 693125.0}, {"date": "2025-10-07", "close": 18.93, "volume": 1232939.0}, {"date": "2025-10-08", "close": 18.75, "volume": 1128164.0}, {"date": "2025-10-09", "close": 18.31, "volume": 684208.0}, {"date": "2025-10-10", "close": 17.99, "volume": 884049.0}, {"date": "2025-10-13", "close": 17.93, "volume": 962235.0}, {"date": "2025-10-14", "close": 18.17, "volume": 1058031.0}, {"date": "2025-10-15", "close": 17.98, "volume": 1050088.0}, {"date": "2025-10-16", "close": 17.74, "volume": 1273662.0}, {"date": "2025-10-17", "close": 17.96, "volume": 685493.0}, {"date": "2025-10-20", "close": 18.02, "volume": 508028.0}, {"date": "2025-10-21", "close": 18.27, "volume": 395005.0}, {"date": "2025-10-22", "close": 18.44, "volume": 791617.0}, {"date": "2025-10-23", "close": 18.72, "volume": 643429.0}, {"date": "2025-10-24", "close": 18.78, "volume": 458434.0}, {"date": "2025-10-27", "close": 18.56, "volume": 480832.0}, {"date": "2025-10-28", "close": 18.37, "volume": 562637.0}, {"date": "2025-10-29", "close": 18.66, "volume": 1108538.0}, {"date": "2025-10-30", "close": 18.32, "volume": 1018565.0}, {"date": "2025-10-31", "close": 18.53, "volume": 1145767.0}, {"date": "2025-11-03", "close": 18.85, "volume": 925434.0}, {"date": "2025-11-04", "close": 18.43, "volume": 553265.0}, {"date": "2025-11-05", "close": 18.64, "volume": 1100813.0}, {"date": "2025-11-06", "close": 16.79, "volume": 2643121.0}, {"date": "2025-11-07", "close": 16.95, "volume": 1922607.0}, {"date": "2025-11-10", "close": 17.45, "volume": 1821821.0}, {"date": "2025-11-11", "close": 17.23, "volume": 1325159.0}, {"date": "2025-11-12", "close": 17.08, "volume": 1299417.0}, {"date": "2025-11-13", "close": 16.75, "volume": 1279291.0}, {"date": "2025-11-14", "close": 17.19, "volume": 1185514.0}, {"date": "2025-11-17", "close": 16.22, "volume": 1145119.0}, {"date": "2025-11-18", "close": 16.13, "volume": 1031812.0}, {"date": "2025-11-19", "close": 16.76, "volume": 2170464.0}, {"date": "2025-11-20", "close": 16.71, "volume": 1141207.0}, {"date": "2025-11-21", "close": 17.07, "volume": 948600.0}, {"date": "2025-11-24", "close": 17.34, "volume": 1231709.0}, {"date": "2025-11-25", "close": 17.72, "volume": 933694.0}, {"date": "2025-11-26", "close": 17.88, "volume": 1405586.0}, {"date": "2025-11-28", "close": 18.05, "volume": 492892.0}, {"date": "2025-12-01", "close": 17.93, "volume": 816166.0}, {"date": "2025-12-02", "close": 18.28, "volume": 884391.0}, {"date": "2025-12-03", "close": 18.6, "volume": 878613.0}, {"date": "2025-12-04", "close": 18.61, "volume": 735901.0}, {"date": "2025-12-05", "close": 18.64, "volume": 785037.0}, {"date": "2025-12-08", "close": 18.58, "volume": 985050.0}, {"date": "2025-12-09", "close": 18.78, "volume": 885189.0}, {"date": "2025-12-10", "close": 18.59, "volume": 1323892.0}, {"date": "2025-12-11", "close": 18.95, "volume": 896256.0}, {"date": "2025-12-12", "close": 18.9, "volume": 838888.0}, {"date": "2025-12-15", "close": 18.99, "volume": 1042437.0}, {"date": "2025-12-16", "close": 19.02, "volume": 878682.0}, {"date": "2025-12-17", "close": 19.47, "volume": 898752.0}, {"date": "2025-12-18", "close": 19.62, "volume": 781029.0}, {"date": "2025-12-19", "close": 18.97, "volume": 2858266.0}, {"date": "2025-12-22", "close": 19.34, "volume": 1003581.0}, {"date": "2025-12-23", "close": 18.99, "volume": 703408.0}, {"date": "2025-12-24", "close": 19.1, "volume": 329151.0}, {"date": "2025-12-26", "close": 19.22, "volume": 520236.0}, {"date": "2025-12-29", "close": 19.35, "volume": 580833.0}, {"date": "2025-12-30", "close": 19.13, "volume": 649103.0}, {"date": "2025-12-31", "close": 19.11, "volume": 931139.0}, {"date": "2026-01-02", "close": 19.02, "volume": 649784.0}, {"date": "2026-01-05", "close": 19.62, "volume": 687908.0}, {"date": "2026-01-06", "close": 18.96, "volume": 843158.0}, {"date": "2026-01-07", "close": 18.95, "volume": 691343.0}, {"date": "2026-01-08", "close": 19.71, "volume": 825128.0}, {"date": "2026-01-09", "close": 20.3, "volume": 881283.0}, {"date": "2026-01-12", "close": 20.18, "volume": 697414.0}, {"date": "2026-01-13", "close": 19.94, "volume": 547845.0}, {"date": "2026-01-14", "close": 19.93, "volume": 832358.0}, {"date": "2026-01-15", "close": 19.91, "volume": 655564.0}, {"date": "2026-01-16", "close": 20.01, "volume": 651257.0}, {"date": "2026-01-20", "close": 20.17, "volume": 1861058.0}, {"date": "2026-01-21", "close": 19.86, "volume": 1033459.0}, {"date": "2026-01-22", "close": 20.13, "volume": 694432.0}, {"date": "2026-01-23", "close": 20.07, "volume": 354874.0}, {"date": "2026-01-26", "close": 18.66, "volume": 1813649.0}, {"date": "2026-01-27", "close": 18.66, "volume": 1190749.0}, {"date": "2026-01-28", "close": 18.47, "volume": 987585.0}, {"date": "2026-01-29", "close": 18.75, "volume": 1160506.0}, {"date": "2026-01-30", "close": 18.53, "volume": 1058408.0}, {"date": "2026-02-02", "close": 18.51, "volume": 1004284.0}, {"date": "2026-02-03", "close": 18.7, "volume": 948797.0}, {"date": "2026-02-04", "close": 18.62, "volume": 840610.0}, {"date": "2026-02-05", "close": 18.63, "volume": 729210.0}, {"date": "2026-02-06", "close": 18.72, "volume": 2095848.0}, {"date": "2026-02-09", "close": 18.89, "volume": 570765.0}, {"date": "2026-02-10", "close": 18.69, "volume": 507051.0}, {"date": "2026-02-11", "close": 18.5, "volume": 662969.0}, {"date": "2026-02-12", "close": 17.86, "volume": 2475101.0}, {"date": "2026-02-13", "close": 18.92, "volume": 1829830.0}, {"date": "2026-02-17", "close": 18.69, "volume": 888372.0}, {"date": "2026-02-18", "close": 18.56, "volume": 762151.0}, {"date": "2026-02-19", "close": 18.66, "volume": 754463.0}, {"date": "2026-02-20", "close": 16.74, "volume": 3068283.0}, {"date": "2026-02-23", "close": 16.21, "volume": 1522580.0}, {"date": "2026-02-24", "close": 16.47, "volume": 1032095.0}, {"date": "2026-02-25", "close": 17.17, "volume": 1127233.0}, {"date": "2026-02-26", "close": 17.48, "volume": 1000521.0}, {"date": "2026-02-27", "close": 17.68, "volume": 1076708.0}, {"date": "2026-03-02", "close": 18.19, "volume": 1296020.0}, {"date": "2026-03-03", "close": 18.34, "volume": 1519110.0}, {"date": "2026-03-04", "close": 18.46, "volume": 745016.0}, {"date": "2026-03-05", "close": 18.39, "volume": 714121.0}, {"date": "2026-03-06", "close": 18.06, "volume": 824314.0}, {"date": "2026-03-09", "close": 17.92, "volume": 943429.0}, {"date": "2026-03-10", "close": 17.72, "volume": 1132045.0}, {"date": "2026-03-11", "close": 17.49, "volume": 1065760.0}, {"date": "2026-03-12", "close": 17.64, "volume": 747224.0}, {"date": "2026-03-13", "close": 18.21, "volume": 802869.0}, {"date": "2026-03-16", "close": 19.0, "volume": 1547948.0}, {"date": "2026-03-17", "close": 20.28, "volume": 2105127.0}, {"date": "2026-03-18", "close": 20.22, "volume": 1492298.0}, {"date": "2026-03-19", "close": 19.91, "volume": 1144343.0}, {"date": "2026-03-20", "close": 19.46, "volume": 4315033.0}, {"date": "2026-03-23", "close": 20.23, "volume": 1468285.0}, {"date": "2026-03-24", "close": 19.94, "volume": 2714565.0}, {"date": "2026-03-25", "close": 19.98, "volume": 2334496.0}, {"date": "2026-03-26", "close": 19.79, "volume": 995706.0}, {"date": "2026-03-27", "close": 19.44, "volume": 1299577.0}, {"date": "2026-03-30", "close": 19.07, "volume": 1000610.0}, {"date": "2026-03-31", "close": 18.91, "volume": 1170638.0}, {"date": "2026-04-01", "close": 19.13, "volume": 792353.0}, {"date": "2026-04-02", "close": 20.51, "volume": 1098972.0}, {"date": "2026-04-06", "close": 20.05, "volume": 1025658.0}, {"date": "2026-04-07", "close": 19.98, "volume": 676698.0}, {"date": "2026-04-08", "close": 20.38, "volume": 1101506.0}, {"date": "2026-04-09", "close": 20.22, "volume": 525244.0}, {"date": "2026-04-10", "close": 19.92, "volume": 399232.0}, {"date": "2026-04-13", "close": 19.93, "volume": 815824.0}, {"date": "2026-04-14", "close": 19.95, "volume": 1349880.0}, {"date": "2026-04-15", "close": 20.08, "volume": 661668.0}, {"date": "2026-04-16", "close": 20.22, "volume": 710632.0}, {"date": "2026-04-17", "close": 20.45, "volume": 982104.0}, {"date": "2026-04-20", "close": 20.62, "volume": 1160893.0}, {"date": "2026-04-21", "close": 20.57, "volume": 506805.0}, {"date": "2026-04-22", "close": 20.41, "volume": 965350.0}, {"date": "2026-04-23", "close": 20.04, "volume": 441293.0}, {"date": "2026-04-24", "close": 20.51, "volume": 783686.0}, {"date": "2026-04-27", "close": 20.25, "volume": 507709.0}, {"date": "2026-04-28", "close": 20.57, "volume": 502585.0}, {"date": "2026-04-29", "close": 20.54, "volume": 412452.0}, {"date": "2026-04-30", "close": 20.46, "volume": 613556.0}, {"date": "2026-05-01", "close": 20.58, "volume": 636520.0}, {"date": "2026-05-04", "close": 20.15, "volume": 607051.0}, {"date": "2026-05-05", "close": 19.42, "volume": 1229673.0}, {"date": "2026-05-06", "close": 21.17, "volume": 1861676.0}, {"date": "2026-05-07", "close": 21.82, "volume": 2920563.0}, {"date": "2026-05-08", "close": 20.33, "volume": 1979628.0}, {"date": "2026-05-11", "close": 19.88, "volume": 1458376.0}, {"date": "2026-05-12", "close": 19.6, "volume": 1086403.0}, {"date": "2026-05-13", "close": 20.6, "volume": 1079979.0}, {"date": "2026-05-14", "close": 21.25, "volume": 1105875.0}, {"date": "2026-05-15", "close": 20.74, "volume": 1609376.0}, {"date": "2026-05-18", "close": 21.02, "volume": 719397.0}, {"date": "2026-05-19", "close": 21.01, "volume": 631709.0}, {"date": "2026-05-20", "close": 21.39, "volume": 746269.0}, {"date": "2026-05-21", "close": 21.12, "volume": 865693.0}, {"date": "2026-05-22", "close": 21.5, "volume": 661179.0}, {"date": "2026-05-26", "close": 21.19, "volume": 1583088.0}, {"date": "2026-05-27", "close": 21.19, "volume": 674600.0}, {"date": "2026-05-28", "close": 21.77, "volume": 722840.0}, {"date": "2026-05-29", "close": 21.08, "volume": 1259211.0}, {"date": "2026-06-01", "close": 21.21, "volume": 771334.0}, {"date": "2026-06-02", "close": 21.35, "volume": 935307.0}, {"date": "2026-06-03", "close": 21.71, "volume": 736511.0}, {"date": "2026-06-04", "close": 23.06, "volume": 1369570.0}, {"date": "2026-06-05", "close": 23.21, "volume": 826983.0}, {"date": "2026-06-08", "close": 24.72, "volume": 1735662.0}, {"date": "2026-06-09", "close": 25.18, "volume": 1466570.0}, {"date": "2026-06-10", "close": 26.45, "volume": 2276375.0}, {"date": "2026-06-11", "close": 26.85, "volume": 1373925.0}, {"date": "2026-06-12", "close": 27.1, "volume": 923989.0}, {"date": "2026-06-15", "close": 27.77, "volume": 1494052.0}, {"date": "2026-06-16", "close": 27.88, "volume": 1246318.0}, {"date": "2026-06-17", "close": 28.17, "volume": 1705004.0}, {"date": "2026-06-18", "close": 28.9, "volume": 2773621.0}, {"date": "2026-06-22", "close": 29.65, "volume": 1887321.0}, {"date": "2026-06-23", "close": 29.73, "volume": 1886645.0}, {"date": "2026-06-24", "close": 29.8, "volume": 1278303.0}, {"date": "2026-06-25", "close": 29.38, "volume": 1094195.0}, {"date": "2026-06-26", "close": 30.77, "volume": 2646363.0}, {"date": "2026-06-29", "close": 30.29, "volume": 1174600.0}, {"date": "2026-06-30", "close": 30.38, "volume": 1585362.0}, {"date": "2026-07-01", "close": 31.01, "volume": 1412891.0}, {"date": "2026-07-02", "close": 31.03, "volume": 794335.0}, {"date": "2026-07-06", "close": 30.42, "volume": 2758908.0}, {"date": "2026-07-07", "close": 29.3, "volume": 1779456.0}, {"date": "2026-07-08", "close": 30.62, "volume": 1620850.0}, {"date": "2026-07-09", "close": 31.28, "volume": 1464874.0}, {"date": "2026-07-10", "close": 31.89, "volume": 753545.0}, {"date": "2026-07-13", "close": 31.43, "volume": 853408.0}, {"date": "2026-07-14", "close": 31.36, "volume": 821752.0}, {"date": "2026-07-15", "close": 31.09, "volume": 1008445.0}, {"date": "2026-07-16", "close": 30.65, "volume": 832215.0}, {"date": "2026-07-17", "close": 30.65, "volume": 983436.0}, {"date": "2026-07-20", "close": 31.85, "volume": 874403.0}, {"date": "2026-07-21", "close": 32.08, "volume": 846331.0}, {"date": "2026-07-22", "close": 32.18, "volume": 941642.0}, {"date": "2026-07-23", "close": 31.65, "volume": 1953530.0}, {"date": "2026-07-24", "close": 31.35, "volume": 590803.0}, {"date": "2026-07-27", "close": 31.21, "volume": 996934.0}, {"date": "2026-07-28", "close": 30.63, "volume": 964889.0}, {"date": "2026-07-29", "close": 29.75, "volume": 725272.0}, {"date": "2026-07-30", "close": 29.8, "volume": 660635.0}, {"date": "2026-07-31", "close": 29.9, "volume": 1064800.0}, {"date": "2026-08-03", "close": 30.3, "volume": 708886.0}, {"date": "2026-08-04", "close": 30.15, "volume": 842230.0}, {"date": "2026-08-05", "close": 31.23, "volume": 2567950.0}, {"date": "2026-08-06", "close": 32.24, "volume": 2609696.0}, {"date": "2026-08-07", "close": 32.27, "volume": 1203669.0}], "refreshing": true}