{"ticker": "DAN", "overview": {"cik": "26780", "ticker": "DAN", "name": "DANA Inc", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349388", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349378", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026123", "price_sensitive": true}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-336684", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336664", "price_sensitive": true}, {"form": "425", "date": "2026-07-31", "title": "FORM 425", "accession": "0000950142-26-002234", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001225208-26-006736", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001225208-26-006720", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300962", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006515", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001225208-26-006262", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-12", "title": "Form 8-K/A", "accession": "0001193125-26-268470", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267721", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267701", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267698", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267693", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267686", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267685", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001744", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267679", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001743", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267647", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267630", "price_sensitive": true}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001736", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DAN", "has_prices": true, "as_of": "2026-08-07", "last": 28.44, "prev_close": 27.32, "change": 1.120000000000001, "change_pct": 0.04099560761347002, "session_volume": 1009285.0, "vwap_5": 27.71186735906412, "vwap_20": 27.32076068670332, "vwap_60": 29.40150849205819, "vwap_250": 26.230611407481845, "high_52w": 38.93, "low_52w": 19.47, "avg_volume_20": 1296297.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007515", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "R. Bruce McDonald", "who_key": "McDonald R Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1207696/000122520826007515/0001225208-26-007515-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007516", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Hanna Olivia Nelligan", "who_key": "Nelligan Hanna Olivia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801923/000122520826007516/0001225208-26-007516-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007517", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Diarmuid B. OConnell", "who_key": "OConnell Diarmuid B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730941/000122520826007517/0001225208-26-007517-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007518", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Brian Keith Pour", "who_key": "Pour Brian Keith", "role": "SVP & Pres Comm Veh Drive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030657/000122520826007518/0001225208-26-007518-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007507", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Byron S. Foster", "who_key": "Foster Byron S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683572/000122520826007507/0001225208-26-007507-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007508", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Ernesto M. Hernandez", "who_key": "Hernandez Ernesto M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614357/000122520826007508/0001225208-26-007508-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007509", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Bridget E. Karlin", "who_key": "Karlin Bridget E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797157/000122520826007509/0001225208-26-007509-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007510", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "James D. Kellett", "who_key": "Kellett James D", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757668/000122520826007510/0001225208-26-007510-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007511", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Timothy R. Kraus", "who_key": "Kraus Timothy R", "role": "SVP &  Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897201/000122520826007511/0001225208-26-007511-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007512", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Nora E. LaFreniere", "who_key": "LaFreniere Nora E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807121/000122520826007512/0001225208-26-007512-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007513", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Douglas H. Liedberg", "who_key": "Liedberg Douglas H", "role": "SVP, General Counsel and Secty", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705570/000122520826007513/0001225208-26-007513-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-007514", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Michael J. Mack", "who_key": "Mack Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1349264/000122520826007514/0001225208-26-007514-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001225208-26-006720", "src": "INSIDERS", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "Brian Keith Pour", "who_key": "Pour Brian Keith", "role": "SVP & Pres Comm Veh Drive", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 243496.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on DAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26780/000122520826006720/0001225208-26-006720-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0000052388-26-000098", "src": "13DG", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in DAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000098-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-000409", "src": "13DG", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "DANA Inc", "who_key": "DANA 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DANA Inc crosses 5% of DAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26780/0002100119-26-000409-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000317", "src": "13DG", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "DANA Inc", "who_key": "DANA 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DANA Inc crosses 5% of DAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26780/0002100121-26-000317-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000354204-26-000552", "src": "13DG", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "DANA Inc", "who_key": "DANA 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DANA Inc adjusts its stake in DAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26780/0000354204-26-000552-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}, {"id": "HOUSE-2022-20021165-T59", "src": "CONGRESS", "ticker": "DAN", "cik": "", "company": "DANA Inc", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\n2000084549 Dana Incorporated", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi offloads DAN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2020-07-30", "timestamp": "2020-07-30", "mins": 3292723}, {"id": "HOUSE-2022-20021165-T58", "src": "CONGRESS", "ticker": "DAN", "cik": "", "company": "DANA Inc", "company_raw": "aware, DE, US\nD: warehouse held in llc sold in 2019\nDana Incorporated", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi offloads DAN ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2020-01-10", "timestamp": "2020-01-10", "mins": 3583603}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000098", "src": "13DG", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in DAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000098-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-000409", "src": "13DG", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "DANA Inc", "who_key": "DANA 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DANA Inc crosses 5% of DAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26780/0002100119-26-000409-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000317", "src": "13DG", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "DANA Inc", "who_key": "DANA 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DANA Inc crosses 5% of DAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26780/0002100121-26-000317-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000354204-26-000552", "src": "13DG", "ticker": "DAN", "cik": "26780", "company": "DANA Inc", "company_raw": "DANA Inc", "who": "DANA Inc", "who_key": "DANA 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DANA Inc adjusts its stake in DAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26780/0000354204-26-000552-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "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": "Dana Incorporated Common Stock ", "new_value": "DANA Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000026780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000026780", "applied": 1, "detected_at": "2026-09-11T07:47:13.190835"}]}, "key_people": [{"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-07-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-07-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349388", "price_sensitive": false}, {"form": "425", "date": "2026-08-13", "title": "Form 425", "accession": "0001193125-26-349378", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026123", "price_sensitive": true}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-336684", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336664", "price_sensitive": true}, {"form": "425", "date": "2026-07-31", "title": "FORM 425", "accession": "0000950142-26-002234", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001225208-26-006736", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001225208-26-006720", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300962", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006515", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001225208-26-006262", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-12", "title": "Form 8-K/A", "accession": "0001193125-26-268470", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267721", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267701", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267698", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267693", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267686", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267685", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001744", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267679", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001743", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "Form 425", "accession": "0001193125-26-267647", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267630", "price_sensitive": true}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001736", "price_sensitive": false}], "performance": {"ticker": "DAN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 13.48, "volume": 1175882.0}, {"date": "2016-08-09", "close": 13.62, "volume": 1404330.0}, {"date": "2016-08-10", "close": 13.77, "volume": 1981035.0}, {"date": "2016-08-11", "close": 13.92, "volume": 1814056.0}, {"date": "2016-08-12", "close": 13.83, "volume": 1437048.0}, {"date": "2016-08-15", "close": 14.16, "volume": 1313809.0}, {"date": "2016-08-16", "close": 14.04, "volume": 2013234.0}, {"date": "2016-08-17", "close": 14.26, "volume": 3499926.0}, {"date": "2016-08-18", "close": 14.18, "volume": 2107842.0}, {"date": "2016-08-19", "close": 14.22, "volume": 1045113.0}, {"date": "2016-08-22", "close": 14.29, "volume": 1551463.0}, {"date": "2016-08-23", "close": 14.46, "volume": 1571837.0}, {"date": "2016-08-24", "close": 14.3, "volume": 817952.0}, {"date": "2016-08-25", "close": 14.24, "volume": 1056149.0}, {"date": "2016-08-26", "close": 14.31, "volume": 1035162.0}, {"date": "2016-08-29", "close": 14.49, "volume": 905590.0}, {"date": "2016-08-30", "close": 14.5, "volume": 645977.0}, {"date": "2016-08-31", "close": 14.42, "volume": 1679877.0}, {"date": "2016-09-01", "close": 14.48, "volume": 1431571.0}, {"date": "2016-09-02", "close": 14.68, "volume": 1044287.0}, {"date": "2016-09-06", "close": 14.71, "volume": 1397258.0}, {"date": "2016-09-07", "close": 14.97, "volume": 1384710.0}, {"date": "2016-09-08", "close": 15.05, "volume": 1313552.0}, {"date": "2016-09-09", "close": 14.38, "volume": 1393341.0}, {"date": "2016-09-12", "close": 15.08, "volume": 1864672.0}, {"date": "2016-09-13", "close": 14.32, "volume": 1972561.0}, {"date": "2016-09-14", "close": 14.41, "volume": 1478980.0}, {"date": "2016-09-15", "close": 14.86, "volume": 1667989.0}, {"date": "2016-09-16", "close": 15.04, "volume": 4135318.0}, {"date": "2016-09-19", "close": 15.21, "volume": 1632638.0}, {"date": "2016-09-20", "close": 14.92, "volume": 1252013.0}, {"date": "2016-09-21", "close": 15.22, "volume": 1433293.0}, {"date": "2016-09-22", "close": 15.5, "volume": 1178909.0}, {"date": "2016-09-23", "close": 15.34, "volume": 1121978.0}, {"date": "2016-09-26", "close": 15.09, "volume": 1150698.0}, {"date": "2016-09-27", "close": 15.0, "volume": 739930.0}, {"date": "2016-09-28", "close": 15.47, "volume": 1477669.0}, {"date": "2016-09-29", "close": 15.16, "volume": 1329255.0}, {"date": "2016-09-30", "close": 15.59, "volume": 1547204.0}, {"date": "2016-10-03", "close": 15.42, "volume": 1852181.0}, {"date": "2016-10-04", "close": 15.04, "volume": 3465001.0}, {"date": "2016-10-05", "close": 15.57, "volume": 1880101.0}, {"date": "2016-10-06", "close": 15.47, "volume": 1115677.0}, {"date": "2016-10-07", "close": 15.19, "volume": 1032045.0}, {"date": "2016-10-10", "close": 15.4, "volume": 1043832.0}, {"date": "2016-10-11", "close": 14.88, "volume": 1400624.0}, {"date": "2016-10-12", "close": 15.02, "volume": 1351699.0}, {"date": "2016-10-13", "close": 14.43, "volume": 2367527.0}, {"date": "2016-10-14", "close": 14.65, "volume": 1669996.0}, {"date": "2016-10-17", "close": 14.46, "volume": 1360928.0}, {"date": "2016-10-18", "close": 14.29, "volume": 1963770.0}, {"date": "2016-10-19", "close": 14.65, "volume": 2439627.0}, {"date": "2016-10-20", "close": 15.1, "volume": 3448164.0}, {"date": "2016-10-21", "close": 14.95, "volume": 3098569.0}, {"date": "2016-10-24", "close": 15.23, "volume": 2129553.0}, {"date": "2016-10-25", "close": 14.84, "volume": 1423669.0}, {"date": "2016-10-26", "close": 15.15, "volume": 1379180.0}, {"date": "2016-10-27", "close": 15.21, "volume": 1710804.0}, {"date": "2016-10-28", "close": 15.33, "volume": 1972092.0}, {"date": "2016-10-31", "close": 15.48, "volume": 3324391.0}, {"date": "2016-11-01", "close": 15.19, "volume": 2702129.0}, {"date": "2016-11-02", "close": 14.92, "volume": 1808097.0}, {"date": "2016-11-03", "close": 15.04, "volume": 1913503.0}, {"date": "2016-11-04", "close": 15.09, "volume": 1914042.0}, {"date": "2016-11-07", "close": 15.78, "volume": 2768119.0}, {"date": "2016-11-08", "close": 15.39, "volume": 1644742.0}, {"date": "2016-11-09", "close": 15.79, "volume": 3235799.0}, {"date": "2016-11-10", "close": 15.71, "volume": 5161154.0}, {"date": "2016-11-11", "close": 16.11, "volume": 3495620.0}, {"date": "2016-11-14", "close": 16.29, "volume": 1905570.0}, {"date": "2016-11-15", "close": 16.32, "volume": 1337454.0}, {"date": "2016-11-16", "close": 16.44, "volume": 1571587.0}, {"date": "2016-11-17", "close": 16.56, "volume": 1421599.0}, {"date": "2016-11-18", "close": 17.01, "volume": 2459581.0}, {"date": "2016-11-21", "close": 17.0, "volume": 1945526.0}, {"date": "2016-11-22", "close": 17.23, "volume": 1550099.0}, {"date": "2016-11-23", "close": 17.35, "volume": 1084959.0}, {"date": "2016-11-25", "close": 17.32, "volume": 433697.0}, {"date": "2016-11-28", "close": 16.92, "volume": 1038230.0}, {"date": "2016-11-29", "close": 16.91, "volume": 1041799.0}, {"date": "2016-11-30", "close": 16.89, "volume": 1151654.0}, {"date": "2016-12-01", "close": 17.23, "volume": 5614358.0}, {"date": "2016-12-02", "close": 17.24, "volume": 1975313.0}, {"date": "2016-12-05", "close": 18.06, "volume": 2194486.0}, {"date": "2016-12-06", "close": 18.66, "volume": 2996595.0}, {"date": "2016-12-07", "close": 19.45, "volume": 1968910.0}, {"date": "2016-12-08", "close": 19.64, "volume": 1907856.0}, {"date": "2016-12-09", "close": 19.74, "volume": 1793397.0}, {"date": "2016-12-12", "close": 19.54, "volume": 1576602.0}, {"date": "2016-12-13", "close": 19.57, "volume": 1833102.0}, {"date": "2016-12-14", "close": 18.82, "volume": 2037683.0}, {"date": "2016-12-15", "close": 18.89, "volume": 1577519.0}, {"date": "2016-12-16", "close": 18.84, "volume": 3090382.0}, {"date": "2016-12-19", "close": 18.98, "volume": 1494879.0}, {"date": "2016-12-20", "close": 19.34, "volume": 1795295.0}, {"date": "2016-12-21", "close": 19.25, "volume": 1434418.0}, {"date": "2016-12-22", "close": 18.88, "volume": 1376361.0}, {"date": "2016-12-23", "close": 19.03, "volume": 520494.0}, {"date": "2016-12-27", "close": 19.22, "volume": 652410.0}, {"date": "2016-12-28", "close": 18.85, "volume": 810520.0}, {"date": "2016-12-29", "close": 18.97, "volume": 586322.0}, {"date": "2016-12-30", "close": 18.98, "volume": 1245093.0}, {"date": "2017-01-03", "close": 19.18, "volume": 1306373.0}, {"date": "2017-01-04", "close": 19.82, "volume": 2356517.0}, {"date": "2017-01-05", "close": 19.68, "volume": 1934602.0}, {"date": "2017-01-06", "close": 19.32, "volume": 1251331.0}, {"date": "2017-01-09", "close": 19.05, "volume": 1670995.0}, {"date": "2017-01-10", "close": 19.8, "volume": 2044848.0}, {"date": "2017-01-11", "close": 19.64, "volume": 1847817.0}, {"date": "2017-01-12", "close": 19.26, "volume": 1387451.0}, {"date": "2017-01-13", "close": 19.33, "volume": 1286954.0}, {"date": "2017-01-17", "close": 19.2, "volume": 1189696.0}, {"date": "2017-01-18", "close": 19.52, "volume": 1526308.0}, {"date": "2017-01-19", "close": 19.52, "volume": 1295899.0}, {"date": "2017-01-20", "close": 19.38, "volume": 1272011.0}, {"date": "2017-01-23", "close": 19.31, "volume": 845655.0}, {"date": "2017-01-24", "close": 20.08, "volume": 1457922.0}, {"date": "2017-01-25", "close": 20.34, "volume": 870854.0}, {"date": "2017-01-26", "close": 20.11, "volume": 872644.0}, {"date": "2017-01-27", "close": 19.94, "volume": 896667.0}, {"date": "2017-01-30", "close": 19.76, "volume": 916167.0}, {"date": "2017-01-31", "close": 20.14, "volume": 1355645.0}, {"date": "2017-02-01", "close": 20.28, "volume": 1456040.0}, {"date": "2017-02-02", "close": 20.01, "volume": 1400512.0}, {"date": "2017-02-03", "close": 20.07, "volume": 1023780.0}, {"date": "2017-02-06", "close": 19.86, "volume": 1188755.0}, {"date": "2017-02-07", "close": 19.79, "volume": 1084340.0}, {"date": "2017-02-08", "close": 19.75, "volume": 1633226.0}, {"date": "2017-02-09", "close": 19.74, "volume": 1458576.0}, {"date": "2017-02-10", "close": 19.58, "volume": 1582031.0}, {"date": "2017-02-13", "close": 19.71, "volume": 1428609.0}, {"date": "2017-02-14", "close": 19.64, "volume": 1305500.0}, {"date": "2017-02-15", "close": 19.54, "volume": 1036497.0}, {"date": "2017-02-16", "close": 19.36, "volume": 1507912.0}, {"date": "2017-02-17", "close": 19.33, "volume": 1476556.0}, {"date": "2017-02-21", "close": 19.74, "volume": 2163685.0}, {"date": "2017-02-22", "close": 19.78, "volume": 1082190.0}, {"date": "2017-02-23", "close": 19.27, "volume": 1081454.0}, {"date": "2017-02-24", "close": 19.01, "volume": 1405461.0}, {"date": "2017-02-27", "close": 19.27, "volume": 1388201.0}, {"date": "2017-02-28", "close": 18.89, "volume": 1573203.0}, {"date": "2017-03-01", "close": 19.37, "volume": 1675181.0}, {"date": "2017-03-02", "close": 19.48, "volume": 1663381.0}, {"date": "2017-03-03", "close": 19.07, "volume": 1378839.0}, {"date": "2017-03-06", "close": 18.89, "volume": 927026.0}, {"date": "2017-03-07", "close": 19.02, "volume": 1392846.0}, {"date": "2017-03-08", "close": 18.98, "volume": 1752607.0}, {"date": "2017-03-09", "close": 18.73, "volume": 1814345.0}, {"date": "2017-03-10", "close": 18.83, "volume": 1419100.0}, {"date": "2017-03-13", "close": 19.23, "volume": 641050.0}, {"date": "2017-03-14", "close": 19.36, "volume": 853839.0}, {"date": "2017-03-15", "close": 19.78, "volume": 1028398.0}, {"date": "2017-03-16", "close": 19.86, "volume": 1878786.0}, {"date": "2017-03-17", "close": 19.53, "volume": 2700782.0}, {"date": "2017-03-20", "close": 19.17, "volume": 2411685.0}, {"date": "2017-03-21", "close": 18.26, "volume": 2179816.0}, {"date": "2017-03-22", "close": 18.21, "volume": 1301728.0}, {"date": "2017-03-23", "close": 18.44, "volume": 1690532.0}, {"date": "2017-03-24", "close": 18.19, "volume": 877367.0}, {"date": "2017-03-27", "close": 18.25, "volume": 1247328.0}, {"date": "2017-03-28", "close": 18.65, "volume": 990074.0}, {"date": "2017-03-29", "close": 18.72, "volume": 918051.0}, {"date": "2017-03-30", "close": 19.15, "volume": 1144935.0}, {"date": "2017-03-31", "close": 19.31, "volume": 1994515.0}, {"date": "2017-04-03", "close": 18.47, "volume": 1838127.0}, {"date": "2017-04-04", "close": 18.14, "volume": 1386473.0}, {"date": "2017-04-05", "close": 17.8, "volume": 2381178.0}, {"date": "2017-04-06", "close": 18.19, "volume": 1895437.0}, {"date": "2017-04-07", "close": 18.12, "volume": 1469987.0}, {"date": "2017-04-10", "close": 18.17, "volume": 924748.0}, {"date": "2017-04-11", "close": 18.1, "volume": 1605450.0}, {"date": "2017-04-12", "close": 17.72, "volume": 1069696.0}, {"date": "2017-04-13", "close": 17.57, "volume": 1298307.0}, {"date": "2017-04-17", "close": 17.96, "volume": 959294.0}, {"date": "2017-04-18", "close": 18.18, "volume": 1093020.0}, {"date": "2017-04-19", "close": 18.19, "volume": 2391272.0}, {"date": "2017-04-20", "close": 18.7, "volume": 1532845.0}, {"date": "2017-04-21", "close": 18.55, "volume": 1535362.0}, {"date": "2017-04-24", "close": 18.83, "volume": 2134775.0}, {"date": "2017-04-25", "close": 19.23, "volume": 1408631.0}, {"date": "2017-04-26", "close": 19.22, "volume": 1916499.0}, {"date": "2017-04-27", "close": 19.63, "volume": 2279788.0}, {"date": "2017-04-28", "close": 19.42, "volume": 1651660.0}, {"date": "2017-05-01", "close": 19.38, "volume": 2785420.0}, {"date": "2017-05-02", "close": 20.09, "volume": 3292115.0}, {"date": "2017-05-03", "close": 20.16, "volume": 2222921.0}, {"date": "2017-05-04", "close": 20.25, "volume": 1569508.0}, {"date": "2017-05-05", "close": 20.55, "volume": 1140527.0}, {"date": "2017-05-08", "close": 21.05, "volume": 2065130.0}, {"date": "2017-05-09", "close": 21.19, "volume": 1481650.0}, {"date": "2017-05-10", "close": 21.21, "volume": 1331978.0}, {"date": "2017-05-11", "close": 20.81, "volume": 1943923.0}, {"date": "2017-05-12", "close": 20.58, "volume": 1328983.0}, {"date": "2017-05-15", "close": 20.63, "volume": 2063390.0}, {"date": "2017-05-16", "close": 20.31, "volume": 1740328.0}, {"date": "2017-05-17", "close": 19.55, "volume": 1889602.0}, {"date": "2017-05-18", "close": 19.26, "volume": 2016666.0}, {"date": "2017-05-19", "close": 19.53, "volume": 1500021.0}, {"date": "2017-05-22", "close": 19.86, "volume": 1181366.0}, {"date": "2017-05-23", "close": 19.97, "volume": 1386656.0}, {"date": "2017-05-24", "close": 20.24, "volume": 2329840.0}, {"date": "2017-05-25", "close": 20.31, "volume": 1452948.0}, {"date": "2017-05-26", "close": 20.57, "volume": 1672506.0}, {"date": "2017-05-30", "close": 21.01, "volume": 1968302.0}, {"date": "2017-05-31", "close": 21.12, "volume": 2725450.0}, {"date": "2017-06-01", "close": 22.05, "volume": 3119300.0}, {"date": "2017-06-02", "close": 21.66, "volume": 2581183.0}, {"date": "2017-06-05", "close": 21.8, "volume": 1325437.0}, {"date": "2017-06-06", "close": 21.62, "volume": 1866711.0}, {"date": "2017-06-07", "close": 21.79, "volume": 1450532.0}, {"date": "2017-06-08", "close": 21.85, "volume": 1566113.0}, {"date": "2017-06-09", "close": 22.0, "volume": 1940043.0}, {"date": "2017-06-12", "close": 22.1, "volume": 1626395.0}, {"date": "2017-06-13", "close": 22.34, "volume": 2283738.0}, {"date": "2017-06-14", "close": 22.14, "volume": 2864886.0}, {"date": "2017-06-15", "close": 22.28, "volume": 1347369.0}, {"date": "2017-06-16", "close": 21.98, "volume": 2468506.0}, {"date": "2017-06-19", "close": 22.0, "volume": 1492856.0}, {"date": "2017-06-20", "close": 21.67, "volume": 1111831.0}, {"date": "2017-06-21", "close": 21.82, "volume": 2152784.0}, {"date": "2017-06-22", "close": 21.45, "volume": 1527829.0}, {"date": "2017-06-23", "close": 21.18, "volume": 3531919.0}, {"date": "2017-06-26", "close": 21.56, "volume": 1633171.0}, {"date": "2017-06-27", "close": 21.4, "volume": 1730941.0}, {"date": "2017-06-28", "close": 22.17, "volume": 1649498.0}, {"date": "2017-06-29", "close": 22.31, "volume": 1574448.0}, {"date": "2017-06-30", "close": 22.33, "volume": 1335579.0}, {"date": "2017-07-03", "close": 22.64, "volume": 888935.0}, {"date": "2017-07-05", "close": 22.59, "volume": 1616405.0}, {"date": "2017-07-06", "close": 22.36, "volume": 1696419.0}, {"date": "2017-07-07", "close": 22.73, "volume": 1604229.0}, {"date": "2017-07-10", "close": 23.2, "volume": 1547936.0}, {"date": "2017-07-11", "close": 23.34, "volume": 2216640.0}, {"date": "2017-07-12", "close": 23.71, "volume": 1817224.0}, {"date": "2017-07-13", "close": 23.55, "volume": 2474207.0}, {"date": "2017-07-14", "close": 23.72, "volume": 1857485.0}, {"date": "2017-07-17", "close": 23.81, "volume": 1127116.0}, {"date": "2017-07-18", "close": 23.96, "volume": 1641472.0}, {"date": "2017-07-19", "close": 23.86, "volume": 1688977.0}, {"date": "2017-07-20", "close": 23.68, "volume": 1301011.0}, {"date": "2017-07-21", "close": 23.45, "volume": 2424450.0}, {"date": "2017-07-24", "close": 23.29, "volume": 1135597.0}, {"date": "2017-07-25", "close": 23.46, "volume": 2107115.0}, {"date": "2017-07-26", "close": 23.46, "volume": 1745248.0}, {"date": "2017-07-27", "close": 23.5, "volume": 1422602.0}, {"date": "2017-07-28", "close": 23.3, "volume": 2876372.0}, {"date": "2017-07-31", "close": 23.72, "volume": 3702306.0}, {"date": "2017-08-01", "close": 23.72, "volume": 2024503.0}, {"date": "2017-08-02", "close": 23.5, "volume": 1575732.0}, {"date": "2017-08-03", "close": 23.83, "volume": 1844175.0}, {"date": "2017-08-04", "close": 24.25, "volume": 946317.0}, {"date": "2017-08-07", "close": 24.39, "volume": 980550.0}, {"date": "2017-08-08", "close": 24.62, "volume": 1293388.0}, {"date": "2017-08-09", "close": 24.3, "volume": 964193.0}, {"date": "2017-08-10", "close": 23.73, "volume": 1841335.0}, {"date": "2017-08-11", "close": 23.49, "volume": 1808124.0}, {"date": "2017-08-14", "close": 23.61, "volume": 846747.0}, {"date": "2017-08-15", "close": 23.62, "volume": 725479.0}, {"date": "2017-08-16", "close": 23.65, "volume": 1113846.0}, {"date": "2017-08-17", "close": 22.79, "volume": 1476979.0}, {"date": "2017-08-18", "close": 22.83, "volume": 915231.0}, {"date": "2017-08-21", "close": 22.97, "volume": 847912.0}, {"date": "2017-08-22", "close": 23.13, "volume": 1422985.0}, {"date": "2017-08-23", "close": 22.78, "volume": 1178596.0}, {"date": "2017-08-24", "close": 22.8, "volume": 955105.0}, {"date": "2017-08-25", "close": 22.75, "volume": 844157.0}, {"date": "2017-08-28", "close": 22.76, "volume": 1416715.0}, {"date": "2017-08-29", "close": 23.02, "volume": 1073935.0}, {"date": "2017-08-30", "close": 23.75, "volume": 986586.0}, {"date": "2017-08-31", "close": 24.07, "volume": 901438.0}, {"date": "2017-09-01", "close": 24.35, "volume": 1153630.0}, {"date": "2017-09-05", "close": 23.91, "volume": 754505.0}, {"date": "2017-09-06", "close": 24.21, "volume": 986336.0}, {"date": "2017-09-07", "close": 24.18, "volume": 653022.0}, {"date": "2017-09-08", "close": 24.23, "volume": 894062.0}, {"date": "2017-09-11", "close": 24.38, "volume": 828033.0}, {"date": "2017-09-12", "close": 24.92, "volume": 873591.0}, {"date": "2017-09-13", "close": 25.24, "volume": 1058027.0}, {"date": "2017-09-14", "close": 26.0, "volume": 1254891.0}, {"date": "2017-09-15", "close": 26.46, "volume": 1792616.0}, {"date": "2017-09-18", "close": 26.54, "volume": 1097900.0}, {"date": "2017-09-19", "close": 26.79, "volume": 776481.0}, {"date": "2017-09-20", "close": 26.73, "volume": 994799.0}, {"date": "2017-09-21", "close": 26.85, "volume": 578792.0}, {"date": "2017-09-22", "close": 27.26, "volume": 864422.0}, {"date": "2017-09-25", "close": 27.59, "volume": 1156069.0}, {"date": "2017-09-26", "close": 27.78, "volume": 2185685.0}, {"date": "2017-09-27", "close": 28.08, "volume": 1198060.0}, {"date": "2017-09-28", "close": 28.02, "volume": 1213062.0}, {"date": "2017-09-29", "close": 27.96, "volume": 800924.0}, {"date": "2017-10-02", "close": 28.79, "volume": 1149962.0}, {"date": "2017-10-03", "close": 28.08, "volume": 2740811.0}, {"date": "2017-10-04", "close": 28.46, "volume": 1810203.0}, {"date": "2017-10-05", "close": 28.49, "volume": 622206.0}, {"date": "2017-10-06", "close": 28.43, "volume": 681885.0}, {"date": "2017-10-09", "close": 28.36, "volume": 471448.0}, {"date": "2017-10-10", "close": 28.44, "volume": 741040.0}, {"date": "2017-10-11", "close": 28.48, "volume": 641533.0}, {"date": "2017-10-12", "close": 28.39, "volume": 985762.0}, {"date": "2017-10-13", "close": 28.35, "volume": 809175.0}, {"date": "2017-10-16", "close": 29.01, "volume": 1358539.0}, {"date": "2017-10-17", "close": 29.0, "volume": 1080964.0}, {"date": "2017-10-18", "close": 29.07, "volume": 1132048.0}, {"date": "2017-10-19", "close": 29.22, "volume": 822710.0}, {"date": "2017-10-20", "close": 29.27, "volume": 820102.0}, {"date": "2017-10-23", "close": 29.04, "volume": 690442.0}, {"date": "2017-10-24", "close": 29.37, "volume": 1054313.0}, {"date": "2017-10-25", "close": 28.81, "volume": 1426243.0}, {"date": "2017-10-26", "close": 29.42, "volume": 2390658.0}, {"date": "2017-10-27", "close": 30.18, "volume": 2230580.0}, {"date": "2017-10-30", "close": 29.72, "volume": 1434292.0}, {"date": "2017-10-31", "close": 30.49, "volume": 1694627.0}, {"date": "2017-11-01", "close": 30.88, "volume": 2055242.0}, {"date": "2017-11-02", "close": 31.37, "volume": 1607076.0}, {"date": "2017-11-03", "close": 31.34, "volume": 1971136.0}, {"date": "2017-11-06", "close": 30.88, "volume": 1202061.0}, {"date": "2017-11-07", "close": 30.83, "volume": 1330051.0}, {"date": "2017-11-08", "close": 31.19, "volume": 1195566.0}, {"date": "2017-11-09", "close": 30.58, "volume": 1054868.0}, {"date": "2017-11-10", "close": 30.57, "volume": 1504647.0}, {"date": "2017-11-13", "close": 30.65, "volume": 1506649.0}, {"date": "2017-11-14", "close": 30.79, "volume": 1624581.0}, {"date": "2017-11-15", "close": 30.32, "volume": 1517422.0}, {"date": "2017-11-16", "close": 31.0, "volume": 943311.0}, {"date": "2017-11-17", "close": 31.18, "volume": 1377577.0}, {"date": "2017-11-20", "close": 31.69, "volume": 848725.0}, {"date": "2017-11-21", "close": 31.87, "volume": 913354.0}, {"date": "2017-11-22", "close": 31.82, "volume": 817002.0}, {"date": "2017-11-24", "close": 31.68, "volume": 277022.0}, {"date": "2017-11-27", "close": 32.1, "volume": 2095153.0}, {"date": "2017-11-28", "close": 32.81, "volume": 1454568.0}, {"date": "2017-11-29", "close": 32.89, "volume": 1194791.0}, {"date": "2017-11-30", "close": 33.04, "volume": 1156604.0}, {"date": "2017-12-01", "close": 32.67, "volume": 1114012.0}, {"date": "2017-12-04", "close": 32.28, "volume": 1223358.0}, {"date": "2017-12-05", "close": 32.22, "volume": 1516069.0}, {"date": "2017-12-06", "close": 31.8, "volume": 700854.0}, {"date": "2017-12-07", "close": 31.87, "volume": 1075920.0}, {"date": "2017-12-08", "close": 32.02, "volume": 734692.0}, {"date": "2017-12-11", "close": 31.84, "volume": 1420420.0}, {"date": "2017-12-12", "close": 31.89, "volume": 1286924.0}, {"date": "2017-12-13", "close": 31.64, "volume": 1119423.0}, {"date": "2017-12-14", "close": 31.06, "volume": 823763.0}, {"date": "2017-12-15", "close": 31.68, "volume": 3210593.0}, {"date": "2017-12-18", "close": 32.21, "volume": 1221695.0}, {"date": "2017-12-19", "close": 32.39, "volume": 769846.0}, {"date": "2017-12-20", "close": 32.68, "volume": 1326087.0}, {"date": "2017-12-21", "close": 32.69, "volume": 516650.0}, {"date": "2017-12-22", "close": 32.31, "volume": 340750.0}, {"date": "2017-12-26", "close": 32.07, "volume": 681980.0}, {"date": "2017-12-27", "close": 32.05, "volume": 758108.0}, {"date": "2017-12-28", "close": 32.71, "volume": 541523.0}, {"date": "2017-12-29", "close": 32.01, "volume": 906620.0}, {"date": "2018-01-02", "close": 31.85, "volume": 1996074.0}, {"date": "2018-01-03", "close": 32.16, "volume": 2101698.0}, {"date": "2018-01-04", "close": 33.3, "volume": 2139927.0}, {"date": "2018-01-05", "close": 34.36, "volume": 1418482.0}, {"date": "2018-01-08", "close": 34.18, "volume": 1358838.0}, {"date": "2018-01-09", "close": 34.15, "volume": 1359847.0}, {"date": "2018-01-10", "close": 33.25, "volume": 1504329.0}, {"date": "2018-01-11", "close": 34.26, "volume": 1157949.0}, {"date": "2018-01-12", "close": 34.88, "volume": 649217.0}, {"date": "2018-01-16", "close": 33.93, "volume": 1950288.0}, {"date": "2018-01-17", "close": 34.55, "volume": 1083086.0}, {"date": "2018-01-18", "close": 33.68, "volume": 1045875.0}, {"date": "2018-01-19", "close": 33.51, "volume": 1512075.0}, {"date": "2018-01-22", "close": 33.36, "volume": 862164.0}, {"date": "2018-01-23", "close": 33.28, "volume": 888980.0}, {"date": "2018-01-24", "close": 33.72, "volume": 1136582.0}, {"date": "2018-01-25", "close": 33.22, "volume": 947277.0}, {"date": "2018-01-26", "close": 33.62, "volume": 1026071.0}, {"date": "2018-01-29", "close": 33.22, "volume": 709123.0}, {"date": "2018-01-30", "close": 33.22, "volume": 885799.0}, {"date": "2018-01-31", "close": 32.99, "volume": 1093569.0}, {"date": "2018-02-01", "close": 33.39, "volume": 1235661.0}, {"date": "2018-02-02", "close": 31.45, "volume": 1202915.0}, {"date": "2018-02-05", "close": 29.85, "volume": 2579626.0}, {"date": "2018-02-06", "close": 30.68, "volume": 2495708.0}, {"date": "2018-02-07", "close": 30.63, "volume": 1059037.0}, {"date": "2018-02-08", "close": 29.25, "volume": 1694165.0}, {"date": "2018-02-09", "close": 29.33, "volume": 1907870.0}, {"date": "2018-02-12", "close": 30.24, "volume": 2310112.0}, {"date": "2018-02-13", "close": 28.93, "volume": 2838965.0}, {"date": "2018-02-14", "close": 28.6, "volume": 2424925.0}, {"date": "2018-02-15", "close": 28.41, "volume": 1549308.0}, {"date": "2018-02-16", "close": 28.01, "volume": 1359928.0}, {"date": "2018-02-20", "close": 28.03, "volume": 1585521.0}, {"date": "2018-02-21", "close": 28.0, "volume": 1372141.0}, {"date": "2018-02-22", "close": 27.89, "volume": 1694436.0}, {"date": "2018-02-23", "close": 28.01, "volume": 1007941.0}, {"date": "2018-02-26", "close": 28.11, "volume": 3037741.0}, {"date": "2018-02-27", "close": 27.28, "volume": 1251971.0}, {"date": "2018-02-28", "close": 26.57, "volume": 2346219.0}, {"date": "2018-03-01", "close": 26.5, "volume": 5153196.0}, {"date": "2018-03-02", "close": 25.75, "volume": 2243009.0}, {"date": "2018-03-05", "close": 26.33, "volume": 2511273.0}, {"date": "2018-03-06", "close": 25.9, "volume": 2523832.0}, {"date": "2018-03-07", "close": 26.23, "volume": 1866990.0}, {"date": "2018-03-08", "close": 26.2, "volume": 1274227.0}, {"date": "2018-03-09", "close": 27.14, "volume": 5330351.0}, {"date": "2018-03-12", "close": 26.14, "volume": 2392412.0}, {"date": "2018-03-13", "close": 26.16, "volume": 2364254.0}, {"date": "2018-03-14", "close": 25.62, "volume": 2022477.0}, {"date": "2018-03-15", "close": 26.12, "volume": 1634254.0}, {"date": "2018-03-16", "close": 26.41, "volume": 2528764.0}, {"date": "2018-03-19", "close": 26.44, "volume": 1737029.0}, {"date": "2018-03-20", "close": 26.26, "volume": 1292574.0}, {"date": "2018-03-21", "close": 27.14, "volume": 1542720.0}, {"date": "2018-03-22", "close": 25.76, "volume": 1323620.0}, {"date": "2018-03-23", "close": 25.1, "volume": 1387011.0}, {"date": "2018-03-26", "close": 26.01, "volume": 2366216.0}, {"date": "2018-03-27", "close": 25.19, "volume": 1455416.0}, {"date": "2018-03-28", "close": 24.99, "volume": 1851330.0}, {"date": "2018-03-29", "close": 25.76, "volume": 2200087.0}, {"date": "2018-04-02", "close": 24.99, "volume": 1476147.0}, {"date": "2018-04-03", "close": 26.06, "volume": 1661111.0}, {"date": "2018-04-04", "close": 26.22, "volume": 1226806.0}, {"date": "2018-04-05", "close": 26.73, "volume": 1263531.0}, {"date": "2018-04-06", "close": 26.14, "volume": 1305068.0}, {"date": "2018-04-09", "close": 26.21, "volume": 729855.0}, {"date": "2018-04-10", "close": 26.53, "volume": 2133723.0}, {"date": "2018-04-11", "close": 26.06, "volume": 1314972.0}, {"date": "2018-04-12", "close": 26.21, "volume": 1409729.0}, {"date": "2018-04-13", "close": 25.89, "volume": 1202924.0}, {"date": "2018-04-16", "close": 26.51, "volume": 1002889.0}, {"date": "2018-04-17", "close": 26.59, "volume": 812221.0}, {"date": "2018-04-18", "close": 26.6, "volume": 1944603.0}, {"date": "2018-04-19", "close": 25.79, "volume": 1186762.0}, {"date": "2018-04-20", "close": 25.7, "volume": 997967.0}, {"date": "2018-04-23", "close": 25.56, "volume": 1566078.0}, {"date": "2018-04-24", "close": 25.09, "volume": 1331864.0}, {"date": "2018-04-25", "close": 25.16, "volume": 771029.0}, {"date": "2018-04-26", "close": 25.26, "volume": 754064.0}, {"date": "2018-04-27", "close": 24.98, "volume": 1521160.0}, {"date": "2018-04-30", "close": 23.73, "volume": 2400057.0}, {"date": "2018-05-01", "close": 23.6, "volume": 2061535.0}, {"date": "2018-05-02", "close": 23.63, "volume": 1316116.0}, {"date": "2018-05-03", "close": 23.57, "volume": 1188993.0}, {"date": "2018-05-04", "close": 23.83, "volume": 975438.0}, {"date": "2018-05-07", "close": 23.89, "volume": 915443.0}, {"date": "2018-05-08", "close": 23.75, "volume": 1076029.0}, {"date": "2018-05-09", "close": 23.86, "volume": 847280.0}, {"date": "2018-05-10", "close": 23.99, "volume": 930105.0}, {"date": "2018-05-11", "close": 23.65, "volume": 738562.0}, {"date": "2018-05-14", "close": 23.68, "volume": 761464.0}, {"date": "2018-05-15", "close": 23.73, "volume": 741070.0}, {"date": "2018-05-16", "close": 24.06, "volume": 904904.0}, {"date": "2018-05-17", "close": 24.12, "volume": 1140178.0}, {"date": "2018-05-18", "close": 24.19, "volume": 1367747.0}, {"date": "2018-05-21", "close": 24.32, "volume": 1215789.0}, {"date": "2018-05-22", "close": 23.95, "volume": 932976.0}, {"date": "2018-05-23", "close": 23.55, "volume": 1241781.0}, {"date": "2018-05-24", "close": 23.42, "volume": 1069410.0}, {"date": "2018-05-25", "close": 23.31, "volume": 1301251.0}, {"date": "2018-05-29", "close": 22.55, "volume": 1121660.0}, {"date": "2018-05-30", "close": 22.53, "volume": 1518973.0}, {"date": "2018-05-31", "close": 22.3, "volume": 1923074.0}, {"date": "2018-06-01", "close": 22.67, "volume": 2159298.0}, {"date": "2018-06-04", "close": 22.81, "volume": 653286.0}, {"date": "2018-06-05", "close": 23.06, "volume": 893001.0}, {"date": "2018-06-06", "close": 23.38, "volume": 750746.0}, {"date": "2018-06-07", "close": 23.27, "volume": 1082674.0}, {"date": "2018-06-08", "close": 23.06, "volume": 934309.0}, {"date": "2018-06-11", "close": 22.82, "volume": 677246.0}, {"date": "2018-06-12", "close": 22.45, "volume": 1152773.0}, {"date": "2018-06-13", "close": 21.83, "volume": 2270755.0}, {"date": "2018-06-14", "close": 22.0, "volume": 1646774.0}, {"date": "2018-06-15", "close": 21.81, "volume": 2784472.0}, {"date": "2018-06-18", "close": 21.87, "volume": 1601440.0}, {"date": "2018-06-19", "close": 21.75, "volume": 1474965.0}, {"date": "2018-06-20", "close": 21.68, "volume": 808381.0}, {"date": "2018-06-21", "close": 20.89, "volume": 2088595.0}, {"date": "2018-06-22", "close": 20.88, "volume": 3552544.0}, {"date": "2018-06-25", "close": 20.96, "volume": 1929463.0}, {"date": "2018-06-26", "close": 21.12, "volume": 1294576.0}, {"date": "2018-06-27", "close": 20.61, "volume": 1046327.0}, {"date": "2018-06-28", "close": 20.3, "volume": 1007390.0}, {"date": "2018-06-29", "close": 20.19, "volume": 1225308.0}, {"date": "2018-07-02", "close": 20.21, "volume": 2165676.0}, {"date": "2018-07-03", "close": 19.93, "volume": 795756.0}, {"date": "2018-07-05", "close": 20.42, "volume": 1426999.0}, {"date": "2018-07-06", "close": 20.38, "volume": 1837927.0}, {"date": "2018-07-09", "close": 21.08, "volume": 1954584.0}, {"date": "2018-07-10", "close": 21.45, "volume": 1501621.0}, {"date": "2018-07-11", "close": 20.85, "volume": 1015548.0}, {"date": "2018-07-12", "close": 20.73, "volume": 723942.0}, {"date": "2018-07-13", "close": 20.85, "volume": 894942.0}, {"date": "2018-07-16", "close": 20.72, "volume": 972490.0}, {"date": "2018-07-17", "close": 21.01, "volume": 818152.0}, {"date": "2018-07-18", "close": 21.35, "volume": 1474343.0}, {"date": "2018-07-19", "close": 21.25, "volume": 1924861.0}, {"date": "2018-07-20", "close": 21.03, "volume": 1740672.0}, {"date": "2018-07-23", "close": 20.65, "volume": 3871190.0}, {"date": "2018-07-24", "close": 20.63, "volume": 2763517.0}, {"date": "2018-07-25", "close": 19.55, "volume": 6082831.0}, {"date": "2018-07-26", "close": 20.16, "volume": 2664099.0}, {"date": "2018-07-27", "close": 20.19, "volume": 2628991.0}, {"date": "2018-07-30", "close": 21.22, "volume": 2978637.0}, {"date": "2018-07-31", "close": 21.35, "volume": 2629699.0}, {"date": "2018-08-01", "close": 20.77, "volume": 3042127.0}, {"date": "2018-08-02", "close": 21.06, "volume": 2040832.0}, {"date": "2018-08-03", "close": 21.06, "volume": 874215.0}, {"date": "2018-08-06", "close": 21.0, "volume": 800978.0}, {"date": "2018-08-07", "close": 21.08, "volume": 642643.0}, {"date": "2018-08-08", "close": 20.89, "volume": 895201.0}, {"date": "2018-08-09", "close": 20.37, "volume": 1012866.0}, {"date": "2018-08-10", "close": 19.94, "volume": 1006221.0}, {"date": "2018-08-13", "close": 19.51, "volume": 821391.0}, {"date": "2018-08-14", "close": 19.66, "volume": 1507307.0}, {"date": "2018-08-15", "close": 19.39, "volume": 1676687.0}, {"date": "2018-08-16", "close": 19.61, "volume": 769837.0}, {"date": "2018-08-17", "close": 20.0, "volume": 1691890.0}, {"date": "2018-08-20", "close": 19.97, "volume": 1530842.0}, {"date": "2018-08-21", "close": 20.25, "volume": 1400494.0}, {"date": "2018-08-22", "close": 20.01, "volume": 1033291.0}, {"date": "2018-08-23", "close": 19.59, "volume": 726268.0}, {"date": "2018-08-24", "close": 19.9, "volume": 706452.0}, {"date": "2018-08-27", "close": 20.88, "volume": 1677818.0}, {"date": "2018-08-28", "close": 20.58, "volume": 798074.0}, {"date": "2018-08-29", "close": 20.33, "volume": 857804.0}, {"date": "2018-08-30", "close": 19.79, "volume": 777607.0}, {"date": "2018-08-31", "close": 19.57, "volume": 1155574.0}, {"date": "2018-09-04", "close": 19.06, "volume": 1953711.0}, {"date": "2018-09-05", "close": 19.27, "volume": 1407762.0}, {"date": "2018-09-06", "close": 19.34, "volume": 940236.0}, {"date": "2018-09-07", "close": 19.27, "volume": 1262526.0}, {"date": "2018-09-10", "close": 19.33, "volume": 751745.0}, {"date": "2018-09-11", "close": 18.98, "volume": 1154453.0}, {"date": "2018-09-12", "close": 18.99, "volume": 964913.0}, {"date": "2018-09-13", "close": 19.11, "volume": 1110773.0}, {"date": "2018-09-14", "close": 19.56, "volume": 1115602.0}, {"date": "2018-09-17", "close": 19.42, "volume": 786216.0}, {"date": "2018-09-18", "close": 19.22, "volume": 2289085.0}, {"date": "2018-09-19", "close": 20.02, "volume": 1160055.0}, {"date": "2018-09-20", "close": 20.7, "volume": 1211293.0}, {"date": "2018-09-21", "close": 20.42, "volume": 2786820.0}, {"date": "2018-09-24", "close": 19.48, "volume": 1029810.0}, {"date": "2018-09-25", "close": 18.91, "volume": 1825889.0}, {"date": "2018-09-26", "close": 19.11, "volume": 1367010.0}, {"date": "2018-09-27", "close": 18.82, "volume": 604367.0}, {"date": "2018-09-28", "close": 18.67, "volume": 918804.0}, {"date": "2018-10-01", "close": 18.69, "volume": 682731.0}, {"date": "2018-10-02", "close": 18.81, "volume": 1140798.0}, {"date": "2018-10-03", "close": 18.89, "volume": 1012317.0}, {"date": "2018-10-04", "close": 18.5, "volume": 914343.0}, {"date": "2018-10-05", "close": 17.76, "volume": 1406339.0}, {"date": "2018-10-08", "close": 18.18, "volume": 1625404.0}, {"date": "2018-10-09", "close": 17.35, "volume": 1544543.0}, {"date": "2018-10-10", "close": 17.01, "volume": 1974284.0}, {"date": "2018-10-11", "close": 16.66, "volume": 1935384.0}, {"date": "2018-10-12", "close": 16.3, "volume": 2059774.0}, {"date": "2018-10-15", "close": 16.51, "volume": 1951487.0}, {"date": "2018-10-16", "close": 16.97, "volume": 1035129.0}, {"date": "2018-10-17", "close": 16.44, "volume": 2065337.0}, {"date": "2018-10-18", "close": 15.77, "volume": 1822931.0}, {"date": "2018-10-19", "close": 16.25, "volume": 1672847.0}, {"date": "2018-10-22", "close": 16.19, "volume": 1539634.0}, {"date": "2018-10-23", "close": 16.6, "volume": 2066167.0}, {"date": "2018-10-24", "close": 15.41, "volume": 1817341.0}, {"date": "2018-10-25", "close": 16.16, "volume": 1836915.0}, {"date": "2018-10-26", "close": 16.63, "volume": 2441283.0}, {"date": "2018-10-29", "close": 14.43, "volume": 5149990.0}, {"date": "2018-10-30", "close": 14.87, "volume": 4528736.0}, {"date": "2018-10-31", "close": 15.57, "volume": 2974707.0}, {"date": "2018-11-01", "close": 15.76, "volume": 2549305.0}, {"date": "2018-11-02", "close": 15.72, "volume": 3541835.0}, {"date": "2018-11-05", "close": 15.0, "volume": 2322917.0}, {"date": "2018-11-06", "close": 14.96, "volume": 1975703.0}, {"date": "2018-11-07", "close": 15.27, "volume": 2239233.0}, {"date": "2018-11-08", "close": 14.91, "volume": 1843496.0}, {"date": "2018-11-09", "close": 14.26, "volume": 2702706.0}, {"date": "2018-11-12", "close": 14.16, "volume": 1438157.0}, {"date": "2018-11-13", "close": 13.93, "volume": 2837143.0}, {"date": "2018-11-14", "close": 14.42, "volume": 3584212.0}, {"date": "2018-11-15", "close": 14.74, "volume": 1620606.0}, {"date": "2018-11-16", "close": 14.69, "volume": 2107559.0}, {"date": "2018-11-19", "close": 14.6, "volume": 1047103.0}, {"date": "2018-11-20", "close": 13.84, "volume": 1780891.0}, {"date": "2018-11-21", "close": 14.46, "volume": 1040127.0}, {"date": "2018-11-23", "close": 14.55, "volume": 458019.0}, {"date": "2018-11-26", "close": 14.99, "volume": 2131874.0}, {"date": "2018-11-27", "close": 14.46, "volume": 1209323.0}, {"date": "2018-11-28", "close": 14.91, "volume": 1075787.0}, {"date": "2018-11-29", "close": 14.26, "volume": 1186264.0}, {"date": "2018-11-30", "close": 14.51, "volume": 1398843.0}, {"date": "2018-12-03", "close": 14.95, "volume": 1769409.0}, {"date": "2018-12-04", "close": 14.2, "volume": 1637942.0}, {"date": "2018-12-06", "close": 14.32, "volume": 2638246.0}, {"date": "2018-12-07", "close": 13.7, "volume": 1774823.0}, {"date": "2018-12-10", "close": 13.71, "volume": 1991954.0}, {"date": "2018-12-11", "close": 14.01, "volume": 1907031.0}, {"date": "2018-12-12", "close": 13.69, "volume": 1802172.0}, {"date": "2018-12-13", "close": 13.66, "volume": 2016785.0}, {"date": "2018-12-14", "close": 13.61, "volume": 1493161.0}, {"date": "2018-12-17", "close": 13.81, "volume": 1951328.0}, {"date": "2018-12-18", "close": 13.87, "volume": 1510347.0}, {"date": "2018-12-19", "close": 13.59, "volume": 1604111.0}, {"date": "2018-12-20", "close": 13.7, "volume": 1665605.0}, {"date": "2018-12-21", "close": 13.1, "volume": 5000705.0}, {"date": "2018-12-24", "close": 12.98, "volume": 983963.0}, {"date": "2018-12-26", "close": 13.74, "volume": 2163315.0}, {"date": "2018-12-27", "close": 13.53, "volume": 1730794.0}, {"date": "2018-12-28", "close": 13.52, "volume": 1384194.0}, {"date": "2018-12-31", "close": 13.63, "volume": 947143.0}, {"date": "2019-01-02", "close": 13.85, "volume": 2325055.0}, {"date": "2019-01-03", "close": 13.6, "volume": 1280254.0}, {"date": "2019-01-04", "close": 14.83, "volume": 1849089.0}, {"date": "2019-01-07", "close": 15.28, "volume": 2822357.0}, {"date": "2019-01-08", "close": 15.65, "volume": 1810453.0}, {"date": "2019-01-09", "close": 16.07, "volume": 1470270.0}, {"date": "2019-01-10", "close": 16.23, "volume": 1828001.0}, {"date": "2019-01-11", "close": 15.95, "volume": 1375233.0}, {"date": "2019-01-14", "close": 16.4, "volume": 2124166.0}, {"date": "2019-01-15", "close": 16.58, "volume": 2131097.0}, {"date": "2019-01-16", "close": 16.83, "volume": 1767269.0}, {"date": "2019-01-17", "close": 17.14, "volume": 1612216.0}, {"date": "2019-01-18", "close": 17.76, "volume": 2881585.0}, {"date": "2019-01-22", "close": 17.3, "volume": 1990027.0}, {"date": "2019-01-23", "close": 16.89, "volume": 1658084.0}, {"date": "2019-01-24", "close": 17.28, "volume": 1168686.0}, {"date": "2019-01-25", "close": 17.78, "volume": 1212735.0}, {"date": "2019-01-28", "close": 17.43, "volume": 2326174.0}, {"date": "2019-01-29", "close": 17.57, "volume": 1763981.0}, {"date": "2019-01-30", "close": 17.82, "volume": 2337512.0}, {"date": "2019-01-31", "close": 17.62, "volume": 1398466.0}, {"date": "2019-02-01", "close": 17.91, "volume": 1314412.0}, {"date": "2019-02-04", "close": 17.75, "volume": 1470562.0}, {"date": "2019-02-05", "close": 17.83, "volume": 877924.0}, {"date": "2019-02-06", "close": 17.66, "volume": 838288.0}, {"date": "2019-02-07", "close": 16.95, "volume": 1708450.0}, {"date": "2019-02-08", "close": 16.57, "volume": 1464767.0}, {"date": "2019-02-11", "close": 16.72, "volume": 1754375.0}, {"date": "2019-02-12", "close": 17.12, "volume": 2050612.0}, {"date": "2019-02-13", "close": 17.06, "volume": 1481754.0}, {"date": "2019-02-14", "close": 17.31, "volume": 2376413.0}, {"date": "2019-02-15", "close": 19.11, "volume": 4455597.0}, {"date": "2019-02-19", "close": 20.05, "volume": 3950990.0}, {"date": "2019-02-20", "close": 19.97, "volume": 2865690.0}, {"date": "2019-02-21", "close": 19.94, "volume": 2304570.0}, {"date": "2019-02-22", "close": 20.7, "volume": 1872965.0}, {"date": "2019-02-25", "close": 20.52, "volume": 2269692.0}, {"date": "2019-02-26", "close": 20.18, "volume": 1903211.0}, {"date": "2019-02-27", "close": 20.21, "volume": 1615269.0}, {"date": "2019-02-28", "close": 19.75, "volume": 3774246.0}, {"date": "2019-03-01", "close": 19.7, "volume": 1809974.0}, {"date": "2019-03-04", "close": 19.43, "volume": 1293141.0}, {"date": "2019-03-05", "close": 19.23, "volume": 1094718.0}, {"date": "2019-03-06", "close": 18.76, "volume": 2000791.0}, {"date": "2019-03-07", "close": 18.88, "volume": 1879464.0}, {"date": "2019-03-08", "close": 18.47, "volume": 1802222.0}, {"date": "2019-03-11", "close": 18.74, "volume": 2703492.0}, {"date": "2019-03-12", "close": 18.91, "volume": 1672840.0}, {"date": "2019-03-13", "close": 18.45, "volume": 2923600.0}, {"date": "2019-03-14", "close": 18.05, "volume": 1784426.0}, {"date": "2019-03-15", "close": 18.24, "volume": 2620719.0}, {"date": "2019-03-18", "close": 18.6, "volume": 2793445.0}, {"date": "2019-03-19", "close": 18.25, "volume": 1185927.0}, {"date": "2019-03-20", "close": 17.76, "volume": 1631748.0}, {"date": "2019-03-21", "close": 18.07, "volume": 1838175.0}, {"date": "2019-03-22", "close": 16.6, "volume": 2117649.0}, {"date": "2019-03-25", "close": 16.81, "volume": 1916065.0}, {"date": "2019-03-26", "close": 17.03, "volume": 1694112.0}, {"date": "2019-03-27", "close": 17.21, "volume": 1413073.0}, {"date": "2019-03-28", "close": 17.59, "volume": 1675215.0}, {"date": "2019-03-29", "close": 17.74, "volume": 1412641.0}, {"date": "2019-04-01", "close": 18.42, "volume": 1727144.0}, {"date": "2019-04-02", "close": 18.26, "volume": 1124750.0}, {"date": "2019-04-03", "close": 18.84, "volume": 1511668.0}, {"date": "2019-04-04", "close": 19.28, "volume": 1503849.0}, {"date": "2019-04-05", "close": 19.21, "volume": 1399529.0}, {"date": "2019-04-08", "close": 19.87, "volume": 1983186.0}, {"date": "2019-04-09", "close": 19.66, "volume": 1926609.0}, {"date": "2019-04-10", "close": 19.8, "volume": 1455518.0}, {"date": "2019-04-11", "close": 19.88, "volume": 860751.0}, {"date": "2019-04-12", "close": 20.55, "volume": 949124.0}, {"date": "2019-04-15", "close": 20.24, "volume": 765336.0}, {"date": "2019-04-16", "close": 20.59, "volume": 822765.0}, {"date": "2019-04-17", "close": 20.74, "volume": 1055696.0}, {"date": "2019-04-18", "close": 20.49, "volume": 1334491.0}, {"date": "2019-04-22", "close": 20.07, "volume": 893065.0}, {"date": "2019-04-23", "close": 20.29, "volume": 1139428.0}, {"date": "2019-04-24", "close": 20.13, "volume": 917856.0}, {"date": "2019-04-25", "close": 19.14, "volume": 1643506.0}, {"date": "2019-04-26", "close": 19.58, "volume": 1203349.0}, {"date": "2019-04-29", "close": 19.69, "volume": 1713426.0}, {"date": "2019-04-30", "close": 19.5, "volume": 1437472.0}, {"date": "2019-05-01", "close": 19.14, "volume": 1578701.0}, {"date": "2019-05-02", "close": 18.3, "volume": 3314235.0}, {"date": "2019-05-03", "close": 18.19, "volume": 2512948.0}, {"date": "2019-05-06", "close": 18.12, "volume": 1524430.0}, {"date": "2019-05-07", "close": 17.74, "volume": 1302918.0}, {"date": "2019-05-08", "close": 17.58, "volume": 1043872.0}, {"date": "2019-05-09", "close": 17.38, "volume": 1683030.0}, {"date": "2019-05-10", "close": 17.08, "volume": 1688081.0}, {"date": "2019-05-13", "close": 16.27, "volume": 1309962.0}, {"date": "2019-05-14", "close": 16.53, "volume": 1425127.0}, {"date": "2019-05-15", "close": 16.53, "volume": 1366488.0}, {"date": "2019-05-16", "close": 16.17, "volume": 1305168.0}, {"date": "2019-05-17", "close": 16.03, "volume": 1474916.0}, {"date": "2019-05-20", "close": 15.79, "volume": 1221494.0}, {"date": "2019-05-21", "close": 16.24, "volume": 1804245.0}, {"date": "2019-05-22", "close": 15.77, "volume": 1110708.0}, {"date": "2019-05-23", "close": 15.36, "volume": 1002931.0}, {"date": "2019-05-24", "close": 15.37, "volume": 733378.0}, {"date": "2019-05-28", "close": 15.45, "volume": 1040008.0}, {"date": "2019-05-29", "close": 15.45, "volume": 998893.0}, {"date": "2019-05-30", "close": 15.38, "volume": 1130988.0}, {"date": "2019-05-31", "close": 14.59, "volume": 2263263.0}, {"date": "2019-06-03", "close": 15.18, "volume": 2283721.0}, {"date": "2019-06-04", "close": 16.18, "volume": 3136621.0}, {"date": "2019-06-05", "close": 16.05, "volume": 1416229.0}, {"date": "2019-06-06", "close": 15.78, "volume": 2866089.0}, {"date": "2019-06-07", "close": 16.27, "volume": 1132165.0}, {"date": "2019-06-10", "close": 16.69, "volume": 1069082.0}, {"date": "2019-06-11", "close": 16.72, "volume": 2141282.0}, {"date": "2019-06-12", "close": 16.74, "volume": 866064.0}, {"date": "2019-06-13", "close": 16.95, "volume": 1021819.0}, {"date": "2019-06-14", "close": 16.54, "volume": 1126989.0}, {"date": "2019-06-17", "close": 16.58, "volume": 973355.0}, {"date": "2019-06-18", "close": 17.12, "volume": 1085773.0}, {"date": "2019-06-19", "close": 17.11, "volume": 2069972.0}, {"date": "2019-06-20", "close": 17.87, "volume": 2703272.0}, {"date": "2019-06-21", "close": 17.95, "volume": 1718817.0}, {"date": "2019-06-24", "close": 17.92, "volume": 1521882.0}, {"date": "2019-06-25", "close": 17.63, "volume": 1904427.0}, {"date": "2019-06-26", "close": 18.38, "volume": 2143841.0}, {"date": "2019-06-27", "close": 19.4, "volume": 3096635.0}, {"date": "2019-06-28", "close": 19.94, "volume": 8099602.0}, {"date": "2019-07-01", "close": 19.57, "volume": 3912486.0}, {"date": "2019-07-02", "close": 19.42, "volume": 2406815.0}, {"date": "2019-07-03", "close": 19.46, "volume": 719173.0}, {"date": "2019-07-05", "close": 19.16, "volume": 1776005.0}, {"date": "2019-07-08", "close": 18.69, "volume": 974262.0}, {"date": "2019-07-09", "close": 18.26, "volume": 1934768.0}, {"date": "2019-07-10", "close": 18.61, "volume": 1655191.0}, {"date": "2019-07-11", "close": 17.97, "volume": 1928510.0}, {"date": "2019-07-12", "close": 18.44, "volume": 1220186.0}, {"date": "2019-07-15", "close": 18.46, "volume": 1427159.0}, {"date": "2019-07-16", "close": 18.56, "volume": 1448100.0}, {"date": "2019-07-17", "close": 18.37, "volume": 1167405.0}, {"date": "2019-07-18", "close": 18.35, "volume": 1273901.0}, {"date": "2019-07-19", "close": 18.59, "volume": 1385708.0}, {"date": "2019-07-22", "close": 18.46, "volume": 1543243.0}, {"date": "2019-07-23", "close": 19.56, "volume": 1996630.0}, {"date": "2019-07-24", "close": 20.03, "volume": 1422676.0}, {"date": "2019-07-25", "close": 19.39, "volume": 1462182.0}, {"date": "2019-07-26", "close": 19.51, "volume": 1107434.0}, {"date": "2019-07-29", "close": 19.4, "volume": 971466.0}, {"date": "2019-07-30", "close": 19.18, "volume": 3600847.0}, {"date": "2019-07-31", "close": 16.71, "volume": 6869455.0}, {"date": "2019-08-01", "close": 15.64, "volume": 3592989.0}, {"date": "2019-08-02", "close": 15.17, "volume": 3055842.0}, {"date": "2019-08-05", "close": 14.5, "volume": 2861051.0}, {"date": "2019-08-06", "close": 14.48, "volume": 2727388.0}, {"date": "2019-08-07", "close": 14.11, "volume": 2332217.0}, {"date": "2019-08-08", "close": 14.24, "volume": 2308940.0}, {"date": "2019-08-09", "close": 13.94, "volume": 1579700.0}, {"date": "2019-08-12", "close": 13.5, "volume": 1610718.0}, {"date": "2019-08-13", "close": 13.51, "volume": 1776773.0}, {"date": "2019-08-14", "close": 12.94, "volume": 2719744.0}, {"date": "2019-08-15", "close": 12.39, "volume": 2092163.0}, {"date": "2019-08-16", "close": 12.81, "volume": 1451378.0}, {"date": "2019-08-19", "close": 12.8, "volume": 2256881.0}, {"date": "2019-08-20", "close": 12.56, "volume": 2530595.0}, {"date": "2019-08-21", "close": 12.79, "volume": 1704977.0}, {"date": "2019-08-22", "close": 12.84, "volume": 1611459.0}, {"date": "2019-08-23", "close": 11.99, "volume": 1576331.0}, {"date": "2019-08-26", "close": 11.86, "volume": 1453177.0}, {"date": "2019-08-27", "close": 11.71, "volume": 2475508.0}, {"date": "2019-08-28", "close": 12.28, "volume": 2162711.0}, {"date": "2019-08-29", "close": 12.55, "volume": 1626646.0}, {"date": "2019-08-30", "close": 12.73, "volume": 1649194.0}, {"date": "2019-09-03", "close": 12.27, "volume": 1416082.0}, {"date": "2019-09-04", "close": 12.78, "volume": 1555706.0}, {"date": "2019-09-05", "close": 13.85, "volume": 2445643.0}, {"date": "2019-09-06", "close": 14.08, "volume": 1977825.0}, {"date": "2019-09-09", "close": 14.62, "volume": 1553566.0}, {"date": "2019-09-10", "close": 15.54, "volume": 2203265.0}, {"date": "2019-09-11", "close": 14.82, "volume": 3338425.0}, {"date": "2019-09-12", "close": 14.36, "volume": 2280744.0}, {"date": "2019-09-13", "close": 15.23, "volume": 3484571.0}, {"date": "2019-09-16", "close": 15.32, "volume": 1570194.0}, {"date": "2019-09-17", "close": 15.05, "volume": 2323823.0}, {"date": "2019-09-18", "close": 14.88, "volume": 1465632.0}, {"date": "2019-09-19", "close": 15.06, "volume": 1599104.0}, {"date": "2019-09-20", "close": 14.93, "volume": 2341126.0}, {"date": "2019-09-23", "close": 14.68, "volume": 1322640.0}, {"date": "2019-09-24", "close": 14.2, "volume": 1204617.0}, {"date": "2019-09-25", "close": 14.27, "volume": 1387508.0}, {"date": "2019-09-26", "close": 14.19, "volume": 879790.0}, {"date": "2019-09-27", "close": 14.23, "volume": 1120197.0}, {"date": "2019-09-30", "close": 14.44, "volume": 1372575.0}, {"date": "2019-10-01", "close": 14.04, "volume": 997422.0}, {"date": "2019-10-02", "close": 13.69, "volume": 1352327.0}, {"date": "2019-10-03", "close": 13.72, "volume": 926379.0}, {"date": "2019-10-04", "close": 13.68, "volume": 1007565.0}, {"date": "2019-10-07", "close": 13.53, "volume": 960804.0}, {"date": "2019-10-08", "close": 13.09, "volume": 1123424.0}, {"date": "2019-10-09", "close": 13.36, "volume": 1779392.0}, {"date": "2019-10-10", "close": 13.68, "volume": 1250067.0}, {"date": "2019-10-11", "close": 14.63, "volume": 1963786.0}, {"date": "2019-10-14", "close": 14.75, "volume": 928471.0}, {"date": "2019-10-15", "close": 14.89, "volume": 1410127.0}, {"date": "2019-10-16", "close": 15.3, "volume": 1090217.0}, {"date": "2019-10-17", "close": 15.32, "volume": 1203352.0}, {"date": "2019-10-18", "close": 15.52, "volume": 891958.0}, {"date": "2019-10-21", "close": 15.64, "volume": 1395481.0}, {"date": "2019-10-22", "close": 16.18, "volume": 1057498.0}, {"date": "2019-10-23", "close": 16.22, "volume": 1079427.0}, {"date": "2019-10-24", "close": 15.99, "volume": 928347.0}, {"date": "2019-10-25", "close": 16.5, "volume": 1040061.0}, {"date": "2019-10-28", "close": 16.71, "volume": 1244502.0}, {"date": "2019-10-29", "close": 16.81, "volume": 1166002.0}, {"date": "2019-10-30", "close": 17.0, "volume": 2139598.0}, {"date": "2019-10-31", "close": 16.23, "volume": 2198953.0}, {"date": "2019-11-01", "close": 17.26, "volume": 2421980.0}, {"date": "2019-11-04", "close": 17.84, "volume": 1673487.0}, {"date": "2019-11-05", "close": 17.37, "volume": 1543132.0}, {"date": "2019-11-06", "close": 17.32, "volume": 1930008.0}, {"date": "2019-11-07", "close": 17.83, "volume": 1953135.0}, {"date": "2019-11-08", "close": 17.82, "volume": 1308442.0}, {"date": "2019-11-11", "close": 17.67, "volume": 912335.0}, {"date": "2019-11-12", "close": 17.62, "volume": 679060.0}, {"date": "2019-11-13", "close": 17.0, "volume": 1285164.0}, {"date": "2019-11-14", "close": 16.91, "volume": 811060.0}, {"date": "2019-11-15", "close": 16.77, "volume": 836900.0}, {"date": "2019-11-18", "close": 16.71, "volume": 794877.0}, {"date": "2019-11-19", "close": 16.8, "volume": 531363.0}, {"date": "2019-11-20", "close": 16.36, "volume": 1092299.0}, {"date": "2019-11-21", "close": 16.33, "volume": 564939.0}, {"date": "2019-11-22", "close": 16.69, "volume": 840221.0}, {"date": "2019-11-25", "close": 17.22, "volume": 1088987.0}, {"date": "2019-11-26", "close": 17.06, "volume": 883650.0}, {"date": "2019-11-27", "close": 17.16, "volume": 468084.0}, {"date": "2019-11-29", "close": 16.95, "volume": 429815.0}, {"date": "2019-12-02", "close": 17.06, "volume": 1054398.0}, {"date": "2019-12-03", "close": 16.66, "volume": 1724512.0}, {"date": "2019-12-04", "close": 16.56, "volume": 1304280.0}, {"date": "2019-12-05", "close": 16.9, "volume": 1149842.0}, {"date": "2019-12-06", "close": 17.55, "volume": 981186.0}, {"date": "2019-12-09", "close": 17.46, "volume": 820123.0}, {"date": "2019-12-10", "close": 17.46, "volume": 597130.0}, {"date": "2019-12-11", "close": 17.99, "volume": 942654.0}, {"date": "2019-12-12", "close": 18.91, "volume": 1643568.0}, {"date": "2019-12-13", "close": 18.43, "volume": 2285556.0}, {"date": "2019-12-16", "close": 18.76, "volume": 1208887.0}, {"date": "2019-12-17", "close": 18.8, "volume": 807138.0}, {"date": "2019-12-18", "close": 18.96, "volume": 1217845.0}, {"date": "2019-12-19", "close": 18.75, "volume": 1178873.0}, {"date": "2019-12-20", "close": 18.44, "volume": 3313784.0}, {"date": "2019-12-23", "close": 18.37, "volume": 815353.0}, {"date": "2019-12-24", "close": 18.4, "volume": 262621.0}, {"date": "2019-12-26", "close": 18.38, "volume": 511678.0}, {"date": "2019-12-27", "close": 18.37, "volume": 891120.0}, {"date": "2019-12-30", "close": 18.16, "volume": 744603.0}, {"date": "2019-12-31", "close": 18.2, "volume": 687520.0}, {"date": "2020-01-02", "close": 18.53, "volume": 951431.0}, {"date": "2020-01-03", "close": 17.54, "volume": 1500651.0}, {"date": "2020-01-06", "close": 17.32, "volume": 1299332.0}, {"date": "2020-01-07", "close": 17.39, "volume": 979321.0}, {"date": "2020-01-08", "close": 17.1, "volume": 1136878.0}, {"date": "2020-01-09", "close": 17.03, "volume": 851204.0}, {"date": "2020-01-10", "close": 16.55, "volume": 1082773.0}, {"date": "2020-01-13", "close": 16.48, "volume": 1093448.0}, {"date": "2020-01-14", "close": 16.33, "volume": 1298425.0}, {"date": "2020-01-15", "close": 16.28, "volume": 1145874.0}, {"date": "2020-01-16", "close": 16.83, "volume": 1150962.0}, {"date": "2020-01-17", "close": 16.9, "volume": 1128049.0}, {"date": "2020-01-21", "close": 16.71, "volume": 1557250.0}, {"date": "2020-01-22", "close": 16.75, "volume": 1279569.0}, {"date": "2020-01-23", "close": 16.9, "volume": 1075305.0}, {"date": "2020-01-24", "close": 16.32, "volume": 834481.0}, {"date": "2020-01-27", "close": 15.89, "volume": 1070811.0}, {"date": "2020-01-28", "close": 16.33, "volume": 1394216.0}, {"date": "2020-01-29", "close": 16.36, "volume": 1276864.0}, {"date": "2020-01-30", "close": 15.85, "volume": 2971726.0}, {"date": "2020-01-31", "close": 15.41, "volume": 2711065.0}, {"date": "2020-02-03", "close": 15.99, "volume": 2146996.0}, {"date": "2020-02-04", "close": 16.32, "volume": 1189968.0}, {"date": "2020-02-05", "close": 16.73, "volume": 1200307.0}, {"date": "2020-02-06", "close": 16.41, "volume": 1148633.0}, {"date": "2020-02-07", "close": 15.92, "volume": 1367442.0}, {"date": "2020-02-10", "close": 15.46, "volume": 1069917.0}, {"date": "2020-02-11", "close": 16.24, "volume": 2527334.0}, {"date": "2020-02-12", "close": 16.87, "volume": 2261845.0}, {"date": "2020-02-13", "close": 17.91, "volume": 1956196.0}, {"date": "2020-02-14", "close": 17.56, "volume": 1428084.0}, {"date": "2020-02-18", "close": 17.26, "volume": 1377485.0}, {"date": "2020-02-19", "close": 17.41, "volume": 1559101.0}, {"date": "2020-02-20", "close": 17.77, "volume": 1115838.0}, {"date": "2020-02-21", "close": 17.32, "volume": 900288.0}, {"date": "2020-02-24", "close": 15.89, "volume": 2523535.0}, {"date": "2020-02-25", "close": 14.86, "volume": 1914224.0}, {"date": "2020-02-26", "close": 14.89, "volume": 2321480.0}, {"date": "2020-02-27", "close": 14.04, "volume": 1787379.0}, {"date": "2020-02-28", "close": 14.38, "volume": 2286927.0}, {"date": "2020-03-02", "close": 14.4, "volume": 2918954.0}, {"date": "2020-03-03", "close": 13.48, "volume": 2127555.0}, {"date": "2020-03-04", "close": 13.64, "volume": 2557465.0}, {"date": "2020-03-05", "close": 12.38, "volume": 2825559.0}, {"date": "2020-03-06", "close": 11.61, "volume": 2281330.0}, {"date": "2020-03-09", "close": 10.29, "volume": 2778788.0}, {"date": "2020-03-10", "close": 10.72, "volume": 1996617.0}, {"date": "2020-03-11", "close": 10.2, "volume": 3091305.0}, {"date": "2020-03-12", "close": 8.23, "volume": 2219486.0}, {"date": "2020-03-13", "close": 9.05, "volume": 2988502.0}, {"date": "2020-03-16", "close": 6.32, "volume": 3968319.0}, {"date": "2020-03-17", "close": 5.55, "volume": 4896415.0}, {"date": "2020-03-18", "close": 4.32, "volume": 4247423.0}, {"date": "2020-03-19", "close": 5.77, "volume": 4092502.0}, {"date": "2020-03-20", "close": 5.9, "volume": 4718489.0}, {"date": "2020-03-23", "close": 6.17, "volume": 2469944.0}, {"date": "2020-03-24", "close": 7.41, "volume": 2789301.0}, {"date": "2020-03-25", "close": 7.76, "volume": 4361352.0}, {"date": "2020-03-26", "close": 8.32, "volume": 2676914.0}, {"date": "2020-03-27", "close": 8.12, "volume": 2112602.0}, {"date": "2020-03-30", "close": 7.92, "volume": 2168460.0}, {"date": "2020-03-31", "close": 7.81, "volume": 2507708.0}, {"date": "2020-04-01", "close": 7.09, "volume": 1548848.0}, {"date": "2020-04-02", "close": 7.25, "volume": 1816157.0}, {"date": "2020-04-03", "close": 6.86, "volume": 1831205.0}, {"date": "2020-04-06", "close": 7.94, "volume": 2171085.0}, {"date": "2020-04-07", "close": 8.05, "volume": 2913441.0}, {"date": "2020-04-08", "close": 8.76, "volume": 1651560.0}, {"date": "2020-04-09", "close": 9.5, "volume": 1909389.0}, {"date": "2020-04-13", "close": 9.01, "volume": 1201713.0}, {"date": "2020-04-14", "close": 9.19, "volume": 1080445.0}, {"date": "2020-04-15", "close": 8.83, "volume": 1295271.0}, {"date": "2020-04-16", "close": 8.4, "volume": 1673359.0}, {"date": "2020-04-17", "close": 9.02, "volume": 2228091.0}, {"date": "2020-04-20", "close": 8.33, "volume": 1808588.0}, {"date": "2020-04-21", "close": 8.14, "volume": 1585657.0}, {"date": "2020-04-22", "close": 8.47, "volume": 1684040.0}, {"date": "2020-04-23", "close": 8.75, "volume": 1562769.0}, {"date": "2020-04-24", "close": 9.18, "volume": 2025607.0}, {"date": "2020-04-27", "close": 9.61, "volume": 2349936.0}, {"date": "2020-04-28", "close": 9.79, "volume": 1562583.0}, {"date": "2020-04-29", "close": 10.44, "volume": 3085021.0}, {"date": "2020-04-30", "close": 11.5, "volume": 4823909.0}, {"date": "2020-05-01", "close": 10.78, "volume": 2766522.0}, {"date": "2020-05-04", "close": 10.59, "volume": 2348116.0}, {"date": "2020-05-05", "close": 10.39, "volume": 1928299.0}, {"date": "2020-05-06", "close": 10.03, "volume": 1692271.0}, {"date": "2020-05-07", "close": 10.17, "volume": 2518605.0}, {"date": "2020-05-08", "close": 10.88, "volume": 2008259.0}, {"date": "2020-05-11", "close": 10.7, "volume": 1954902.0}, {"date": "2020-05-12", "close": 10.01, "volume": 1101994.0}, {"date": "2020-05-13", "close": 9.2, "volume": 1631829.0}, {"date": "2020-05-14", "close": 9.62, "volume": 2299323.0}, {"date": "2020-05-15", "close": 9.66, "volume": 1362790.0}, {"date": "2020-05-18", "close": 10.76, "volume": 2396188.0}, {"date": "2020-05-19", "close": 10.91, "volume": 2238984.0}, {"date": "2020-05-20", "close": 11.39, "volume": 1673281.0}, {"date": "2020-05-21", "close": 11.57, "volume": 2061600.0}, {"date": "2020-05-22", "close": 11.67, "volume": 1164903.0}, {"date": "2020-05-26", "close": 12.18, "volume": 1712740.0}, {"date": "2020-05-27", "close": 13.1, "volume": 2347599.0}, {"date": "2020-05-28", "close": 12.99, "volume": 2360152.0}, {"date": "2020-05-29", "close": 12.64, "volume": 2724176.0}, {"date": "2020-06-01", "close": 13.1, "volume": 1535155.0}, {"date": "2020-06-02", "close": 13.45, "volume": 1296785.0}, {"date": "2020-06-03", "close": 14.46, "volume": 1630949.0}, {"date": "2020-06-04", "close": 14.29, "volume": 2002168.0}, {"date": "2020-06-05", "close": 15.05, "volume": 2721138.0}, {"date": "2020-06-08", "close": 15.72, "volume": 1599957.0}, {"date": "2020-06-09", "close": 15.18, "volume": 1462206.0}, {"date": "2020-06-10", "close": 13.69, "volume": 2015971.0}, {"date": "2020-06-11", "close": 11.75, "volume": 1883343.0}, {"date": "2020-06-12", "close": 12.41, "volume": 1405226.0}, {"date": "2020-06-15", "close": 12.31, "volume": 1408520.0}, {"date": "2020-06-16", "close": 12.62, "volume": 1401909.0}, {"date": "2020-06-17", "close": 11.99, "volume": 1309656.0}, {"date": "2020-06-18", "close": 11.69, "volume": 1010425.0}, {"date": "2020-06-19", "close": 11.82, "volume": 2650374.0}, {"date": "2020-06-22", "close": 11.93, "volume": 1083101.0}, {"date": "2020-06-23", "close": 12.11, "volume": 1319824.0}, {"date": "2020-06-24", "close": 11.05, "volume": 1216428.0}, {"date": "2020-06-25", "close": 11.42, "volume": 908272.0}, {"date": "2020-06-26", "close": 10.98, "volume": 1648105.0}, {"date": "2020-06-29", "close": 12.25, "volume": 2006185.0}, {"date": "2020-06-30", "close": 12.19, "volume": 1142070.0}, {"date": "2020-07-01", "close": 11.77, "volume": 1530802.0}, {"date": "2020-07-02", "close": 11.77, "volume": 2374139.0}, {"date": "2020-07-06", "close": 11.9, "volume": 1138862.0}, {"date": "2020-07-07", "close": 11.36, "volume": 1298261.0}, {"date": "2020-07-08", "close": 11.56, "volume": 1125642.0}, {"date": "2020-07-09", "close": 11.19, "volume": 1786615.0}, {"date": "2020-07-10", "close": 11.95, "volume": 1329828.0}, {"date": "2020-07-13", "close": 11.91, "volume": 1421106.0}, {"date": "2020-07-14", "close": 12.38, "volume": 1503651.0}, {"date": "2020-07-15", "close": 13.06, "volume": 1541272.0}, {"date": "2020-07-16", "close": 12.67, "volume": 1651170.0}, {"date": "2020-07-17", "close": 12.53, "volume": 1316987.0}, {"date": "2020-07-20", "close": 12.41, "volume": 824564.0}, {"date": "2020-07-21", "close": 12.58, "volume": 1029842.0}, {"date": "2020-07-22", "close": 12.77, "volume": 1237540.0}, {"date": "2020-07-23", "close": 12.68, "volume": 1298105.0}, {"date": "2020-07-24", "close": 12.53, "volume": 913651.0}, {"date": "2020-07-27", "close": 12.72, "volume": 1427693.0}, {"date": "2020-07-28", "close": 12.65, "volume": 1070811.0}, {"date": "2020-07-29", "close": 12.89, "volume": 1058009.0}, {"date": "2020-07-30", "close": 11.89, "volume": 2748880.0}, {"date": "2020-07-31", "close": 11.43, "volume": 2293658.0}, {"date": "2020-08-03", "close": 12.04, "volume": 2100948.0}, {"date": "2020-08-04", "close": 12.25, "volume": 1253347.0}, {"date": "2020-08-05", "close": 12.84, "volume": 1527674.0}, {"date": "2020-08-06", "close": 12.47, "volume": 1081059.0}, {"date": "2020-08-07", "close": 12.77, "volume": 795415.0}, {"date": "2020-08-10", "close": 13.84, "volume": 1824208.0}, {"date": "2020-08-11", "close": 14.06, "volume": 1678121.0}, {"date": "2020-08-12", "close": 14.11, "volume": 911503.0}, {"date": "2020-08-13", "close": 13.7, "volume": 891669.0}, {"date": "2020-08-14", "close": 13.83, "volume": 765287.0}, {"date": "2020-08-17", "close": 13.84, "volume": 1593223.0}, {"date": "2020-08-18", "close": 13.36, "volume": 926435.0}, {"date": "2020-08-19", "close": 13.18, "volume": 1212404.0}, {"date": "2020-08-20", "close": 14.17, "volume": 1757258.0}, {"date": "2020-08-21", "close": 13.66, "volume": 1321557.0}, {"date": "2020-08-24", "close": 14.09, "volume": 1008731.0}, {"date": "2020-08-25", "close": 13.92, "volume": 999844.0}, {"date": "2020-08-26", "close": 13.84, "volume": 762352.0}, {"date": "2020-08-27", "close": 13.88, "volume": 929228.0}, {"date": "2020-08-28", "close": 14.11, "volume": 1189585.0}, {"date": "2020-08-31", "close": 13.95, "volume": 1766531.0}, {"date": "2020-09-01", "close": 14.39, "volume": 1412875.0}, {"date": "2020-09-02", "close": 15.09, "volume": 1930336.0}, {"date": "2020-09-03", "close": 14.22, "volume": 1282626.0}, {"date": "2020-09-04", "close": 14.31, "volume": 1165284.0}, {"date": "2020-09-08", "close": 14.07, "volume": 1280631.0}, {"date": "2020-09-09", "close": 14.38, "volume": 1132182.0}, {"date": "2020-09-10", "close": 13.97, "volume": 1694453.0}, {"date": "2020-09-11", "close": 14.13, "volume": 748209.0}, {"date": "2020-09-14", "close": 14.67, "volume": 934664.0}, {"date": "2020-09-15", "close": 14.34, "volume": 1096390.0}, {"date": "2020-09-16", "close": 13.74, "volume": 1917285.0}, {"date": "2020-09-17", "close": 13.48, "volume": 1233736.0}, {"date": "2020-09-18", "close": 13.16, "volume": 2693478.0}, {"date": "2020-09-21", "close": 11.88, "volume": 1442470.0}, {"date": "2020-09-22", "close": 11.97, "volume": 1159757.0}, {"date": "2020-09-23", "close": 11.59, "volume": 1115524.0}, {"date": "2020-09-24", "close": 11.49, "volume": 879860.0}, {"date": "2020-09-25", "close": 11.56, "volume": 1299524.0}, {"date": "2020-09-28", "close": 12.38, "volume": 1394498.0}, {"date": "2020-09-29", "close": 12.33, "volume": 1112811.0}, {"date": "2020-09-30", "close": 12.32, "volume": 1236256.0}, {"date": "2020-10-01", "close": 13.24, "volume": 1762110.0}, {"date": "2020-10-02", "close": 13.49, "volume": 1357822.0}, {"date": "2020-10-05", "close": 14.12, "volume": 1243094.0}, {"date": "2020-10-06", "close": 13.78, "volume": 1693614.0}, {"date": "2020-10-07", "close": 14.52, "volume": 1249027.0}, {"date": "2020-10-08", "close": 15.03, "volume": 1669681.0}, {"date": "2020-10-09", "close": 15.08, "volume": 963871.0}, {"date": "2020-10-12", "close": 14.95, "volume": 667468.0}, {"date": "2020-10-13", "close": 14.71, "volume": 1462164.0}, {"date": "2020-10-14", "close": 14.66, "volume": 848226.0}, {"date": "2020-10-15", "close": 14.72, "volume": 1755285.0}, {"date": "2020-10-16", "close": 14.96, "volume": 731364.0}, {"date": "2020-10-19", "close": 14.76, "volume": 504180.0}, {"date": "2020-10-20", "close": 14.95, "volume": 681288.0}, {"date": "2020-10-21", "close": 15.2, "volume": 688109.0}, {"date": "2020-10-22", "close": 15.76, "volume": 818831.0}, {"date": "2020-10-23", "close": 15.84, "volume": 1023062.0}, {"date": "2020-10-26", "close": 15.17, "volume": 713901.0}, {"date": "2020-10-27", "close": 14.65, "volume": 1724992.0}, {"date": "2020-10-28", "close": 14.31, "volume": 1626222.0}, {"date": "2020-10-29", "close": 14.5, "volume": 1231392.0}, {"date": "2020-10-30", "close": 13.99, "volume": 1158633.0}, {"date": "2020-11-02", "close": 14.11, "volume": 1162637.0}, {"date": "2020-11-03", "close": 14.87, "volume": 1185672.0}, {"date": "2020-11-04", "close": 14.2, "volume": 767163.0}, {"date": "2020-11-05", "close": 14.97, "volume": 1011659.0}, {"date": "2020-11-06", "close": 14.59, "volume": 963367.0}, {"date": "2020-11-09", "close": 15.5, "volume": 1529397.0}, {"date": "2020-11-10", "close": 16.18, "volume": 1877791.0}, {"date": "2020-11-11", "close": 16.12, "volume": 1157691.0}, {"date": "2020-11-12", "close": 15.73, "volume": 1641097.0}, {"date": "2020-11-13", "close": 16.45, "volume": 967064.0}, {"date": "2020-11-16", "close": 17.39, "volume": 1591003.0}, {"date": "2020-11-17", "close": 17.0, "volume": 967113.0}, {"date": "2020-11-18", "close": 16.71, "volume": 876980.0}, {"date": "2020-11-19", "close": 16.51, "volume": 1103529.0}, {"date": "2020-11-20", "close": 16.27, "volume": 869766.0}, {"date": "2020-11-23", "close": 17.35, "volume": 1177425.0}, {"date": "2020-11-24", "close": 18.29, "volume": 1005148.0}, {"date": "2020-11-25", "close": 17.79, "volume": 940165.0}, {"date": "2020-11-27", "close": 17.6, "volume": 334602.0}, {"date": "2020-11-30", "close": 16.84, "volume": 768911.0}, {"date": "2020-12-01", "close": 17.72, "volume": 1560395.0}, {"date": "2020-12-02", "close": 17.85, "volume": 1062617.0}, {"date": "2020-12-03", "close": 18.43, "volume": 1474898.0}, {"date": "2020-12-04", "close": 19.55, "volume": 1372488.0}, {"date": "2020-12-07", "close": 19.25, "volume": 1285658.0}, {"date": "2020-12-08", "close": 19.2, "volume": 1542445.0}, {"date": "2020-12-09", "close": 19.69, "volume": 1261125.0}, {"date": "2020-12-10", "close": 19.43, "volume": 959633.0}, {"date": "2020-12-11", "close": 19.1, "volume": 1056061.0}, {"date": "2020-12-14", "close": 19.05, "volume": 839940.0}, {"date": "2020-12-15", "close": 19.83, "volume": 1607081.0}, {"date": "2020-12-16", "close": 20.09, "volume": 1600174.0}, {"date": "2020-12-17", "close": 20.04, "volume": 1255787.0}, {"date": "2020-12-18", "close": 19.51, "volume": 2466574.0}, {"date": "2020-12-21", "close": 19.45, "volume": 1344732.0}, {"date": "2020-12-22", "close": 19.7, "volume": 1177239.0}, {"date": "2020-12-23", "close": 19.71, "volume": 2493135.0}, {"date": "2020-12-24", "close": 19.6, "volume": 358714.0}, {"date": "2020-12-28", "close": 19.3, "volume": 1109221.0}, {"date": "2020-12-29", "close": 18.91, "volume": 932120.0}, {"date": "2020-12-30", "close": 19.4, "volume": 731297.0}, {"date": "2020-12-31", "close": 19.52, "volume": 1093454.0}, {"date": "2021-01-04", "close": 19.08, "volume": 1252553.0}, {"date": "2021-01-05", "close": 20.22, "volume": 2616391.0}, {"date": "2021-01-06", "close": 21.45, "volume": 1903201.0}, {"date": "2021-01-07", "close": 22.36, "volume": 1598311.0}, {"date": "2021-01-08", "close": 21.79, "volume": 1499295.0}, {"date": "2021-01-11", "close": 21.75, "volume": 1459555.0}, {"date": "2021-01-12", "close": 22.65, "volume": 1840108.0}, {"date": "2021-01-13", "close": 21.48, "volume": 1740582.0}, {"date": "2021-01-14", "close": 21.1, "volume": 1639914.0}, {"date": "2021-01-15", "close": 20.71, "volume": 1994019.0}, {"date": "2021-01-19", "close": 21.4, "volume": 1542330.0}, {"date": "2021-01-20", "close": 21.49, "volume": 1111138.0}, {"date": "2021-01-21", "close": 21.5, "volume": 1653700.0}, {"date": "2021-01-22", "close": 21.5, "volume": 1179415.0}, {"date": "2021-01-25", "close": 20.88, "volume": 1394148.0}, {"date": "2021-01-26", "close": 20.54, "volume": 920816.0}, {"date": "2021-01-27", "close": 19.4, "volume": 1610928.0}, {"date": "2021-01-28", "close": 19.93, "volume": 1570679.0}, {"date": "2021-01-29", "close": 19.36, "volume": 2475500.0}, {"date": "2021-02-01", "close": 19.88, "volume": 972042.0}, {"date": "2021-02-02", "close": 20.65, "volume": 1101030.0}, {"date": "2021-02-03", "close": 21.39, "volume": 1146530.0}, {"date": "2021-02-04", "close": 21.7, "volume": 2426516.0}, {"date": "2021-02-05", "close": 22.06, "volume": 2193365.0}, {"date": "2021-02-08", "close": 23.53, "volume": 1434924.0}, {"date": "2021-02-09", "close": 23.43, "volume": 1663269.0}, {"date": "2021-02-10", "close": 22.97, "volume": 975850.0}, {"date": "2021-02-11", "close": 22.51, "volume": 1191754.0}, {"date": "2021-02-12", "close": 22.33, "volume": 881265.0}, {"date": "2021-02-16", "close": 22.63, "volume": 764360.0}, {"date": "2021-02-17", "close": 22.81, "volume": 1049317.0}, {"date": "2021-02-18", "close": 20.99, "volume": 1888380.0}, {"date": "2021-02-19", "close": 22.28, "volume": 1783951.0}, {"date": "2021-02-22", "close": 23.31, "volume": 1740721.0}, {"date": "2021-02-23", "close": 23.32, "volume": 2003075.0}, {"date": "2021-02-24", "close": 24.9, "volume": 1553906.0}, {"date": "2021-02-25", "close": 23.65, "volume": 975311.0}, {"date": "2021-02-26", "close": 23.81, "volume": 946808.0}, {"date": "2021-03-01", "close": 24.41, "volume": 1867042.0}, {"date": "2021-03-02", "close": 24.31, "volume": 1064395.0}, {"date": "2021-03-03", "close": 24.43, "volume": 1259695.0}, {"date": "2021-03-04", "close": 23.44, "volume": 1259363.0}, {"date": "2021-03-05", "close": 24.33, "volume": 1962002.0}, {"date": "2021-03-08", "close": 24.98, "volume": 1434390.0}, {"date": "2021-03-09", "close": 25.26, "volume": 1367646.0}, {"date": "2021-03-10", "close": 25.96, "volume": 812306.0}, {"date": "2021-03-11", "close": 26.02, "volume": 861153.0}, {"date": "2021-03-12", "close": 26.86, "volume": 1163844.0}, {"date": "2021-03-15", "close": 26.79, "volume": 1085265.0}, {"date": "2021-03-16", "close": 26.14, "volume": 803424.0}, {"date": "2021-03-17", "close": 26.82, "volume": 679325.0}, {"date": "2021-03-18", "close": 25.59, "volume": 843236.0}, {"date": "2021-03-19", "close": 25.3, "volume": 2525548.0}, {"date": "2021-03-22", "close": 24.53, "volume": 1393703.0}, {"date": "2021-03-23", "close": 23.28, "volume": 1509005.0}, {"date": "2021-03-24", "close": 22.6, "volume": 1346688.0}, {"date": "2021-03-25", "close": 23.29, "volume": 1233865.0}, {"date": "2021-03-26", "close": 24.5, "volume": 969784.0}, {"date": "2021-03-29", "close": 23.69, "volume": 1016727.0}, {"date": "2021-03-30", "close": 24.66, "volume": 992023.0}, {"date": "2021-03-31", "close": 24.33, "volume": 1073989.0}, {"date": "2021-04-01", "close": 24.57, "volume": 1255741.0}, {"date": "2021-04-05", "close": 24.61, "volume": 816964.0}, {"date": "2021-04-06", "close": 25.04, "volume": 1601755.0}, {"date": "2021-04-07", "close": 24.29, "volume": 1310980.0}, {"date": "2021-04-08", "close": 24.4, "volume": 2067740.0}, {"date": "2021-04-09", "close": 25.83, "volume": 2225668.0}, {"date": "2021-04-12", "close": 26.65, "volume": 1251437.0}, {"date": "2021-04-13", "close": 25.56, "volume": 981321.0}, {"date": "2021-04-14", "close": 26.49, "volume": 1106975.0}, {"date": "2021-04-15", "close": 26.65, "volume": 790087.0}, {"date": "2021-04-16", "close": 26.7, "volume": 783642.0}, {"date": "2021-04-19", "close": 26.44, "volume": 1156716.0}, {"date": "2021-04-20", "close": 25.74, "volume": 805462.0}, {"date": "2021-04-21", "close": 26.87, "volume": 813204.0}, {"date": "2021-04-22", "close": 26.79, "volume": 1181707.0}, {"date": "2021-04-23", "close": 27.7, "volume": 1184971.0}, {"date": "2021-04-26", "close": 27.29, "volume": 1156368.0}, {"date": "2021-04-27", "close": 27.67, "volume": 723673.0}, {"date": "2021-04-28", "close": 27.71, "volume": 1143149.0}, {"date": "2021-04-29", "close": 26.46, "volume": 1354827.0}, {"date": "2021-04-30", "close": 25.3, "volume": 1552277.0}, {"date": "2021-05-03", "close": 25.78, "volume": 1483102.0}, {"date": "2021-05-04", "close": 25.25, "volume": 1008315.0}, {"date": "2021-05-05", "close": 25.22, "volume": 1085598.0}, {"date": "2021-05-06", "close": 26.1, "volume": 769350.0}, {"date": "2021-05-07", "close": 26.74, "volume": 651811.0}, {"date": "2021-05-10", "close": 26.29, "volume": 739199.0}, {"date": "2021-05-11", "close": 26.05, "volume": 685845.0}, {"date": "2021-05-12", "close": 25.11, "volume": 828005.0}, {"date": "2021-05-13", "close": 26.38, "volume": 789142.0}, {"date": "2021-05-14", "close": 27.37, "volume": 1118285.0}, {"date": "2021-05-17", "close": 27.8, "volume": 958793.0}, {"date": "2021-05-18", "close": 26.88, "volume": 606224.0}, {"date": "2021-05-19", "close": 26.32, "volume": 661468.0}, {"date": "2021-05-20", "close": 26.04, "volume": 750279.0}, {"date": "2021-05-21", "close": 26.72, "volume": 966459.0}, {"date": "2021-05-24", "close": 26.36, "volume": 588931.0}, {"date": "2021-05-25", "close": 25.76, "volume": 857912.0}, {"date": "2021-05-26", "close": 26.24, "volume": 475424.0}, {"date": "2021-05-27", "close": 27.33, "volume": 913312.0}, {"date": "2021-05-28", "close": 27.13, "volume": 689495.0}, {"date": "2021-06-01", "close": 27.82, "volume": 958730.0}, {"date": "2021-06-02", "close": 26.97, "volume": 935977.0}, {"date": "2021-06-03", "close": 28.01, "volume": 740261.0}, {"date": "2021-06-04", "close": 27.9, "volume": 763255.0}, {"date": "2021-06-07", "close": 27.17, "volume": 1143730.0}, {"date": "2021-06-08", "close": 27.34, "volume": 555463.0}, {"date": "2021-06-09", "close": 26.65, "volume": 687535.0}, {"date": "2021-06-10", "close": 25.9, "volume": 661906.0}, {"date": "2021-06-11", "close": 26.33, "volume": 421106.0}, {"date": "2021-06-14", "close": 25.72, "volume": 692004.0}, {"date": "2021-06-15", "close": 25.99, "volume": 489953.0}, {"date": "2021-06-16", "close": 25.49, "volume": 667815.0}, {"date": "2021-06-17", "close": 23.75, "volume": 1126271.0}, {"date": "2021-06-18", "close": 22.96, "volume": 2407812.0}, {"date": "2021-06-21", "close": 23.41, "volume": 1102831.0}, {"date": "2021-06-22", "close": 23.56, "volume": 943895.0}, {"date": "2021-06-23", "close": 23.74, "volume": 729757.0}, {"date": "2021-06-24", "close": 24.19, "volume": 620989.0}, {"date": "2021-06-25", "close": 23.93, "volume": 4534980.0}, {"date": "2021-06-28", "close": 23.59, "volume": 669797.0}, {"date": "2021-06-29", "close": 23.5, "volume": 671167.0}, {"date": "2021-06-30", "close": 23.76, "volume": 776020.0}, {"date": "2021-07-01", "close": 24.32, "volume": 705029.0}, {"date": "2021-07-02", "close": 23.72, "volume": 498018.0}, {"date": "2021-07-06", "close": 22.76, "volume": 818134.0}, {"date": "2021-07-07", "close": 22.41, "volume": 944333.0}, {"date": "2021-07-08", "close": 21.99, "volume": 798419.0}, {"date": "2021-07-09", "close": 23.0, "volume": 843378.0}, {"date": "2021-07-12", "close": 23.05, "volume": 629196.0}, {"date": "2021-07-13", "close": 23.02, "volume": 1577597.0}, {"date": "2021-07-14", "close": 23.12, "volume": 964210.0}, {"date": "2021-07-15", "close": 23.2, "volume": 1598605.0}, {"date": "2021-07-16", "close": 22.37, "volume": 2216871.0}, {"date": "2021-07-19", "close": 22.05, "volume": 1826072.0}, {"date": "2021-07-20", "close": 23.23, "volume": 1174259.0}, {"date": "2021-07-21", "close": 23.44, "volume": 724781.0}, {"date": "2021-07-22", "close": 22.65, "volume": 727158.0}, {"date": "2021-07-23", "close": 22.8, "volume": 638384.0}, {"date": "2021-07-26", "close": 23.2, "volume": 554279.0}, {"date": "2021-07-27", "close": 22.73, "volume": 524542.0}, {"date": "2021-07-28", "close": 23.09, "volume": 595119.0}, {"date": "2021-07-29", "close": 23.8, "volume": 779105.0}, {"date": "2021-07-30", "close": 24.16, "volume": 1094189.0}, {"date": "2021-08-02", "close": 23.59, "volume": 1394024.0}, {"date": "2021-08-03", "close": 23.87, "volume": 821855.0}, {"date": "2021-08-04", "close": 22.98, "volume": 974469.0}, {"date": "2021-08-05", "close": 23.25, "volume": 765221.0}, {"date": "2021-08-06", "close": 23.78, "volume": 783151.0}, {"date": "2021-08-09", "close": 23.66, "volume": 1118463.0}, {"date": "2021-08-10", "close": 24.07, "volume": 594453.0}, {"date": "2021-08-11", "close": 24.59, "volume": 775204.0}, {"date": "2021-08-12", "close": 24.26, "volume": 769198.0}, {"date": "2021-08-13", "close": 24.05, "volume": 305895.0}, {"date": "2021-08-16", "close": 24.03, "volume": 642587.0}, {"date": "2021-08-17", "close": 23.42, "volume": 904262.0}, {"date": "2021-08-18", "close": 23.46, "volume": 697633.0}, {"date": "2021-08-19", "close": 22.45, "volume": 869937.0}, {"date": "2021-08-20", "close": 22.48, "volume": 631587.0}, {"date": "2021-08-23", "close": 22.77, "volume": 463049.0}, {"date": "2021-08-24", "close": 23.26, "volume": 389293.0}, {"date": "2021-08-25", "close": 23.36, "volume": 569928.0}, {"date": "2021-08-26", "close": 22.9, "volume": 433069.0}, {"date": "2021-08-27", "close": 23.86, "volume": 566415.0}, {"date": "2021-08-30", "close": 23.45, "volume": 485973.0}, {"date": "2021-08-31", "close": 23.26, "volume": 598683.0}, {"date": "2021-09-01", "close": 23.01, "volume": 548051.0}, {"date": "2021-09-02", "close": 23.05, "volume": 807477.0}, {"date": "2021-09-03", "close": 22.78, "volume": 584054.0}, {"date": "2021-09-07", "close": 22.52, "volume": 570234.0}, {"date": "2021-09-08", "close": 21.69, "volume": 922774.0}, {"date": "2021-09-09", "close": 21.14, "volume": 1239234.0}, {"date": "2021-09-10", "close": 21.4, "volume": 1025629.0}, {"date": "2021-09-13", "close": 22.2, "volume": 882255.0}, {"date": "2021-09-14", "close": 21.92, "volume": 841712.0}, {"date": "2021-09-15", "close": 22.61, "volume": 774395.0}, {"date": "2021-09-16", "close": 22.62, "volume": 1089363.0}, {"date": "2021-09-17", "close": 22.01, "volume": 2439577.0}, {"date": "2021-09-20", "close": 21.04, "volume": 1234687.0}, {"date": "2021-09-21", "close": 20.9, "volume": 966898.0}, {"date": "2021-09-22", "close": 21.71, "volume": 657965.0}, {"date": "2021-09-23", "close": 22.68, "volume": 781734.0}, {"date": "2021-09-24", "close": 23.14, "volume": 1289520.0}, {"date": "2021-09-27", "close": 24.14, "volume": 1600303.0}, {"date": "2021-09-28", "close": 23.5, "volume": 777854.0}, {"date": "2021-09-29", "close": 23.31, "volume": 1273840.0}, {"date": "2021-09-30", "close": 22.24, "volume": 1358219.0}, {"date": "2021-10-01", "close": 23.75, "volume": 1457296.0}, {"date": "2021-10-04", "close": 23.44, "volume": 1365434.0}, {"date": "2021-10-05", "close": 23.61, "volume": 929705.0}, {"date": "2021-10-06", "close": 22.99, "volume": 669825.0}, {"date": "2021-10-07", "close": 24.15, "volume": 1184091.0}, {"date": "2021-10-08", "close": 24.52, "volume": 941583.0}, {"date": "2021-10-11", "close": 24.34, "volume": 691070.0}, {"date": "2021-10-12", "close": 24.5, "volume": 409786.0}, {"date": "2021-10-13", "close": 24.28, "volume": 633625.0}, {"date": "2021-10-14", "close": 24.73, "volume": 493856.0}, {"date": "2021-10-15", "close": 25.08, "volume": 865735.0}, {"date": "2021-10-18", "close": 24.27, "volume": 520279.0}, {"date": "2021-10-19", "close": 24.41, "volume": 379722.0}, {"date": "2021-10-20", "close": 25.04, "volume": 842600.0}, {"date": "2021-10-21", "close": 25.38, "volume": 489431.0}, {"date": "2021-10-22", "close": 24.42, "volume": 697268.0}, {"date": "2021-10-25", "close": 25.18, "volume": 915800.0}, {"date": "2021-10-26", "close": 22.11, "volume": 4718570.0}, {"date": "2021-10-27", "close": 22.2, "volume": 1897075.0}, {"date": "2021-10-28", "close": 22.58, "volume": 1365559.0}, {"date": "2021-10-29", "close": 22.19, "volume": 1673300.0}, {"date": "2021-11-01", "close": 22.87, "volume": 1077382.0}, {"date": "2021-11-02", "close": 22.56, "volume": 747280.0}, {"date": "2021-11-03", "close": 23.74, "volume": 967990.0}, {"date": "2021-11-04", "close": 23.25, "volume": 605678.0}, {"date": "2021-11-05", "close": 23.58, "volume": 781036.0}, {"date": "2021-11-08", "close": 23.41, "volume": 739915.0}, {"date": "2021-11-09", "close": 23.11, "volume": 730844.0}, {"date": "2021-11-10", "close": 22.53, "volume": 721496.0}, {"date": "2021-11-11", "close": 23.42, "volume": 1182366.0}, {"date": "2021-11-12", "close": 24.14, "volume": 1072858.0}, {"date": "2021-11-15", "close": 23.98, "volume": 631113.0}, {"date": "2021-11-16", "close": 23.93, "volume": 909014.0}, {"date": "2021-11-17", "close": 23.41, "volume": 1179439.0}, {"date": "2021-11-18", "close": 23.86, "volume": 1690452.0}, {"date": "2021-11-19", "close": 23.61, "volume": 1456227.0}, {"date": "2021-11-22", "close": 24.29, "volume": 963475.0}, {"date": "2021-11-23", "close": 24.44, "volume": 1368098.0}, {"date": "2021-11-24", "close": 23.97, "volume": 572293.0}, {"date": "2021-11-26", "close": 22.72, "volume": 926582.0}, {"date": "2021-11-29", "close": 22.18, "volume": 1032964.0}, {"date": "2021-11-30", "close": 21.5, "volume": 1765137.0}, {"date": "2021-12-01", "close": 21.52, "volume": 1226144.0}, {"date": "2021-12-02", "close": 22.71, "volume": 947104.0}, {"date": "2021-12-03", "close": 22.43, "volume": 1347927.0}, {"date": "2021-12-06", "close": 22.84, "volume": 1151605.0}, {"date": "2021-12-07", "close": 23.32, "volume": 704526.0}, {"date": "2021-12-08", "close": 23.27, "volume": 978815.0}, {"date": "2021-12-09", "close": 22.64, "volume": 697626.0}, {"date": "2021-12-10", "close": 22.34, "volume": 1103876.0}, {"date": "2021-12-13", "close": 21.8, "volume": 1147407.0}, {"date": "2021-12-14", "close": 21.92, "volume": 1300573.0}, {"date": "2021-12-15", "close": 22.19, "volume": 1181131.0}, {"date": "2021-12-16", "close": 21.66, "volume": 1224628.0}, {"date": "2021-12-17", "close": 21.91, "volume": 2192291.0}, {"date": "2021-12-20", "close": 21.05, "volume": 1425814.0}, {"date": "2021-12-21", "close": 21.88, "volume": 1006666.0}, {"date": "2021-12-22", "close": 22.15, "volume": 527585.0}, {"date": "2021-12-23", "close": 22.5, "volume": 388179.0}, {"date": "2021-12-27", "close": 22.75, "volume": 386825.0}, {"date": "2021-12-28", "close": 22.73, "volume": 398443.0}, {"date": "2021-12-29", "close": 22.8, "volume": 340980.0}, {"date": "2021-12-30", "close": 22.6, "volume": 403357.0}, {"date": "2021-12-31", "close": 22.82, "volume": 336891.0}, {"date": "2022-01-03", "close": 23.0, "volume": 523121.0}, {"date": "2022-01-04", "close": 23.89, "volume": 891614.0}, {"date": "2022-01-05", "close": 23.51, "volume": 522832.0}, {"date": "2022-01-06", "close": 24.09, "volume": 424943.0}, {"date": "2022-01-07", "close": 23.93, "volume": 935437.0}, {"date": "2022-01-10", "close": 24.19, "volume": 948335.0}, {"date": "2022-01-11", "close": 24.35, "volume": 528290.0}, {"date": "2022-01-12", "close": 24.15, "volume": 708303.0}, {"date": "2022-01-13", "close": 24.82, "volume": 550396.0}, {"date": "2022-01-14", "close": 25.35, "volume": 545796.0}, {"date": "2022-01-18", "close": 25.16, "volume": 886810.0}, {"date": "2022-01-19", "close": 23.96, "volume": 859086.0}, {"date": "2022-01-20", "close": 22.51, "volume": 951256.0}, {"date": "2022-01-21", "close": 22.11, "volume": 1159825.0}, {"date": "2022-01-24", "close": 22.72, "volume": 991366.0}, {"date": "2022-01-25", "close": 22.32, "volume": 914820.0}, {"date": "2022-01-26", "close": 22.22, "volume": 1265387.0}, {"date": "2022-01-27", "close": 21.47, "volume": 1076150.0}, {"date": "2022-01-28", "close": 20.67, "volume": 1505128.0}, {"date": "2022-01-31", "close": 21.66, "volume": 2282213.0}, {"date": "2022-02-01", "close": 22.03, "volume": 1040982.0}, {"date": "2022-02-02", "close": 22.01, "volume": 1120329.0}, {"date": "2022-02-03", "close": 21.8, "volume": 1032474.0}, {"date": "2022-02-04", "close": 21.12, "volume": 1058210.0}, {"date": "2022-02-07", "close": 21.03, "volume": 794544.0}, {"date": "2022-02-08", "close": 22.25, "volume": 1157680.0}, {"date": "2022-02-09", "close": 22.84, "volume": 1051721.0}, {"date": "2022-02-10", "close": 22.18, "volume": 901672.0}, {"date": "2022-02-11", "close": 20.88, "volume": 1377367.0}, {"date": "2022-02-14", "close": 21.09, "volume": 912712.0}, {"date": "2022-02-15", "close": 22.42, "volume": 757399.0}, {"date": "2022-02-16", "close": 22.8, "volume": 1013324.0}, {"date": "2022-02-17", "close": 22.41, "volume": 719213.0}, {"date": "2022-02-18", "close": 22.11, "volume": 641554.0}, {"date": "2022-02-22", "close": 21.53, "volume": 923221.0}, {"date": "2022-02-23", "close": 19.45, "volume": 2480823.0}, {"date": "2022-02-24", "close": 19.1, "volume": 2849420.0}, {"date": "2022-02-25", "close": 19.67, "volume": 1906434.0}, {"date": "2022-02-28", "close": 18.62, "volume": 2225364.0}, {"date": "2022-03-01", "close": 17.04, "volume": 1950815.0}, {"date": "2022-03-02", "close": 18.13, "volume": 2157060.0}, {"date": "2022-03-03", "close": 17.4, "volume": 2256112.0}, {"date": "2022-03-04", "close": 16.23, "volume": 2086655.0}, {"date": "2022-03-07", "close": 14.61, "volume": 1958945.0}, {"date": "2022-03-08", "close": 15.74, "volume": 2965918.0}, {"date": "2022-03-09", "close": 16.7, "volume": 3119904.0}, {"date": "2022-03-10", "close": 16.85, "volume": 1542931.0}, {"date": "2022-03-11", "close": 16.94, "volume": 2728515.0}, {"date": "2022-03-14", "close": 16.72, "volume": 2406739.0}, {"date": "2022-03-15", "close": 16.89, "volume": 1257305.0}, {"date": "2022-03-16", "close": 17.99, "volume": 1802052.0}, {"date": "2022-03-17", "close": 18.16, "volume": 1413512.0}, {"date": "2022-03-18", "close": 18.53, "volume": 2902138.0}, {"date": "2022-03-21", "close": 17.86, "volume": 1159628.0}, {"date": "2022-03-22", "close": 17.9, "volume": 1367628.0}, {"date": "2022-03-23", "close": 17.29, "volume": 1092004.0}, {"date": "2022-03-24", "close": 17.4, "volume": 1309703.0}, {"date": "2022-03-25", "close": 17.49, "volume": 1539681.0}, {"date": "2022-03-28", "close": 17.17, "volume": 1258635.0}, {"date": "2022-03-29", "close": 18.34, "volume": 1570038.0}, {"date": "2022-03-30", "close": 17.86, "volume": 933343.0}, {"date": "2022-03-31", "close": 17.57, "volume": 1546879.0}, {"date": "2022-04-01", "close": 17.17, "volume": 1603073.0}, {"date": "2022-04-04", "close": 17.24, "volume": 1172806.0}, {"date": "2022-04-05", "close": 16.15, "volume": 1490837.0}, {"date": "2022-04-06", "close": 16.03, "volume": 1434759.0}, {"date": "2022-04-07", "close": 15.04, "volume": 2847291.0}, {"date": "2022-04-08", "close": 15.17, "volume": 1410399.0}, {"date": "2022-04-11", "close": 15.22, "volume": 1200768.0}, {"date": "2022-04-12", "close": 15.34, "volume": 1518382.0}, {"date": "2022-04-13", "close": 15.66, "volume": 1411605.0}, {"date": "2022-04-14", "close": 15.59, "volume": 1212528.0}, {"date": "2022-04-18", "close": 15.66, "volume": 1053189.0}, {"date": "2022-04-19", "close": 16.54, "volume": 1259205.0}, {"date": "2022-04-20", "close": 16.55, "volume": 1048648.0}, {"date": "2022-04-21", "close": 16.4, "volume": 1623055.0}, {"date": "2022-04-22", "close": 15.65, "volume": 1327262.0}, {"date": "2022-04-25", "close": 15.64, "volume": 1812662.0}, {"date": "2022-04-26", "close": 14.85, "volume": 1765347.0}, {"date": "2022-04-27", "close": 14.31, "volume": 1687462.0}, {"date": "2022-04-28", "close": 15.04, "volume": 2332400.0}, {"date": "2022-04-29", "close": 14.81, "volume": 3373608.0}, {"date": "2022-05-02", "close": 14.84, "volume": 1390164.0}, {"date": "2022-05-03", "close": 15.35, "volume": 1330562.0}, {"date": "2022-05-04", "close": 15.91, "volume": 1989817.0}, {"date": "2022-05-05", "close": 15.31, "volume": 1709093.0}, {"date": "2022-05-06", "close": 15.28, "volume": 1714441.0}, {"date": "2022-05-09", "close": 14.62, "volume": 1176648.0}, {"date": "2022-05-10", "close": 14.57, "volume": 1248054.0}, {"date": "2022-05-11", "close": 14.32, "volume": 1303158.0}, {"date": "2022-05-12", "close": 14.39, "volume": 2182397.0}, {"date": "2022-05-13", "close": 15.27, "volume": 1445086.0}, {"date": "2022-05-16", "close": 14.86, "volume": 864767.0}, {"date": "2022-05-17", "close": 15.9, "volume": 916374.0}, {"date": "2022-05-18", "close": 15.38, "volume": 1116160.0}, {"date": "2022-05-19", "close": 15.51, "volume": 1503889.0}, {"date": "2022-05-20", "close": 15.15, "volume": 1340009.0}, {"date": "2022-05-23", "close": 15.22, "volume": 2289957.0}, {"date": "2022-05-24", "close": 14.64, "volume": 1419449.0}, {"date": "2022-05-25", "close": 15.36, "volume": 1066394.0}, {"date": "2022-05-26", "close": 16.02, "volume": 1047522.0}, {"date": "2022-05-27", "close": 16.23, "volume": 940505.0}, {"date": "2022-05-31", "close": 16.56, "volume": 3041184.0}, {"date": "2022-06-01", "close": 16.91, "volume": 1541866.0}, {"date": "2022-06-02", "close": 17.14, "volume": 847266.0}, {"date": "2022-06-03", "close": 16.77, "volume": 1789421.0}, {"date": "2022-06-06", "close": 17.31, "volume": 995610.0}, {"date": "2022-06-07", "close": 17.54, "volume": 1262664.0}, {"date": "2022-06-08", "close": 17.67, "volume": 1225145.0}, {"date": "2022-06-09", "close": 17.42, "volume": 888273.0}, {"date": "2022-06-10", "close": 16.44, "volume": 900516.0}, {"date": "2022-06-13", "close": 15.01, "volume": 2045346.0}, {"date": "2022-06-14", "close": 15.24, "volume": 1139791.0}, {"date": "2022-06-15", "close": 15.43, "volume": 1244291.0}, {"date": "2022-06-16", "close": 13.34, "volume": 1481869.0}, {"date": "2022-06-17", "close": 13.61, "volume": 2273648.0}, {"date": "2022-06-21", "close": 14.21, "volume": 1151096.0}, {"date": "2022-06-22", "close": 14.36, "volume": 997550.0}, {"date": "2022-06-23", "close": 14.39, "volume": 1080974.0}, {"date": "2022-06-24", "close": 15.19, "volume": 4348588.0}, {"date": "2022-06-27", "close": 15.06, "volume": 1459270.0}, {"date": "2022-06-28", "close": 15.02, "volume": 903751.0}, {"date": "2022-06-29", "close": 14.65, "volume": 980967.0}, {"date": "2022-06-30", "close": 14.07, "volume": 2004729.0}, {"date": "2022-07-01", "close": 14.37, "volume": 830696.0}, {"date": "2022-07-05", "close": 14.3, "volume": 871424.0}, {"date": "2022-07-06", "close": 13.55, "volume": 1046312.0}, {"date": "2022-07-07", "close": 14.42, "volume": 1052091.0}, {"date": "2022-07-08", "close": 14.35, "volume": 878048.0}, {"date": "2022-07-11", "close": 13.82, "volume": 992140.0}, {"date": "2022-07-12", "close": 14.48, "volume": 904624.0}, {"date": "2022-07-13", "close": 14.27, "volume": 1056215.0}, {"date": "2022-07-14", "close": 13.78, "volume": 827743.0}, {"date": "2022-07-15", "close": 14.18, "volume": 1036304.0}, {"date": "2022-07-18", "close": 14.37, "volume": 1130091.0}, {"date": "2022-07-19", "close": 15.46, "volume": 1160652.0}, {"date": "2022-07-20", "close": 15.89, "volume": 1396752.0}, {"date": "2022-07-21", "close": 15.91, "volume": 839704.0}, {"date": "2022-07-22", "close": 15.8, "volume": 708233.0}, {"date": "2022-07-25", "close": 15.76, "volume": 783131.0}, {"date": "2022-07-26", "close": 15.42, "volume": 720306.0}, {"date": "2022-07-27", "close": 15.96, "volume": 754346.0}, {"date": "2022-07-28", "close": 16.49, "volume": 759229.0}, {"date": "2022-07-29", "close": 16.76, "volume": 1036210.0}, {"date": "2022-08-01", "close": 16.86, "volume": 699485.0}, {"date": "2022-08-02", "close": 16.71, "volume": 850680.0}, {"date": "2022-08-03", "close": 16.06, "volume": 1635096.0}, {"date": "2022-08-04", "close": 15.96, "volume": 1375804.0}, {"date": "2022-08-05", "close": 15.92, "volume": 925880.0}, {"date": "2022-08-08", "close": 16.16, "volume": 854357.0}, {"date": "2022-08-09", "close": 15.84, "volume": 712398.0}, {"date": "2022-08-10", "close": 16.35, "volume": 711718.0}, {"date": "2022-08-11", "close": 16.93, "volume": 891185.0}, {"date": "2022-08-12", "close": 17.55, "volume": 1483935.0}, {"date": "2022-08-15", "close": 17.73, "volume": 1321657.0}, {"date": "2022-08-16", "close": 18.05, "volume": 1156871.0}, {"date": "2022-08-17", "close": 17.31, "volume": 1627302.0}, {"date": "2022-08-18", "close": 17.47, "volume": 693450.0}, {"date": "2022-08-19", "close": 16.75, "volume": 726610.0}, {"date": "2022-08-22", "close": 15.67, "volume": 769236.0}, {"date": "2022-08-23", "close": 16.09, "volume": 827796.0}, {"date": "2022-08-24", "close": 16.45, "volume": 755148.0}, {"date": "2022-08-25", "close": 16.97, "volume": 630424.0}, {"date": "2022-08-26", "close": 16.29, "volume": 641044.0}, {"date": "2022-08-29", "close": 16.16, "volume": 694139.0}, {"date": "2022-08-30", "close": 15.77, "volume": 992514.0}, {"date": "2022-08-31", "close": 15.47, "volume": 1035411.0}, {"date": "2022-09-01", "close": 15.0, "volume": 924019.0}, {"date": "2022-09-02", "close": 14.89, "volume": 1136666.0}, {"date": "2022-09-06", "close": 14.32, "volume": 1073431.0}, {"date": "2022-09-07", "close": 14.79, "volume": 1242088.0}, {"date": "2022-09-08", "close": 14.54, "volume": 1183903.0}, {"date": "2022-09-09", "close": 15.21, "volume": 1401843.0}, {"date": "2022-09-12", "close": 15.74, "volume": 1530146.0}, {"date": "2022-09-13", "close": 15.02, "volume": 1022037.0}, {"date": "2022-09-14", "close": 14.65, "volume": 1252295.0}, {"date": "2022-09-15", "close": 14.53, "volume": 1102959.0}, {"date": "2022-09-16", "close": 14.39, "volume": 4935627.0}, {"date": "2022-09-19", "close": 14.87, "volume": 1593870.0}, {"date": "2022-09-20", "close": 13.76, "volume": 1977147.0}, {"date": "2022-09-21", "close": 13.47, "volume": 2318297.0}, {"date": "2022-09-22", "close": 13.07, "volume": 1496489.0}, {"date": "2022-09-23", "close": 12.06, "volume": 2532296.0}, {"date": "2022-09-26", "close": 12.2, "volume": 2486464.0}, {"date": "2022-09-27", "close": 12.12, "volume": 1573631.0}, {"date": "2022-09-28", "close": 12.42, "volume": 1177288.0}, {"date": "2022-09-29", "close": 11.54, "volume": 1618813.0}, {"date": "2022-09-30", "close": 11.43, "volume": 1347444.0}, {"date": "2022-10-03", "close": 12.08, "volume": 1180255.0}, {"date": "2022-10-04", "close": 12.98, "volume": 1102917.0}, {"date": "2022-10-05", "close": 12.96, "volume": 1111237.0}, {"date": "2022-10-06", "close": 12.93, "volume": 999841.0}, {"date": "2022-10-07", "close": 12.44, "volume": 1260650.0}, {"date": "2022-10-10", "close": 12.26, "volume": 1498559.0}, {"date": "2022-10-11", "close": 12.14, "volume": 2086283.0}, {"date": "2022-10-12", "close": 12.12, "volume": 1627527.0}, {"date": "2022-10-13", "close": 12.42, "volume": 1876504.0}, {"date": "2022-10-14", "close": 12.12, "volume": 1211547.0}, {"date": "2022-10-17", "close": 12.8, "volume": 1901180.0}, {"date": "2022-10-18", "close": 13.13, "volume": 1382828.0}, {"date": "2022-10-19", "close": 12.76, "volume": 1137698.0}, {"date": "2022-10-20", "close": 12.46, "volume": 1039946.0}, {"date": "2022-10-21", "close": 12.9, "volume": 2057157.0}, {"date": "2022-10-24", "close": 13.55, "volume": 1711483.0}, {"date": "2022-10-25", "close": 14.15, "volume": 1445311.0}, {"date": "2022-10-26", "close": 14.33, "volume": 1753823.0}, {"date": "2022-10-27", "close": 16.03, "volume": 2984106.0}, {"date": "2022-10-28", "close": 15.58, "volume": 2087968.0}, {"date": "2022-10-31", "close": 15.96, "volume": 1716763.0}, {"date": "2022-11-01", "close": 16.09, "volume": 1212713.0}, {"date": "2022-11-02", "close": 15.56, "volume": 1518200.0}, {"date": "2022-11-03", "close": 16.05, "volume": 2096705.0}, {"date": "2022-11-04", "close": 16.66, "volume": 1212917.0}, {"date": "2022-11-07", "close": 17.04, "volume": 1114677.0}, {"date": "2022-11-08", "close": 16.95, "volume": 1379688.0}, {"date": "2022-11-09", "close": 16.53, "volume": 701532.0}, {"date": "2022-11-10", "close": 17.98, "volume": 1537798.0}, {"date": "2022-11-11", "close": 18.65, "volume": 2507071.0}, {"date": "2022-11-14", "close": 18.5, "volume": 737747.0}, {"date": "2022-11-15", "close": 18.62, "volume": 1115034.0}, {"date": "2022-11-16", "close": 17.72, "volume": 1416645.0}, {"date": "2022-11-17", "close": 17.83, "volume": 991134.0}, {"date": "2022-11-18", "close": 18.24, "volume": 1656240.0}, {"date": "2022-11-21", "close": 17.67, "volume": 1911192.0}, {"date": "2022-11-22", "close": 17.76, "volume": 1312628.0}, {"date": "2022-11-23", "close": 17.8, "volume": 639886.0}, {"date": "2022-11-25", "close": 17.79, "volume": 255407.0}, {"date": "2022-11-28", "close": 17.4, "volume": 665800.0}, {"date": "2022-11-29", "close": 17.26, "volume": 1073203.0}, {"date": "2022-11-30", "close": 17.61, "volume": 1197544.0}, {"date": "2022-12-01", "close": 17.51, "volume": 712659.0}, {"date": "2022-12-02", "close": 17.31, "volume": 667999.0}, {"date": "2022-12-05", "close": 16.77, "volume": 629941.0}, {"date": "2022-12-06", "close": 16.5, "volume": 677127.0}, {"date": "2022-12-07", "close": 16.29, "volume": 740954.0}, {"date": "2022-12-08", "close": 16.39, "volume": 573639.0}, {"date": "2022-12-09", "close": 16.04, "volume": 510761.0}, {"date": "2022-12-12", "close": 16.13, "volume": 2381542.0}, {"date": "2022-12-13", "close": 16.49, "volume": 980394.0}, {"date": "2022-12-14", "close": 16.53, "volume": 973962.0}, {"date": "2022-12-15", "close": 15.81, "volume": 726326.0}, {"date": "2022-12-16", "close": 15.56, "volume": 1388439.0}, {"date": "2022-12-19", "close": 15.2, "volume": 792198.0}, {"date": "2022-12-20", "close": 15.33, "volume": 699910.0}, {"date": "2022-12-21", "close": 15.65, "volume": 868543.0}, {"date": "2022-12-22", "close": 14.84, "volume": 1035297.0}, {"date": "2022-12-23", "close": 14.92, "volume": 385111.0}, {"date": "2022-12-27", "close": 15.01, "volume": 423804.0}, {"date": "2022-12-28", "close": 14.72, "volume": 499380.0}, {"date": "2022-12-29", "close": 15.28, "volume": 464248.0}, {"date": "2022-12-30", "close": 15.13, "volume": 579719.0}, {"date": "2023-01-03", "close": 15.25, "volume": 757562.0}, {"date": "2023-01-04", "close": 15.86, "volume": 848477.0}, {"date": "2023-01-05", "close": 16.31, "volume": 995973.0}, {"date": "2023-01-06", "close": 17.07, "volume": 774004.0}, {"date": "2023-01-09", "close": 16.88, "volume": 851141.0}, {"date": "2023-01-10", "close": 17.26, "volume": 395973.0}, {"date": "2023-01-11", "close": 17.33, "volume": 1487137.0}, {"date": "2023-01-12", "close": 17.53, "volume": 972967.0}, {"date": "2023-01-13", "close": 17.5, "volume": 717973.0}, {"date": "2023-01-17", "close": 17.56, "volume": 627385.0}, {"date": "2023-01-18", "close": 17.16, "volume": 1287306.0}, {"date": "2023-01-19", "close": 16.55, "volume": 755265.0}, {"date": "2023-01-20", "close": 16.94, "volume": 681177.0}, {"date": "2023-01-23", "close": 17.12, "volume": 485684.0}, {"date": "2023-01-24", "close": 16.92, "volume": 551436.0}, {"date": "2023-01-25", "close": 17.18, "volume": 367776.0}, {"date": "2023-01-26", "close": 17.09, "volume": 867537.0}, {"date": "2023-01-27", "close": 17.58, "volume": 900849.0}, {"date": "2023-01-30", "close": 17.22, "volume": 1272632.0}, {"date": "2023-01-31", "close": 18.14, "volume": 1462623.0}, {"date": "2023-02-01", "close": 18.79, "volume": 1189629.0}, {"date": "2023-02-02", "close": 18.91, "volume": 1042549.0}, {"date": "2023-02-03", "close": 18.84, "volume": 843626.0}, {"date": "2023-02-06", "close": 18.68, "volume": 594348.0}, {"date": "2023-02-07", "close": 18.99, "volume": 569879.0}, {"date": "2023-02-08", "close": 18.77, "volume": 576301.0}, {"date": "2023-02-09", "close": 18.56, "volume": 873211.0}, {"date": "2023-02-10", "close": 18.03, "volume": 906874.0}, {"date": "2023-02-13", "close": 18.45, "volume": 515832.0}, {"date": "2023-02-14", "close": 18.54, "volume": 569423.0}, {"date": "2023-02-15", "close": 18.79, "volume": 550422.0}, {"date": "2023-02-16", "close": 18.75, "volume": 948221.0}, {"date": "2023-02-17", "close": 18.85, "volume": 1103452.0}, {"date": "2023-02-21", "close": 15.53, "volume": 4402231.0}, {"date": "2023-02-22", "close": 15.97, "volume": 2322461.0}, {"date": "2023-02-23", "close": 15.79, "volume": 1244366.0}, {"date": "2023-02-24", "close": 15.6, "volume": 1067630.0}, {"date": "2023-02-27", "close": 15.84, "volume": 1251177.0}, {"date": "2023-02-28", "close": 15.84, "volume": 1127100.0}, {"date": "2023-03-01", "close": 15.89, "volume": 1027219.0}, {"date": "2023-03-02", "close": 15.92, "volume": 736055.0}, {"date": "2023-03-03", "close": 16.3, "volume": 744331.0}, {"date": "2023-03-06", "close": 16.11, "volume": 1155169.0}, {"date": "2023-03-07", "close": 15.87, "volume": 1129114.0}, {"date": "2023-03-08", "close": 15.91, "volume": 791450.0}, {"date": "2023-03-09", "close": 15.11, "volume": 1731142.0}, {"date": "2023-03-10", "close": 14.5, "volume": 1353427.0}, {"date": "2023-03-13", "close": 13.95, "volume": 1804054.0}, {"date": "2023-03-14", "close": 14.25, "volume": 1133554.0}, {"date": "2023-03-15", "close": 13.72, "volume": 1977498.0}, {"date": "2023-03-16", "close": 14.03, "volume": 1029707.0}, {"date": "2023-03-17", "close": 13.49, "volume": 2001985.0}, {"date": "2023-03-20", "close": 13.73, "volume": 1344920.0}, {"date": "2023-03-21", "close": 14.08, "volume": 1503041.0}, {"date": "2023-03-22", "close": 13.76, "volume": 1458754.0}, {"date": "2023-03-23", "close": 13.72, "volume": 770529.0}, {"date": "2023-03-24", "close": 13.75, "volume": 972782.0}, {"date": "2023-03-27", "close": 14.02, "volume": 963889.0}, {"date": "2023-03-28", "close": 14.23, "volume": 755216.0}, {"date": "2023-03-29", "close": 14.5, "volume": 925391.0}, {"date": "2023-03-30", "close": 14.66, "volume": 801311.0}, {"date": "2023-03-31", "close": 15.05, "volume": 1117750.0}, {"date": "2023-04-03", "close": 15.15, "volume": 995129.0}, {"date": "2023-04-04", "close": 14.75, "volume": 907012.0}, {"date": "2023-04-05", "close": 14.39, "volume": 1039096.0}, {"date": "2023-04-06", "close": 14.33, "volume": 933542.0}, {"date": "2023-04-10", "close": 14.46, "volume": 1667084.0}, {"date": "2023-04-11", "close": 14.66, "volume": 659966.0}, {"date": "2023-04-12", "close": 14.64, "volume": 556896.0}, {"date": "2023-04-13", "close": 14.71, "volume": 629990.0}, {"date": "2023-04-14", "close": 14.82, "volume": 622575.0}, {"date": "2023-04-17", "close": 14.76, "volume": 763895.0}, {"date": "2023-04-18", "close": 14.72, "volume": 711576.0}, {"date": "2023-04-19", "close": 14.75, "volume": 700349.0}, {"date": "2023-04-20", "close": 14.59, "volume": 679291.0}, {"date": "2023-04-21", "close": 14.36, "volume": 961052.0}, {"date": "2023-04-24", "close": 14.56, "volume": 828697.0}, {"date": "2023-04-25", "close": 14.19, "volume": 827702.0}, {"date": "2023-04-26", "close": 14.04, "volume": 997201.0}, {"date": "2023-04-27", "close": 14.25, "volume": 976332.0}, {"date": "2023-04-28", "close": 14.79, "volume": 1568649.0}, {"date": "2023-05-01", "close": 14.22, "volume": 1267922.0}, {"date": "2023-05-02", "close": 14.34, "volume": 1287387.0}, {"date": "2023-05-03", "close": 14.23, "volume": 1314642.0}, {"date": "2023-05-04", "close": 13.37, "volume": 1181560.0}, {"date": "2023-05-05", "close": 14.13, "volume": 1403119.0}, {"date": "2023-05-08", "close": 14.11, "volume": 818036.0}, {"date": "2023-05-09", "close": 13.71, "volume": 1308132.0}, {"date": "2023-05-10", "close": 13.78, "volume": 974668.0}, {"date": "2023-05-11", "close": 13.75, "volume": 978983.0}, {"date": "2023-05-12", "close": 13.5, "volume": 732249.0}, {"date": "2023-05-15", "close": 13.46, "volume": 1085130.0}, {"date": "2023-05-16", "close": 13.05, "volume": 800232.0}, {"date": "2023-05-17", "close": 13.59, "volume": 1004105.0}, {"date": "2023-05-18", "close": 13.69, "volume": 1030140.0}, {"date": "2023-05-19", "close": 13.49, "volume": 791975.0}, {"date": "2023-05-22", "close": 13.82, "volume": 999122.0}, {"date": "2023-05-23", "close": 13.78, "volume": 700513.0}, {"date": "2023-05-24", "close": 13.43, "volume": 1055406.0}, {"date": "2023-05-25", "close": 13.0, "volume": 1940863.0}, {"date": "2023-05-26", "close": 13.32, "volume": 1298207.0}, {"date": "2023-05-30", "close": 13.09, "volume": 1334655.0}, {"date": "2023-05-31", "close": 12.87, "volume": 1825832.0}, {"date": "2023-06-01", "close": 12.92, "volume": 862791.0}, {"date": "2023-06-02", "close": 13.88, "volume": 1419252.0}, {"date": "2023-06-05", "close": 13.67, "volume": 1048013.0}, {"date": "2023-06-06", "close": 14.04, "volume": 1373438.0}, {"date": "2023-06-07", "close": 14.81, "volume": 1160234.0}, {"date": "2023-06-08", "close": 14.84, "volume": 1378924.0}, {"date": "2023-06-09", "close": 14.89, "volume": 1331263.0}, {"date": "2023-06-12", "close": 15.63, "volume": 1552643.0}, {"date": "2023-06-13", "close": 16.03, "volume": 1414345.0}, {"date": "2023-06-14", "close": 16.19, "volume": 1613798.0}, {"date": "2023-06-15", "close": 16.57, "volume": 1645904.0}, {"date": "2023-06-16", "close": 16.81, "volume": 27817880.0}, {"date": "2023-06-20", "close": 16.56, "volume": 1990543.0}, {"date": "2023-06-21", "close": 16.78, "volume": 1884754.0}, {"date": "2023-06-22", "close": 16.21, "volume": 2769944.0}, {"date": "2023-06-23", "close": 15.76, "volume": 1953158.0}, {"date": "2023-06-26", "close": 15.96, "volume": 1012163.0}, {"date": "2023-06-27", "close": 16.36, "volume": 1289298.0}, {"date": "2023-06-28", "close": 16.39, "volume": 1543578.0}, {"date": "2023-06-29", "close": 16.78, "volume": 982353.0}, {"date": "2023-06-30", "close": 17.0, "volume": 944986.0}, {"date": "2023-07-03", "close": 17.16, "volume": 394209.0}, {"date": "2023-07-05", "close": 16.69, "volume": 1495044.0}, {"date": "2023-07-06", "close": 16.83, "volume": 1021095.0}, {"date": "2023-07-07", "close": 17.38, "volume": 1055487.0}, {"date": "2023-07-10", "close": 17.72, "volume": 866802.0}, {"date": "2023-07-11", "close": 17.81, "volume": 1734882.0}, {"date": "2023-07-12", "close": 18.2, "volume": 905753.0}, {"date": "2023-07-13", "close": 18.14, "volume": 926576.0}, {"date": "2023-07-14", "close": 17.82, "volume": 1337676.0}, {"date": "2023-07-17", "close": 17.67, "volume": 1296949.0}, {"date": "2023-07-18", "close": 18.0, "volume": 967472.0}, {"date": "2023-07-19", "close": 18.46, "volume": 1177605.0}, {"date": "2023-07-20", "close": 18.63, "volume": 1730862.0}, {"date": "2023-07-21", "close": 18.44, "volume": 2263280.0}, {"date": "2023-07-24", "close": 18.75, "volume": 921990.0}, {"date": "2023-07-25", "close": 18.7, "volume": 870432.0}, {"date": "2023-07-26", "close": 18.98, "volume": 898734.0}, {"date": "2023-07-27", "close": 18.81, "volume": 2269643.0}, {"date": "2023-07-28", "close": 18.96, "volume": 1750021.0}, {"date": "2023-07-31", "close": 18.98, "volume": 1839817.0}, {"date": "2023-08-01", "close": 19.16, "volume": 2352003.0}, {"date": "2023-08-02", "close": 18.48, "volume": 2386951.0}, {"date": "2023-08-03", "close": 18.23, "volume": 1805185.0}, {"date": "2023-08-04", "close": 18.03, "volume": 961041.0}, {"date": "2023-08-07", "close": 18.09, "volume": 1164252.0}, {"date": "2023-08-08", "close": 17.85, "volume": 886575.0}, {"date": "2023-08-09", "close": 17.68, "volume": 819671.0}, {"date": "2023-08-10", "close": 17.3, "volume": 793808.0}, {"date": "2023-08-11", "close": 16.45, "volume": 1550919.0}, {"date": "2023-08-14", "close": 16.84, "volume": 1645053.0}, {"date": "2023-08-15", "close": 16.22, "volume": 985432.0}, {"date": "2023-08-16", "close": 15.55, "volume": 1606685.0}, {"date": "2023-08-17", "close": 15.58, "volume": 1270080.0}, {"date": "2023-08-18", "close": 15.84, "volume": 1065173.0}, {"date": "2023-08-21", "close": 15.69, "volume": 1118548.0}, {"date": "2023-08-22", "close": 15.62, "volume": 953669.0}, {"date": "2023-08-23", "close": 15.73, "volume": 888315.0}, {"date": "2023-08-24", "close": 15.45, "volume": 633288.0}, {"date": "2023-08-25", "close": 15.58, "volume": 714944.0}, {"date": "2023-08-28", "close": 15.87, "volume": 732734.0}, {"date": "2023-08-29", "close": 16.15, "volume": 844048.0}, {"date": "2023-08-30", "close": 16.06, "volume": 809858.0}, {"date": "2023-08-31", "close": 16.11, "volume": 1047705.0}, {"date": "2023-09-01", "close": 16.44, "volume": 764731.0}, {"date": "2023-09-05", "close": 15.97, "volume": 1064107.0}, {"date": "2023-09-06", "close": 15.86, "volume": 1040004.0}, {"date": "2023-09-07", "close": 15.55, "volume": 733249.0}, {"date": "2023-09-08", "close": 15.63, "volume": 752874.0}, {"date": "2023-09-11", "close": 15.5, "volume": 662045.0}, {"date": "2023-09-12", "close": 15.87, "volume": 662411.0}, {"date": "2023-09-13", "close": 15.2, "volume": 868753.0}, {"date": "2023-09-14", "close": 15.33, "volume": 1242623.0}, {"date": "2023-09-15", "close": 15.25, "volume": 2684729.0}, {"date": "2023-09-18", "close": 15.0, "volume": 941176.0}, {"date": "2023-09-19", "close": 14.97, "volume": 621998.0}, {"date": "2023-09-20", "close": 14.99, "volume": 777251.0}, {"date": "2023-09-21", "close": 14.54, "volume": 806433.0}, {"date": "2023-09-22", "close": 14.98, "volume": 1496307.0}, {"date": "2023-09-25", "close": 15.04, "volume": 821213.0}, {"date": "2023-09-26", "close": 14.59, "volume": 725155.0}, {"date": "2023-09-27", "close": 14.6, "volume": 629746.0}, {"date": "2023-09-28", "close": 14.62, "volume": 1172623.0}, {"date": "2023-09-29", "close": 14.67, "volume": 1430083.0}, {"date": "2023-10-02", "close": 14.36, "volume": 1095276.0}, {"date": "2023-10-03", "close": 13.8, "volume": 986467.0}, {"date": "2023-10-04", "close": 13.91, "volume": 827139.0}, {"date": "2023-10-05", "close": 13.46, "volume": 1249929.0}, {"date": "2023-10-06", "close": 13.74, "volume": 1077107.0}, {"date": "2023-10-09", "close": 13.56, "volume": 878228.0}, {"date": "2023-10-10", "close": 13.72, "volume": 1413629.0}, {"date": "2023-10-11", "close": 13.82, "volume": 785574.0}, {"date": "2023-10-12", "close": 13.46, "volume": 1057883.0}, {"date": "2023-10-13", "close": 13.13, "volume": 891958.0}, {"date": "2023-10-16", "close": 13.19, "volume": 3341154.0}, {"date": "2023-10-17", "close": 13.3, "volume": 1428987.0}, {"date": "2023-10-18", "close": 12.95, "volume": 1009200.0}, {"date": "2023-10-19", "close": 12.61, "volume": 1300601.0}, {"date": "2023-10-20", "close": 12.66, "volume": 1404770.0}, {"date": "2023-10-23", "close": 12.54, "volume": 1332421.0}, {"date": "2023-10-24", "close": 12.63, "volume": 1315126.0}, {"date": "2023-10-25", "close": 12.61, "volume": 1614952.0}, {"date": "2023-10-26", "close": 12.71, "volume": 2488164.0}, {"date": "2023-10-27", "close": 12.62, "volume": 3300348.0}, {"date": "2023-10-30", "close": 11.69, "volume": 2758139.0}, {"date": "2023-10-31", "close": 11.48, "volume": 2208949.0}, {"date": "2023-11-01", "close": 11.27, "volume": 2798115.0}, {"date": "2023-11-02", "close": 11.51, "volume": 1705585.0}, {"date": "2023-11-03", "close": 12.33, "volume": 2356426.0}, {"date": "2023-11-06", "close": 12.05, "volume": 1407919.0}, {"date": "2023-11-07", "close": 12.04, "volume": 1056332.0}, {"date": "2023-11-08", "close": 11.99, "volume": 1356610.0}, {"date": "2023-11-09", "close": 11.65, "volume": 1031190.0}, {"date": "2023-11-10", "close": 11.92, "volume": 739839.0}, {"date": "2023-11-13", "close": 11.89, "volume": 769561.0}, {"date": "2023-11-14", "close": 12.88, "volume": 1235236.0}, {"date": "2023-11-15", "close": 13.01, "volume": 896478.0}, {"date": "2023-11-16", "close": 12.69, "volume": 798648.0}, {"date": "2023-11-17", "close": 12.99, "volume": 852649.0}, {"date": "2023-11-20", "close": 13.13, "volume": 756388.0}, {"date": "2023-11-21", "close": 12.85, "volume": 659244.0}, {"date": "2023-11-22", "close": 12.86, "volume": 605918.0}, {"date": "2023-11-24", "close": 13.12, "volume": 418803.0}, {"date": "2023-11-27", "close": 12.91, "volume": 1699934.0}, {"date": "2023-11-28", "close": 13.01, "volume": 746415.0}, {"date": "2023-11-29", "close": 13.24, "volume": 859542.0}, {"date": "2023-11-30", "close": 13.21, "volume": 927084.0}, {"date": "2023-12-01", "close": 13.69, "volume": 928289.0}, {"date": "2023-12-04", "close": 13.91, "volume": 851175.0}, {"date": "2023-12-05", "close": 13.7, "volume": 1143251.0}, {"date": "2023-12-06", "close": 13.76, "volume": 839510.0}, {"date": "2023-12-07", "close": 13.94, "volume": 1186250.0}, {"date": "2023-12-08", "close": 13.67, "volume": 1624424.0}, {"date": "2023-12-11", "close": 13.9, "volume": 713289.0}, {"date": "2023-12-12", "close": 13.81, "volume": 793364.0}, {"date": "2023-12-13", "close": 13.81, "volume": 2000019.0}, {"date": "2023-12-14", "close": 14.68, "volume": 2146360.0}, {"date": "2023-12-15", "close": 14.4, "volume": 2892785.0}, {"date": "2023-12-18", "close": 14.26, "volume": 1037341.0}, {"date": "2023-12-19", "close": 14.62, "volume": 934938.0}, {"date": "2023-12-20", "close": 14.35, "volume": 713859.0}, {"date": "2023-12-21", "close": 14.64, "volume": 701393.0}, {"date": "2023-12-22", "close": 14.74, "volume": 535340.0}, {"date": "2023-12-26", "close": 14.95, "volume": 650921.0}, {"date": "2023-12-27", "close": 14.88, "volume": 689618.0}, {"date": "2023-12-28", "close": 14.9, "volume": 582771.0}, {"date": "2023-12-29", "close": 14.61, "volume": 584214.0}, {"date": "2024-01-02", "close": 14.55, "volume": 683117.0}, {"date": "2024-01-03", "close": 13.7, "volume": 1251757.0}, {"date": "2024-01-04", "close": 13.58, "volume": 1123827.0}, {"date": "2024-01-05", "close": 13.67, "volume": 564366.0}, {"date": "2024-01-08", "close": 14.02, "volume": 1683628.0}, {"date": "2024-01-09", "close": 13.54, "volume": 684388.0}, {"date": "2024-01-10", "close": 13.51, "volume": 1076189.0}, {"date": "2024-01-11", "close": 13.38, "volume": 734825.0}, {"date": "2024-01-12", "close": 13.11, "volume": 552587.0}, {"date": "2024-01-16", "close": 13.06, "volume": 1798595.0}, {"date": "2024-01-17", "close": 12.85, "volume": 850294.0}, {"date": "2024-01-18", "close": 13.02, "volume": 1026976.0}, {"date": "2024-01-19", "close": 13.12, "volume": 792425.0}, {"date": "2024-01-22", "close": 13.33, "volume": 807705.0}, {"date": "2024-01-23", "close": 13.37, "volume": 756180.0}, {"date": "2024-01-24", "close": 13.15, "volume": 558961.0}, {"date": "2024-01-25", "close": 13.6, "volume": 784035.0}, {"date": "2024-01-26", "close": 13.67, "volume": 595103.0}, {"date": "2024-01-29", "close": 13.82, "volume": 569204.0}, {"date": "2024-01-30", "close": 13.82, "volume": 696972.0}, {"date": "2024-01-31", "close": 13.56, "volume": 761013.0}, {"date": "2024-02-01", "close": 14.01, "volume": 691448.0}, {"date": "2024-02-02", "close": 13.83, "volume": 745114.0}, {"date": "2024-02-05", "close": 13.5, "volume": 594477.0}, {"date": "2024-02-06", "close": 13.83, "volume": 751092.0}, {"date": "2024-02-07", "close": 13.46, "volume": 708196.0}, {"date": "2024-02-08", "close": 13.5, "volume": 825638.0}, {"date": "2024-02-09", "close": 13.62, "volume": 964586.0}, {"date": "2024-02-12", "close": 13.86, "volume": 974954.0}, {"date": "2024-02-13", "close": 13.22, "volume": 1243719.0}, {"date": "2024-02-14", "close": 13.35, "volume": 844487.0}, {"date": "2024-02-15", "close": 13.87, "volume": 910488.0}, {"date": "2024-02-16", "close": 13.52, "volume": 1417272.0}, {"date": "2024-02-20", "close": 12.46, "volume": 2099248.0}, {"date": "2024-02-21", "close": 12.33, "volume": 1230249.0}, {"date": "2024-02-22", "close": 12.5, "volume": 1610685.0}, {"date": "2024-02-23", "close": 12.63, "volume": 1396342.0}, {"date": "2024-02-26", "close": 12.19, "volume": 1414316.0}, {"date": "2024-02-27", "close": 12.3, "volume": 1169137.0}, {"date": "2024-02-28", "close": 12.15, "volume": 1002344.0}, {"date": "2024-02-29", "close": 12.5, "volume": 2055890.0}, {"date": "2024-03-01", "close": 12.74, "volume": 2401720.0}, {"date": "2024-03-04", "close": 12.44, "volume": 739191.0}, {"date": "2024-03-05", "close": 12.39, "volume": 857056.0}, {"date": "2024-03-06", "close": 12.4, "volume": 661701.0}, {"date": "2024-03-07", "close": 12.51, "volume": 2319110.0}, {"date": "2024-03-08", "close": 12.18, "volume": 2572352.0}, {"date": "2024-03-11", "close": 12.18, "volume": 1311312.0}, {"date": "2024-03-12", "close": 12.25, "volume": 1205679.0}, {"date": "2024-03-13", "close": 11.94, "volume": 3054908.0}, {"date": "2024-03-14", "close": 11.55, "volume": 1649757.0}, {"date": "2024-03-15", "close": 11.62, "volume": 2205378.0}, {"date": "2024-03-18", "close": 11.72, "volume": 2215680.0}, {"date": "2024-03-19", "close": 11.84, "volume": 2659640.0}, {"date": "2024-03-20", "close": 12.14, "volume": 1685174.0}, {"date": "2024-03-21", "close": 12.47, "volume": 1435765.0}, {"date": "2024-03-22", "close": 12.26, "volume": 1192815.0}, {"date": "2024-03-25", "close": 12.38, "volume": 1315791.0}, {"date": "2024-03-26", "close": 12.26, "volume": 2687787.0}, {"date": "2024-03-27", "close": 12.74, "volume": 1621293.0}, {"date": "2024-03-28", "close": 12.7, "volume": 1906519.0}, {"date": "2024-04-01", "close": 12.64, "volume": 1040292.0}, {"date": "2024-04-02", "close": 12.39, "volume": 1157704.0}, {"date": "2024-04-03", "close": 12.45, "volume": 955605.0}, {"date": "2024-04-04", "close": 12.43, "volume": 1025820.0}, {"date": "2024-04-05", "close": 12.58, "volume": 966339.0}, {"date": "2024-04-08", "close": 12.81, "volume": 903135.0}, {"date": "2024-04-09", "close": 12.95, "volume": 883133.0}, {"date": "2024-04-10", "close": 12.33, "volume": 1125057.0}, {"date": "2024-04-11", "close": 12.44, "volume": 780666.0}, {"date": "2024-04-12", "close": 12.01, "volume": 1778617.0}, {"date": "2024-04-15", "close": 11.92, "volume": 1897504.0}, {"date": "2024-04-16", "close": 11.87, "volume": 1461848.0}, {"date": "2024-04-17", "close": 11.88, "volume": 1722967.0}, {"date": "2024-04-18", "close": 12.01, "volume": 1601837.0}, {"date": "2024-04-19", "close": 12.15, "volume": 1880832.0}, {"date": "2024-04-22", "close": 12.32, "volume": 884499.0}, {"date": "2024-04-23", "close": 12.48, "volume": 752949.0}, {"date": "2024-04-24", "close": 12.5, "volume": 1295422.0}, {"date": "2024-04-25", "close": 12.24, "volume": 966335.0}, {"date": "2024-04-26", "close": 12.48, "volume": 1284626.0}, {"date": "2024-04-29", "close": 12.62, "volume": 1336499.0}, {"date": "2024-04-30", "close": 12.43, "volume": 2250407.0}, {"date": "2024-05-01", "close": 13.26, "volume": 3593051.0}, {"date": "2024-05-02", "close": 13.32, "volume": 1942470.0}, {"date": "2024-05-03", "close": 13.31, "volume": 1107806.0}, {"date": "2024-05-06", "close": 13.37, "volume": 721452.0}, {"date": "2024-05-07", "close": 13.39, "volume": 832146.0}, {"date": "2024-05-08", "close": 13.61, "volume": 742657.0}, {"date": "2024-05-09", "close": 13.58, "volume": 587400.0}, {"date": "2024-05-10", "close": 13.43, "volume": 890193.0}, {"date": "2024-05-13", "close": 13.57, "volume": 773259.0}, {"date": "2024-05-14", "close": 13.93, "volume": 1151235.0}, {"date": "2024-05-15", "close": 14.0, "volume": 2287861.0}, {"date": "2024-05-16", "close": 14.12, "volume": 1072051.0}, {"date": "2024-05-17", "close": 14.03, "volume": 1743408.0}, {"date": "2024-05-20", "close": 14.07, "volume": 1828926.0}, {"date": "2024-05-21", "close": 13.91, "volume": 1393403.0}, {"date": "2024-05-22", "close": 13.84, "volume": 1062303.0}, {"date": "2024-05-23", "close": 13.58, "volume": 1236149.0}, {"date": "2024-05-24", "close": 14.0, "volume": 1312976.0}, {"date": "2024-05-28", "close": 13.95, "volume": 1042736.0}, {"date": "2024-05-29", "close": 13.56, "volume": 1008978.0}, {"date": "2024-05-30", "close": 13.9, "volume": 1127289.0}, {"date": "2024-05-31", "close": 14.06, "volume": 1286647.0}, {"date": "2024-06-03", "close": 14.01, "volume": 784440.0}, {"date": "2024-06-04", "close": 13.64, "volume": 1347424.0}, {"date": "2024-06-05", "close": 13.8, "volume": 722409.0}, {"date": "2024-06-06", "close": 13.48, "volume": 833083.0}, {"date": "2024-06-07", "close": 13.48, "volume": 856782.0}, {"date": "2024-06-10", "close": 13.33, "volume": 932016.0}, {"date": "2024-06-11", "close": 13.24, "volume": 1268410.0}, {"date": "2024-06-12", "close": 13.42, "volume": 2043653.0}, {"date": "2024-06-13", "close": 13.05, "volume": 1092467.0}, {"date": "2024-06-14", "close": 12.42, "volume": 1249391.0}, {"date": "2024-06-17", "close": 12.77, "volume": 890568.0}, {"date": "2024-06-18", "close": 12.55, "volume": 1077992.0}, {"date": "2024-06-20", "close": 12.5, "volume": 1037044.0}, {"date": "2024-06-21", "close": 12.48, "volume": 1912084.0}, {"date": "2024-06-24", "close": 12.66, "volume": 766019.0}, {"date": "2024-06-25", "close": 12.58, "volume": 781192.0}, {"date": "2024-06-26", "close": 12.25, "volume": 737798.0}, {"date": "2024-06-27", "close": 12.07, "volume": 1280963.0}, {"date": "2024-06-28", "close": 12.12, "volume": 1993034.0}, {"date": "2024-07-01", "close": 11.84, "volume": 804047.0}, {"date": "2024-07-02", "close": 11.87, "volume": 739736.0}, {"date": "2024-07-03", "close": 11.99, "volume": 402246.0}, {"date": "2024-07-05", "close": 11.6, "volume": 608821.0}, {"date": "2024-07-08", "close": 11.4, "volume": 808599.0}, {"date": "2024-07-09", "close": 11.43, "volume": 1056318.0}, {"date": "2024-07-10", "close": 11.27, "volume": 915031.0}, {"date": "2024-07-11", "close": 12.01, "volume": 1396701.0}, {"date": "2024-07-12", "close": 11.97, "volume": 743682.0}, {"date": "2024-07-15", "close": 12.1, "volume": 978129.0}, {"date": "2024-07-16", "close": 12.46, "volume": 1009968.0}, {"date": "2024-07-17", "close": 12.44, "volume": 1015791.0}, {"date": "2024-07-18", "close": 12.46, "volume": 956523.0}, {"date": "2024-07-19", "close": 11.93, "volume": 787031.0}, {"date": "2024-07-22", "close": 11.96, "volume": 1625879.0}, {"date": "2024-07-23", "close": 11.95, "volume": 872003.0}, {"date": "2024-07-24", "close": 11.8, "volume": 830652.0}, {"date": "2024-07-25", "close": 11.79, "volume": 2256200.0}, {"date": "2024-07-26", "close": 11.92, "volume": 1160135.0}, {"date": "2024-07-29", "close": 11.86, "volume": 1238824.0}, {"date": "2024-07-30", "close": 11.77, "volume": 1315971.0}, {"date": "2024-07-31", "close": 12.71, "volume": 3007564.0}, {"date": "2024-08-01", "close": 12.12, "volume": 1355018.0}, {"date": "2024-08-02", "close": 11.24, "volume": 1930313.0}, {"date": "2024-08-05", "close": 10.83, "volume": 2124641.0}, {"date": "2024-08-06", "close": 10.76, "volume": 915507.0}, {"date": "2024-08-07", "close": 10.49, "volume": 831858.0}, {"date": "2024-08-08", "close": 10.66, "volume": 944789.0}, {"date": "2024-08-09", "close": 10.38, "volume": 989202.0}, {"date": "2024-08-12", "close": 10.14, "volume": 1830415.0}, {"date": "2024-08-13", "close": 10.57, "volume": 1398541.0}, {"date": "2024-08-14", "close": 10.5, "volume": 722416.0}, {"date": "2024-08-15", "close": 10.78, "volume": 706964.0}, {"date": "2024-08-16", "close": 10.85, "volume": 548903.0}, {"date": "2024-08-19", "close": 10.94, "volume": 574234.0}, {"date": "2024-08-20", "close": 10.7, "volume": 456514.0}, {"date": "2024-08-21", "close": 10.87, "volume": 708551.0}, {"date": "2024-08-22", "close": 10.68, "volume": 677260.0}, {"date": "2024-08-23", "close": 11.1, "volume": 1005436.0}, {"date": "2024-08-26", "close": 11.08, "volume": 878036.0}, {"date": "2024-08-27", "close": 11.0, "volume": 504583.0}, {"date": "2024-08-28", "close": 11.04, "volume": 1049095.0}, {"date": "2024-08-29", "close": 11.17, "volume": 553893.0}, {"date": "2024-08-30", "close": 11.29, "volume": 958403.0}, {"date": "2024-09-03", "close": 10.87, "volume": 1111910.0}, {"date": "2024-09-04", "close": 10.58, "volume": 780367.0}, {"date": "2024-09-05", "close": 10.46, "volume": 819875.0}, {"date": "2024-09-06", "close": 10.13, "volume": 1624718.0}, {"date": "2024-09-09", "close": 10.04, "volume": 1315142.0}, {"date": "2024-09-10", "close": 9.49, "volume": 1067960.0}, {"date": "2024-09-11", "close": 9.38, "volume": 1224688.0}, {"date": "2024-09-12", "close": 9.34, "volume": 735448.0}, {"date": "2024-09-13", "close": 9.85, "volume": 775264.0}, {"date": "2024-09-16", "close": 9.96, "volume": 1244108.0}, {"date": "2024-09-17", "close": 10.19, "volume": 714562.0}, {"date": "2024-09-18", "close": 10.16, "volume": 1194383.0}, {"date": "2024-09-19", "close": 10.47, "volume": 1383092.0}, {"date": "2024-09-20", "close": 9.87, "volume": 5300623.0}, {"date": "2024-09-23", "close": 10.16, "volume": 2160346.0}, {"date": "2024-09-24", "close": 10.5, "volume": 1589658.0}, {"date": "2024-09-25", "close": 10.37, "volume": 1388580.0}, {"date": "2024-09-26", "close": 10.56, "volume": 1164876.0}, {"date": "2024-09-27", "close": 10.92, "volume": 1240256.0}, {"date": "2024-09-30", "close": 10.56, "volume": 1577729.0}, {"date": "2024-10-01", "close": 10.56, "volume": 1458650.0}, {"date": "2024-10-02", "close": 10.89, "volume": 2238979.0}, {"date": "2024-10-03", "close": 10.69, "volume": 2283273.0}, {"date": "2024-10-04", "close": 10.98, "volume": 1711330.0}, {"date": "2024-10-07", "close": 10.77, "volume": 1607430.0}, {"date": "2024-10-08", "close": 10.56, "volume": 1680477.0}, {"date": "2024-10-09", "close": 10.43, "volume": 1420814.0}, {"date": "2024-10-10", "close": 10.58, "volume": 1927443.0}, {"date": "2024-10-11", "close": 10.78, "volume": 2125672.0}, {"date": "2024-10-14", "close": 11.17, "volume": 4406194.0}, {"date": "2024-10-15", "close": 10.89, "volume": 2437832.0}, {"date": "2024-10-16", "close": 11.19, "volume": 2047344.0}, {"date": "2024-10-17", "close": 11.09, "volume": 3403747.0}, {"date": "2024-10-18", "close": 11.17, "volume": 3938099.0}, {"date": "2024-10-21", "close": 10.52, "volume": 4465593.0}, {"date": "2024-10-22", "close": 10.3, "volume": 1598173.0}, {"date": "2024-10-23", "close": 10.2, "volume": 1715422.0}, {"date": "2024-10-24", "close": 10.3, "volume": 1258996.0}, {"date": "2024-10-25", "close": 10.14, "volume": 936443.0}, {"date": "2024-10-28", "close": 10.51, "volume": 1408717.0}, {"date": "2024-10-29", "close": 10.14, "volume": 2252586.0}, {"date": "2024-10-30", "close": 8.39, "volume": 7427417.0}, {"date": "2024-10-31", "close": 7.67, "volume": 4914746.0}, {"date": "2024-11-01", "close": 7.91, "volume": 2566720.0}, {"date": "2024-11-04", "close": 7.72, "volume": 1893777.0}, {"date": "2024-11-05", "close": 8.03, "volume": 1610360.0}, {"date": "2024-11-06", "close": 8.6, "volume": 2998980.0}, {"date": "2024-11-07", "close": 8.83, "volume": 2715380.0}, {"date": "2024-11-08", "close": 8.5, "volume": 1804830.0}, {"date": "2024-11-11", "close": 8.56, "volume": 1487719.0}, {"date": "2024-11-12", "close": 8.58, "volume": 3680393.0}, {"date": "2024-11-13", "close": 8.55, "volume": 1588545.0}, {"date": "2024-11-14", "close": 8.34, "volume": 1173439.0}, {"date": "2024-11-15", "close": 8.13, "volume": 1119087.0}, {"date": "2024-11-18", "close": 7.99, "volume": 1138395.0}, {"date": "2024-11-19", "close": 7.87, "volume": 1277911.0}, {"date": "2024-11-20", "close": 7.96, "volume": 1172117.0}, {"date": "2024-11-21", "close": 8.28, "volume": 3266209.0}, {"date": "2024-11-22", "close": 8.54, "volume": 1338630.0}, {"date": "2024-11-25", "close": 8.88, "volume": 1379386.0}, {"date": "2024-11-26", "close": 9.55, "volume": 6496914.0}, {"date": "2024-11-27", "close": 10.12, "volume": 4151098.0}, {"date": "2024-11-29", "close": 10.0, "volume": 2490414.0}, {"date": "2024-12-02", "close": 11.33, "volume": 3349338.0}, {"date": "2024-12-03", "close": 12.1, "volume": 4603031.0}, {"date": "2024-12-04", "close": 12.36, "volume": 3324774.0}, {"date": "2024-12-05", "close": 12.28, "volume": 4459747.0}, {"date": "2024-12-06", "close": 12.45, "volume": 3000718.0}, {"date": "2024-12-09", "close": 12.96, "volume": 3682608.0}, {"date": "2024-12-10", "close": 12.95, "volume": 3184890.0}, {"date": "2024-12-11", "close": 13.0, "volume": 1913047.0}, {"date": "2024-12-12", "close": 12.52, "volume": 1582417.0}, {"date": "2024-12-13", "close": 12.68, "volume": 1894064.0}, {"date": "2024-12-16", "close": 12.46, "volume": 1995540.0}, {"date": "2024-12-17", "close": 12.17, "volume": 2011270.0}, {"date": "2024-12-18", "close": 11.64, "volume": 1895670.0}, {"date": "2024-12-19", "close": 11.51, "volume": 1598903.0}, {"date": "2024-12-20", "close": 11.49, "volume": 3798516.0}, {"date": "2024-12-23", "close": 11.57, "volume": 789559.0}, {"date": "2024-12-24", "close": 11.79, "volume": 452342.0}, {"date": "2024-12-26", "close": 11.81, "volume": 642839.0}, {"date": "2024-12-27", "close": 11.71, "volume": 770725.0}, {"date": "2024-12-30", "close": 11.47, "volume": 764306.0}, {"date": "2024-12-31", "close": 11.56, "volume": 1528119.0}, {"date": "2025-01-02", "close": 11.27, "volume": 1039655.0}, {"date": "2025-01-03", "close": 11.36, "volume": 1286817.0}, {"date": "2025-01-06", "close": 11.63, "volume": 1237983.0}, {"date": "2025-01-07", "close": 11.75, "volume": 1153295.0}, {"date": "2025-01-08", "close": 11.5, "volume": 1255377.0}, {"date": "2025-01-10", "close": 11.45, "volume": 1050207.0}, {"date": "2025-01-13", "close": 11.49, "volume": 1526921.0}, {"date": "2025-01-14", "close": 11.71, "volume": 1110866.0}, {"date": "2025-01-15", "close": 12.07, "volume": 1122442.0}, {"date": "2025-01-16", "close": 12.86, "volume": 2184669.0}, {"date": "2025-01-17", "close": 12.92, "volume": 1693061.0}, {"date": "2025-01-21", "close": 13.62, "volume": 1878939.0}, {"date": "2025-01-22", "close": 13.32, "volume": 1375624.0}, {"date": "2025-01-23", "close": 13.23, "volume": 1771592.0}, {"date": "2025-01-24", "close": 15.2, "volume": 5889193.0}, {"date": "2025-01-27", "close": 15.63, "volume": 2661770.0}, {"date": "2025-01-28", "close": 16.15, "volume": 1877840.0}, {"date": "2025-01-29", "close": 16.51, "volume": 2162975.0}, {"date": "2025-01-30", "close": 16.58, "volume": 1537106.0}, {"date": "2025-01-31", "close": 15.94, "volume": 2240035.0}, {"date": "2025-02-03", "close": 15.73, "volume": 2004914.0}, {"date": "2025-02-04", "close": 15.86, "volume": 1709868.0}, {"date": "2025-02-05", "close": 16.01, "volume": 1103105.0}, {"date": "2025-02-06", "close": 16.04, "volume": 1480708.0}, {"date": "2025-02-07", "close": 15.95, "volume": 1275869.0}, {"date": "2025-02-10", "close": 16.1, "volume": 1292284.0}, {"date": "2025-02-11", "close": 16.33, "volume": 1194548.0}, {"date": "2025-02-12", "close": 15.8, "volume": 1128857.0}, {"date": "2025-02-13", "close": 16.09, "volume": 916925.0}, {"date": "2025-02-14", "close": 16.35, "volume": 1128428.0}, {"date": "2025-02-18", "close": 16.88, "volume": 1433508.0}, {"date": "2025-02-19", "close": 16.4, "volume": 2168374.0}, {"date": "2025-02-20", "close": 16.32, "volume": 2052940.0}, {"date": "2025-02-21", "close": 15.71, "volume": 1947871.0}, {"date": "2025-02-24", "close": 15.37, "volume": 1669251.0}, {"date": "2025-02-25", "close": 15.48, "volume": 1834896.0}, {"date": "2025-02-26", "close": 15.58, "volume": 771598.0}, {"date": "2025-02-27", "close": 15.0, "volume": 877654.0}, {"date": "2025-02-28", "close": 14.87, "volume": 1603793.0}, {"date": "2025-03-03", "close": 14.17, "volume": 1346828.0}, {"date": "2025-03-04", "close": 13.78, "volume": 2044766.0}, {"date": "2025-03-05", "close": 14.43, "volume": 1660140.0}, {"date": "2025-03-06", "close": 14.28, "volume": 1153044.0}, {"date": "2025-03-07", "close": 13.99, "volume": 2109951.0}, {"date": "2025-03-10", "close": 13.52, "volume": 1908102.0}, {"date": "2025-03-11", "close": 13.91, "volume": 1703972.0}, {"date": "2025-03-12", "close": 14.1, "volume": 2713320.0}, {"date": "2025-03-13", "close": 13.61, "volume": 1630417.0}, {"date": "2025-03-14", "close": 14.37, "volume": 1068713.0}, {"date": "2025-03-17", "close": 14.47, "volume": 1412314.0}, {"date": "2025-03-18", "close": 14.14, "volume": 1096230.0}, {"date": "2025-03-19", "close": 14.26, "volume": 1277232.0}, {"date": "2025-03-20", "close": 14.47, "volume": 991517.0}, {"date": "2025-03-21", "close": 14.14, "volume": 2843771.0}, {"date": "2025-03-24", "close": 14.73, "volume": 1161017.0}, {"date": "2025-03-25", "close": 14.65, "volume": 885749.0}, {"date": "2025-03-26", "close": 14.66, "volume": 1312795.0}, {"date": "2025-03-27", "close": 13.75, "volume": 2038617.0}, {"date": "2025-03-28", "close": 13.16, "volume": 1237948.0}, {"date": "2025-03-31", "close": 13.33, "volume": 1290399.0}, {"date": "2025-04-01", "close": 13.22, "volume": 1300089.0}, {"date": "2025-04-02", "close": 13.68, "volume": 902458.0}, {"date": "2025-04-03", "close": 12.44, "volume": 2080890.0}, {"date": "2025-04-04", "close": 11.26, "volume": 2728013.0}, {"date": "2025-04-07", "close": 10.87, "volume": 2517943.0}, {"date": "2025-04-08", "close": 10.38, "volume": 2343375.0}, {"date": "2025-04-09", "close": 11.96, "volume": 3821120.0}, {"date": "2025-04-10", "close": 10.63, "volume": 1696505.0}, {"date": "2025-04-11", "close": 10.79, "volume": 1964016.0}, {"date": "2025-04-14", "close": 11.04, "volume": 1756329.0}, {"date": "2025-04-15", "close": 11.08, "volume": 2058643.0}, {"date": "2025-04-16", "close": 11.1, "volume": 2387722.0}, {"date": "2025-04-17", "close": 11.76, "volume": 3441645.0}, {"date": "2025-04-21", "close": 11.29, "volume": 2013466.0}, {"date": "2025-04-22", "close": 11.77, "volume": 2563814.0}, {"date": "2025-04-23", "close": 12.06, "volume": 1500359.0}, {"date": "2025-04-24", "close": 12.53, "volume": 1089331.0}, {"date": "2025-04-25", "close": 13.06, "volume": 2335344.0}, {"date": "2025-04-28", "close": 12.9, "volume": 2042445.0}, {"date": "2025-04-29", "close": 12.99, "volume": 1800807.0}, {"date": "2025-04-30", "close": 13.74, "volume": 3192969.0}, {"date": "2025-05-01", "close": 14.1, "volume": 2721966.0}, {"date": "2025-05-02", "close": 14.59, "volume": 1702828.0}, {"date": "2025-05-05", "close": 14.53, "volume": 1484530.0}, {"date": "2025-05-06", "close": 14.61, "volume": 967401.0}, {"date": "2025-05-07", "close": 14.63, "volume": 2223513.0}, {"date": "2025-05-08", "close": 15.15, "volume": 1632031.0}, {"date": "2025-05-09", "close": 15.62, "volume": 1886203.0}, {"date": "2025-05-12", "close": 16.34, "volume": 1521696.0}, {"date": "2025-05-13", "close": 16.5, "volume": 1635553.0}, {"date": "2025-05-14", "close": 16.76, "volume": 1446673.0}, {"date": "2025-05-15", "close": 16.07, "volume": 2703398.0}, {"date": "2025-05-16", "close": 16.09, "volume": 1828934.0}, {"date": "2025-05-19", "close": 16.01, "volume": 1187345.0}, {"date": "2025-05-20", "close": 16.16, "volume": 1427643.0}, {"date": "2025-05-21", "close": 15.74, "volume": 1528047.0}, {"date": "2025-05-22", "close": 16.18, "volume": 2166430.0}, {"date": "2025-05-23", "close": 16.42, "volume": 1937078.0}, {"date": "2025-05-27", "close": 17.24, "volume": 1410120.0}, {"date": "2025-05-28", "close": 16.71, "volume": 1931525.0}, {"date": "2025-05-29", "close": 16.77, "volume": 654873.0}, {"date": "2025-05-30", "close": 16.63, "volume": 1338404.0}, {"date": "2025-06-02", "close": 16.51, "volume": 1795873.0}, {"date": "2025-06-03", "close": 16.47, "volume": 1196100.0}, {"date": "2025-06-04", "close": 16.44, "volume": 819005.0}, {"date": "2025-06-05", "close": 16.47, "volume": 989390.0}, {"date": "2025-06-06", "close": 17.26, "volume": 1856290.0}, {"date": "2025-06-09", "close": 17.33, "volume": 980641.0}, {"date": "2025-06-10", "close": 17.4, "volume": 1273381.0}, {"date": "2025-06-11", "close": 17.71, "volume": 1685296.0}, {"date": "2025-06-12", "close": 17.38, "volume": 2814991.0}, {"date": "2025-06-13", "close": 17.23, "volume": 2394429.0}, {"date": "2025-06-16", "close": 17.61, "volume": 2544854.0}, {"date": "2025-06-17", "close": 17.58, "volume": 2704489.0}, {"date": "2025-06-18", "close": 17.36, "volume": 2381918.0}, {"date": "2025-06-20", "close": 17.24, "volume": 3931088.0}, {"date": "2025-06-23", "close": 16.9, "volume": 2471233.0}, {"date": "2025-06-24", "close": 17.09, "volume": 2366686.0}, {"date": "2025-06-25", "close": 16.66, "volume": 2421426.0}, {"date": "2025-06-26", "close": 17.28, "volume": 2684098.0}, {"date": "2025-06-27", "close": 17.13, "volume": 3303136.0}, {"date": "2025-06-30", "close": 17.15, "volume": 2538952.0}, {"date": "2025-07-01", "close": 17.51, "volume": 3294400.0}, {"date": "2025-07-02", "close": 17.78, "volume": 4134867.0}, {"date": "2025-07-03", "close": 17.82, "volume": 1579242.0}, {"date": "2025-07-07", "close": 17.49, "volume": 2234767.0}, {"date": "2025-07-08", "close": 17.25, "volume": 3150814.0}, {"date": "2025-07-09", "close": 17.18, "volume": 3221730.0}, {"date": "2025-07-10", "close": 17.25, "volume": 3405412.0}, {"date": "2025-07-11", "close": 16.85, "volume": 2017514.0}, {"date": "2025-07-14", "close": 17.13, "volume": 1576809.0}, {"date": "2025-07-15", "close": 16.85, "volume": 2119286.0}, {"date": "2025-07-16", "close": 16.93, "volume": 2774636.0}, {"date": "2025-07-17", "close": 16.7, "volume": 2219892.0}, {"date": "2025-07-18", "close": 16.31, "volume": 4097836.0}, {"date": "2025-07-21", "close": 16.31, "volume": 1656682.0}, {"date": "2025-07-22", "close": 16.15, "volume": 1626513.0}, {"date": "2025-07-23", "close": 16.49, "volume": 1365130.0}, {"date": "2025-07-24", "close": 16.35, "volume": 3279493.0}, {"date": "2025-07-25", "close": 16.27, "volume": 1467482.0}, {"date": "2025-07-28", "close": 16.28, "volume": 1849483.0}, {"date": "2025-07-29", "close": 16.1, "volume": 2374005.0}, {"date": "2025-07-30", "close": 15.95, "volume": 2267507.0}, {"date": "2025-07-31", "close": 15.92, "volume": 1460207.0}, {"date": "2025-08-01", "close": 15.64, "volume": 1529291.0}, {"date": "2025-08-04", "close": 15.37, "volume": 1881286.0}, {"date": "2025-08-05", "close": 16.51, "volume": 4645024.0}, {"date": "2025-08-06", "close": 17.62, "volume": 3822021.0}, {"date": "2025-08-07", "close": 17.57, "volume": 2415129.0}, {"date": "2025-08-08", "close": 17.54, "volume": 1617635.0}, {"date": "2025-08-11", "close": 17.82, "volume": 1900141.0}, {"date": "2025-08-12", "close": 18.67, "volume": 4144060.0}, {"date": "2025-08-13", "close": 19.23, "volume": 3030329.0}, {"date": "2025-08-14", "close": 18.75, "volume": 2493019.0}, {"date": "2025-08-15", "close": 18.51, "volume": 1705642.0}, {"date": "2025-08-18", "close": 18.52, "volume": 1816177.0}, {"date": "2025-08-19", "close": 18.8, "volume": 1552352.0}, {"date": "2025-08-20", "close": 18.68, "volume": 1757521.0}, {"date": "2025-08-21", "close": 18.72, "volume": 1347301.0}, {"date": "2025-08-22", "close": 19.82, "volume": 2090687.0}, {"date": "2025-08-25", "close": 19.99, "volume": 1502785.0}, {"date": "2025-08-26", "close": 20.35, "volume": 2298630.0}, {"date": "2025-08-27", "close": 20.51, "volume": 1337358.0}, {"date": "2025-08-28", "close": 20.35, "volume": 1554377.0}, {"date": "2025-08-29", "close": 20.16, "volume": 1977262.0}, {"date": "2025-09-02", "close": 20.25, "volume": 1643958.0}, {"date": "2025-09-03", "close": 20.3, "volume": 1625984.0}, {"date": "2025-09-04", "close": 20.67, "volume": 1351707.0}, {"date": "2025-09-05", "close": 20.61, "volume": 1451651.0}, {"date": "2025-09-08", "close": 20.76, "volume": 1714317.0}, {"date": "2025-09-09", "close": 20.55, "volume": 1188993.0}, {"date": "2025-09-10", "close": 20.78, "volume": 1107056.0}, {"date": "2025-09-11", "close": 21.25, "volume": 1728809.0}, {"date": "2025-09-12", "close": 21.04, "volume": 1135475.0}, {"date": "2025-09-15", "close": 20.87, "volume": 1596665.0}, {"date": "2025-09-16", "close": 20.54, "volume": 1874008.0}, {"date": "2025-09-17", "close": 20.43, "volume": 1781517.0}, {"date": "2025-09-18", "close": 20.98, "volume": 1621432.0}, {"date": "2025-09-19", "close": 20.44, "volume": 2245137.0}, {"date": "2025-09-22", "close": 20.11, "volume": 1483678.0}, {"date": "2025-09-23", "close": 20.01, "volume": 1459900.0}, {"date": "2025-09-24", "close": 19.83, "volume": 1537698.0}, {"date": "2025-09-25", "close": 19.7, "volume": 1645877.0}, {"date": "2025-09-26", "close": 20.04, "volume": 1402016.0}, {"date": "2025-09-29", "close": 19.92, "volume": 1625817.0}, {"date": "2025-09-30", "close": 20.04, "volume": 1428233.0}, {"date": "2025-10-01", "close": 19.85, "volume": 1835736.0}, {"date": "2025-10-02", "close": 20.01, "volume": 1356281.0}, {"date": "2025-10-03", "close": 19.93, "volume": 1680159.0}, {"date": "2025-10-06", "close": 19.53, "volume": 1801232.0}, {"date": "2025-10-07", "close": 18.63, "volume": 3543412.0}, {"date": "2025-10-08", "close": 18.59, "volume": 2400706.0}, {"date": "2025-10-09", "close": 18.37, "volume": 2462817.0}, {"date": "2025-10-10", "close": 18.13, "volume": 2686697.0}, {"date": "2025-10-13", "close": 18.28, "volume": 1531207.0}, {"date": "2025-10-14", "close": 18.56, "volume": 1720498.0}, {"date": "2025-10-15", "close": 18.9, "volume": 2556982.0}, {"date": "2025-10-16", "close": 19.04, "volume": 1585509.0}, {"date": "2025-10-17", "close": 18.89, "volume": 1743879.0}, {"date": "2025-10-20", "close": 19.34, "volume": 1737788.0}, {"date": "2025-10-21", "close": 19.85, "volume": 1717218.0}, {"date": "2025-10-22", "close": 19.67, "volume": 2173957.0}, {"date": "2025-10-23", "close": 19.85, "volume": 1756412.0}, {"date": "2025-10-24", "close": 19.88, "volume": 2492435.0}, {"date": "2025-10-27", "close": 19.79, "volume": 1992106.0}, {"date": "2025-10-28", "close": 20.03, "volume": 2492131.0}, {"date": "2025-10-29", "close": 21.56, "volume": 4986210.0}, {"date": "2025-10-30", "close": 20.9, "volume": 3037602.0}, {"date": "2025-10-31", "close": 20.3, "volume": 2096090.0}, {"date": "2025-11-03", "close": 20.6, "volume": 2222675.0}, {"date": "2025-11-04", "close": 20.54, "volume": 2078945.0}, {"date": "2025-11-05", "close": 21.49, "volume": 2309005.0}, {"date": "2025-11-06", "close": 21.44, "volume": 1844286.0}, {"date": "2025-11-07", "close": 21.71, "volume": 1560473.0}, {"date": "2025-11-10", "close": 21.39, "volume": 2285653.0}, {"date": "2025-11-11", "close": 21.74, "volume": 1435740.0}, {"date": "2025-11-12", "close": 21.75, "volume": 1582310.0}, {"date": "2025-11-13", "close": 21.09, "volume": 1440333.0}, {"date": "2025-11-14", "close": 20.81, "volume": 1095426.0}, {"date": "2025-11-17", "close": 20.05, "volume": 1477476.0}, {"date": "2025-11-18", "close": 20.0, "volume": 1073633.0}, {"date": "2025-11-19", "close": 20.05, "volume": 1548663.0}, {"date": "2025-11-20", "close": 19.47, "volume": 2744372.0}, {"date": "2025-11-21", "close": 20.85, "volume": 2370692.0}, {"date": "2025-11-24", "close": 21.91, "volume": 2052146.0}, {"date": "2025-11-25", "close": 22.45, "volume": 1712899.0}, {"date": "2025-11-26", "close": 22.48, "volume": 1978607.0}, {"date": "2025-11-28", "close": 22.41, "volume": 827195.0}, {"date": "2025-12-01", "close": 22.48, "volume": 1946376.0}, {"date": "2025-12-02", "close": 22.39, "volume": 1541104.0}, {"date": "2025-12-03", "close": 22.51, "volume": 1829104.0}, {"date": "2025-12-04", "close": 21.91, "volume": 1355059.0}, {"date": "2025-12-05", "close": 21.0, "volume": 1662327.0}, {"date": "2025-12-08", "close": 21.28, "volume": 2791521.0}, {"date": "2025-12-09", "close": 21.64, "volume": 1961725.0}, {"date": "2025-12-10", "close": 22.68, "volume": 2361228.0}, {"date": "2025-12-11", "close": 23.14, "volume": 2048790.0}, {"date": "2025-12-12", "close": 22.74, "volume": 1113118.0}, {"date": "2025-12-15", "close": 22.56, "volume": 1559517.0}, {"date": "2025-12-16", "close": 22.86, "volume": 1933660.0}, {"date": "2025-12-17", "close": 22.82, "volume": 1829510.0}, {"date": "2025-12-18", "close": 23.6, "volume": 2026568.0}, {"date": "2025-12-19", "close": 23.73, "volume": 9834754.0}, {"date": "2025-12-22", "close": 23.73, "volume": 1045059.0}, {"date": "2025-12-23", "close": 23.49, "volume": 1057555.0}, {"date": "2025-12-24", "close": 23.63, "volume": 638513.0}, {"date": "2025-12-26", "close": 23.89, "volume": 963501.0}, {"date": "2025-12-29", "close": 23.98, "volume": 1014992.0}, {"date": "2025-12-30", "close": 24.1, "volume": 1305115.0}, {"date": "2025-12-31", "close": 23.76, "volume": 1044450.0}, {"date": "2026-01-02", "close": 24.95, "volume": 1621674.0}, {"date": "2026-01-05", "close": 25.03, "volume": 1626220.0}, {"date": "2026-01-06", "close": 25.88, "volume": 1417630.0}, {"date": "2026-01-07", "close": 25.8, "volume": 1238562.0}, {"date": "2026-01-08", "close": 26.68, "volume": 2486240.0}, {"date": "2026-01-09", "close": 26.69, "volume": 1875279.0}, {"date": "2026-01-12", "close": 27.3, "volume": 2015049.0}, {"date": "2026-01-13", "close": 27.39, "volume": 2240524.0}, {"date": "2026-01-14", "close": 27.06, "volume": 1877636.0}, {"date": "2026-01-15", "close": 27.71, "volume": 2208976.0}, {"date": "2026-01-16", "close": 27.53, "volume": 1839351.0}, {"date": "2026-01-20", "close": 27.25, "volume": 1875371.0}, {"date": "2026-01-21", "close": 30.21, "volume": 3350025.0}, {"date": "2026-01-22", "close": 30.97, "volume": 3019716.0}, {"date": "2026-01-23", "close": 31.01, "volume": 1753459.0}, {"date": "2026-01-26", "close": 30.54, "volume": 1858201.0}, {"date": "2026-01-27", "close": 29.91, "volume": 1286422.0}, {"date": "2026-01-28", "close": 29.15, "volume": 1458445.0}, {"date": "2026-01-29", "close": 29.0, "volume": 1253451.0}, {"date": "2026-01-30", "close": 28.9, "volume": 1244586.0}, {"date": "2026-02-02", "close": 29.48, "volume": 1493125.0}, {"date": "2026-02-03", "close": 30.15, "volume": 1422612.0}, {"date": "2026-02-04", "close": 30.31, "volume": 1532863.0}, {"date": "2026-02-05", "close": 30.4, "volume": 1040507.0}, {"date": "2026-02-06", "close": 31.69, "volume": 1782117.0}, {"date": "2026-02-09", "close": 32.1, "volume": 1065639.0}, {"date": "2026-02-10", "close": 32.07, "volume": 807461.0}, {"date": "2026-02-11", "close": 33.4, "volume": 1832500.0}, {"date": "2026-02-12", "close": 33.16, "volume": 1239381.0}, {"date": "2026-02-13", "close": 33.39, "volume": 1176075.0}, {"date": "2026-02-17", "close": 32.87, "volume": 1540405.0}, {"date": "2026-02-18", "close": 34.77, "volume": 3121681.0}, {"date": "2026-02-19", "close": 34.14, "volume": 2489240.0}, {"date": "2026-02-20", "close": 34.27, "volume": 1318946.0}, {"date": "2026-02-23", "close": 34.84, "volume": 1665341.0}, {"date": "2026-02-24", "close": 35.74, "volume": 1447074.0}, {"date": "2026-02-25", "close": 35.78, "volume": 1223307.0}, {"date": "2026-02-26", "close": 34.88, "volume": 1372168.0}, {"date": "2026-02-27", "close": 34.24, "volume": 2107156.0}, {"date": "2026-03-02", "close": 34.66, "volume": 1603436.0}, {"date": "2026-03-03", "close": 33.67, "volume": 1410249.0}, {"date": "2026-03-04", "close": 34.21, "volume": 1142954.0}, {"date": "2026-03-05", "close": 33.92, "volume": 1576204.0}, {"date": "2026-03-06", "close": 32.63, "volume": 1259160.0}, {"date": "2026-03-09", "close": 32.82, "volume": 1819636.0}, {"date": "2026-03-10", "close": 32.11, "volume": 1606917.0}, {"date": "2026-03-11", "close": 31.99, "volume": 1006706.0}, {"date": "2026-03-12", "close": 31.89, "volume": 1579687.0}, {"date": "2026-03-13", "close": 31.38, "volume": 1394067.0}, {"date": "2026-03-16", "close": 31.83, "volume": 801480.0}, {"date": "2026-03-17", "close": 32.79, "volume": 1251072.0}, {"date": "2026-03-18", "close": 32.28, "volume": 1535258.0}, {"date": "2026-03-19", "close": 31.88, "volume": 1516766.0}, {"date": "2026-03-20", "close": 31.41, "volume": 4411418.0}, {"date": "2026-03-23", "close": 32.68, "volume": 1274677.0}, {"date": "2026-03-24", "close": 33.36, "volume": 1290024.0}, {"date": "2026-03-25", "close": 33.66, "volume": 1618327.0}, {"date": "2026-03-26", "close": 32.85, "volume": 1417151.0}, {"date": "2026-03-27", "close": 32.55, "volume": 1133458.0}, {"date": "2026-03-30", "close": 31.82, "volume": 1142773.0}, {"date": "2026-03-31", "close": 33.65, "volume": 1036416.0}, {"date": "2026-04-01", "close": 34.33, "volume": 887986.0}, {"date": "2026-04-02", "close": 33.4, "volume": 887427.0}, {"date": "2026-04-06", "close": 33.31, "volume": 886777.0}, {"date": "2026-04-07", "close": 33.35, "volume": 1003900.0}, {"date": "2026-04-08", "close": 35.43, "volume": 923161.0}, {"date": "2026-04-09", "close": 36.13, "volume": 1061563.0}, {"date": "2026-04-10", "close": 36.46, "volume": 864563.0}, {"date": "2026-04-13", "close": 36.69, "volume": 717901.0}, {"date": "2026-04-14", "close": 36.6, "volume": 840420.0}, {"date": "2026-04-15", "close": 35.37, "volume": 750609.0}, {"date": "2026-04-16", "close": 35.32, "volume": 975843.0}, {"date": "2026-04-17", "close": 37.06, "volume": 1054719.0}, {"date": "2026-04-20", "close": 37.85, "volume": 968955.0}, {"date": "2026-04-21", "close": 37.89, "volume": 1003540.0}, {"date": "2026-04-22", "close": 37.95, "volume": 732793.0}, {"date": "2026-04-23", "close": 38.38, "volume": 799935.0}, {"date": "2026-04-24", "close": 38.93, "volume": 836674.0}, {"date": "2026-04-27", "close": 38.48, "volume": 1002499.0}, {"date": "2026-04-28", "close": 37.63, "volume": 1141887.0}, {"date": "2026-04-29", "close": 35.82, "volume": 1629363.0}, {"date": "2026-04-30", "close": 36.45, "volume": 1360741.0}, {"date": "2026-05-01", "close": 35.87, "volume": 1170809.0}, {"date": "2026-05-04", "close": 34.66, "volume": 939775.0}, {"date": "2026-05-05", "close": 34.63, "volume": 862565.0}, {"date": "2026-05-06", "close": 35.6, "volume": 745584.0}, {"date": "2026-05-07", "close": 34.56, "volume": 937501.0}, {"date": "2026-05-08", "close": 34.7, "volume": 787208.0}, {"date": "2026-05-11", "close": 33.86, "volume": 1079725.0}, {"date": "2026-05-12", "close": 33.84, "volume": 843520.0}, {"date": "2026-05-13", "close": 34.29, "volume": 833818.0}, {"date": "2026-05-14", "close": 34.57, "volume": 735718.0}, {"date": "2026-05-15", "close": 33.1, "volume": 715163.0}, {"date": "2026-05-18", "close": 33.29, "volume": 1025605.0}, {"date": "2026-05-19", "close": 32.15, "volume": 1601347.0}, {"date": "2026-05-20", "close": 33.88, "volume": 1167390.0}, {"date": "2026-05-21", "close": 33.86, "volume": 838540.0}, {"date": "2026-05-22", "close": 34.16, "volume": 659915.0}, {"date": "2026-05-26", "close": 35.19, "volume": 771326.0}, {"date": "2026-05-27", "close": 36.04, "volume": 1191413.0}, {"date": "2026-05-28", "close": 36.17, "volume": 1294889.0}, {"date": "2026-05-29", "close": 35.41, "volume": 1229992.0}, {"date": "2026-06-01", "close": 34.6, "volume": 1089279.0}, {"date": "2026-06-02", "close": 36.56, "volume": 1175082.0}, {"date": "2026-06-03", "close": 36.55, "volume": 1182149.0}, {"date": "2026-06-04", "close": 36.69, "volume": 621502.0}, {"date": "2026-06-05", "close": 35.37, "volume": 1031729.0}, {"date": "2026-06-08", "close": 36.67, "volume": 1170162.0}, {"date": "2026-06-09", "close": 36.55, "volume": 922712.0}, {"date": "2026-06-10", "close": 35.47, "volume": 815136.0}, {"date": "2026-06-11", "close": 30.11, "volume": 5094131.0}, {"date": "2026-06-12", "close": 30.81, "volume": 3475973.0}, {"date": "2026-06-15", "close": 29.48, "volume": 2194004.0}, {"date": "2026-06-16", "close": 29.96, "volume": 1877415.0}, {"date": "2026-06-17", "close": 28.41, "volume": 2056552.0}, {"date": "2026-06-18", "close": 29.18, "volume": 5463361.0}, {"date": "2026-06-22", "close": 29.83, "volume": 1559272.0}, {"date": "2026-06-23", "close": 28.71, "volume": 2042954.0}, {"date": "2026-06-24", "close": 28.28, "volume": 1556155.0}, {"date": "2026-06-25", "close": 28.45, "volume": 1475781.0}, {"date": "2026-06-26", "close": 28.13, "volume": 5916502.0}, {"date": "2026-06-29", "close": 26.48, "volume": 2788241.0}, {"date": "2026-06-30", "close": 27.21, "volume": 1714244.0}, {"date": "2026-07-01", "close": 26.22, "volume": 1895213.0}, {"date": "2026-07-02", "close": 24.91, "volume": 1946977.0}, {"date": "2026-07-06", "close": 26.13, "volume": 2796504.0}, {"date": "2026-07-07", "close": 25.43, "volume": 1221376.0}, {"date": "2026-07-08", "close": 25.58, "volume": 1480949.0}, {"date": "2026-07-09", "close": 26.39, "volume": 1332424.0}, {"date": "2026-07-10", "close": 27.33, "volume": 1725777.0}, {"date": "2026-07-13", "close": 27.24, "volume": 1586097.0}, {"date": "2026-07-14", "close": 27.07, "volume": 988989.0}, {"date": "2026-07-15", "close": 27.72, "volume": 1003388.0}, {"date": "2026-07-16", "close": 26.81, "volume": 1483723.0}, {"date": "2026-07-17", "close": 26.56, "volume": 1188306.0}, {"date": "2026-07-20", "close": 26.15, "volume": 920761.0}, {"date": "2026-07-21", "close": 27.43, "volume": 1505906.0}, {"date": "2026-07-22", "close": 28.04, "volume": 1027718.0}, {"date": "2026-07-23", "close": 27.63, "volume": 1213699.0}, {"date": "2026-07-24", "close": 27.07, "volume": 1062745.0}, {"date": "2026-07-27", "close": 27.24, "volume": 1161474.0}, {"date": "2026-07-28", "close": 27.38, "volume": 1173560.0}, {"date": "2026-07-29", "close": 26.81, "volume": 1189085.0}, {"date": "2026-07-30", "close": 27.06, "volume": 1257336.0}, {"date": "2026-07-31", "close": 26.93, "volume": 1178545.0}, {"date": "2026-08-03", "close": 27.63, "volume": 1428017.0}, {"date": "2026-08-04", "close": 27.57, "volume": 1705155.0}, {"date": "2026-08-05", "close": 28.02, "volume": 1613629.0}, {"date": "2026-08-06", "close": 27.32, "volume": 2228538.0}, {"date": "2026-08-07", "close": 28.44, "volume": 1009285.0}], "refreshing": true}