{"ticker": "ELAN", "overview": {"cik": "1739104", "ticker": "ELAN", "name": "Elanco Animal Health Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001797894-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001074", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001916473-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001479079-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001724169-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001679166-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001479079-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001916473-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001724169-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001724169-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001916473-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001479079-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001916473-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001724169-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001479079-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001352090-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002001171-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001566340-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001479079-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001724169-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001916473-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001374175-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "10-Q FOR THE PERIOD ENDED JUNE 30, 2026", "accession": "0001739104-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "8-K DATED AUGUST 5, 2026", "accession": "0001739104-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001479079-26-000035", "price_sensitive": false}]}, "description": "Elanco Animal Health Inc trades as ELAN on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 30 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 4 open-market purchases totalling $1.38M against 1 sale totalling $100.05K. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 1378795.92, "sell_n": 1, "sell_sum": 100050.0, "net": 1278745.92, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-10-15"}, "metrics": {"ticker": "ELAN", "has_prices": true, "as_of": "2026-08-20", "last": 23.56, "prev_close": 24.5, "change": -0.9400000000000013, "change_pct": -0.03836734693877556, "session_volume": 4935131.0, "vwap_5": 23.748671134553753, "vwap_20": 23.97610583361823, "vwap_60": 24.19408082555261, "vwap_250": 22.530151527296052, "high_52w": 26.84, "low_52w": 19.8, "avg_volume_20": 8558425.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001916473-26-000046", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Rajeev A. Modi", "who_key": "Modi Rajeev A.", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916473/000191647326000046/0001916473-26-000046-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001724169-26-000047", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Robert M. VanHimbergen", "who_key": "VanHimbergen Robert M", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000172416926000047/0001724169-26-000047-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001479079-26-000047", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Jeffrey N. Simmons", "who_key": "Simmons Jeffrey N", "role": "PRESIDENT, CEO AND DIRECTOR, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000147907926000047/0001479079-26-000047-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001797894-26-000006", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Timothy J. Bettington", "who_key": "Bettington Timothy J", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 100050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $100K of ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1797894/000179789426000006/0001797894-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001724169-26-000041", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Robert M. VanHimbergen", "who_key": "VanHimbergen Robert M", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000172416926000041/0001724169-26-000041-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001916473-26-000040", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Rajeev A. Modi", "who_key": "Modi Rajeev A.", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916473/000191647326000040/0001916473-26-000040-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001479079-26-000041", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Jeffrey N. Simmons", "who_key": "Simmons Jeffrey N", "role": "PRESIDENT, CEO AND DIRECTOR, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000147907926000041/0001479079-26-000041-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001916473-26-000038", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Rajeev A. Modi", "who_key": "Modi Rajeev A.", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916473/000191647326000038/0001916473-26-000038-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001724169-26-000039", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Robert M. VanHimbergen", "who_key": "VanHimbergen Robert M", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000172416926000039/0001724169-26-000039-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001479079-26-000039", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Jeffrey N. Simmons", "who_key": "Simmons Jeffrey N", "role": "PRESIDENT, CEO AND DIRECTOR, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000147907926000039/0001479079-26-000039-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001352090-26-000006", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 935920.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000135209026000006/0001352090-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001566340-26-000006", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Michael J. Harrington", "who_key": "Harrington Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109100.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000156634026000006/0001566340-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001724169-26-000037", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Robert M. VanHimbergen", "who_key": "VanHimbergen Robert M", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96925.92, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ELAN lands $97K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000172416926000037/0001724169-26-000037-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001479079-26-000037", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Jeffrey N. Simmons", "who_key": "Simmons Jeffrey N", "role": "PRESIDENT, CEO AND DIRECTOR, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000147907926000037/0001479079-26-000037-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001916473-26-000036", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Rajeev A. Modi", "who_key": "Modi Rajeev A.", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916473/000191647326000036/0001916473-26-000036-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001374175-26-000005", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Paul Herendeen", "who_key": "Herendeen Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 236850.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $237K of ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000137417526000005/0001374175-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001479079-26-000035", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Jeffrey N. Simmons", "who_key": "Simmons Jeffrey N", "role": "PRESIDENT, CEO AND DIRECTOR, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000147907926000035/0001479079-26-000035-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "0001916473-26-000034", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Rajeev A. Modi", "who_key": "Modi Rajeev A.", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000191647326000034/0001916473-26-000034-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "0001724169-26-000035", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Robert M. VanHimbergen", "who_key": "VanHimbergen Robert M", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000172416926000035/0001724169-26-000035-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "13DG-0000354204-26-000792", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000792-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001193125-26-223314", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "DODGE & COX moves to a 13.9% passive stake in ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223314-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000763212-26-000017", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Elanco Animal Health Inc", "who_key": "Elanco Animal Health 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Elanco Animal Health Inc moves to a 9.22% passive stake in ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/0000763212-26-000017-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0002100119-26-000389", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Elanco Animal Health Inc", "who_key": "Elanco Animal Health 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Elanco Animal Health Inc crosses 5% of ELAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/0002100119-26-000389-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000354204-26-000519", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in ELAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000519-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "HOUSE-2025-20032211-T43", "src": "CONGRESS", "ticker": "ELAN", "cik": "", "company": "Elanco Animal Health Inc", "company_raw": "delity Rollover IRA\nSP Elanco Animal Health Incorporated\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle sells ELAN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584151}, {"id": "HOUSE-2023-20022653-T86", "src": "CONGRESS", "ticker": "ELAN", "cik": "", "company": "Elanco Animal Health Inc", "company_raw": "Grandchildren 1986 Trust > TACS R3K\nElanco Animal Health Incorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \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. Daniel Goldman trims ELAN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926231}, {"id": "SENATE-016757b749904541a2e63058ea8b0bfe-6", "src": "CONGRESS", "ticker": "ELAN", "cik": "", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Incorporated Common Stock", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Daniel S Sullivan sells ELAN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/016757b7-4990-4541-a2e6-3058ea8b0bfe/", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064471}, {"id": "HOUSE-2022-20022081-T27", "src": "CONGRESS", "ticker": "ELAN", "cik": "", "company": "Elanco Animal Health Inc", "company_raw": "f New York Brokerage Account 340\nJT Elanco Animal Health Incorporated", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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. Susie Lee trims ELAN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064471}, {"id": "SENATE-91384996f2d24cb1b26143afd6b8c465-6", "src": "CONGRESS", "ticker": "ELAN", "cik": "", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Incorporated Common Stock", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Daniel S Sullivan sells ELAN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/91384996-f2d2-4cb1-b261-43afd6b8c465/", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064471}, {"id": "0001104659-19-013734", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on ELAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000110465919013734/0001104659-19-013734-index.htm", "trade_date": "2019-03-11", "timestamp": "2019-03-11", "mins": 4022871}], "recent_buys": [{"id": "0001352090-26-000006", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 935920.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000135209026000006/0001352090-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001566340-26-000006", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Michael J. Harrington", "who_key": "Harrington Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109100.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000156634026000006/0001566340-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001374175-26-000005", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Paul Herendeen", "who_key": "Herendeen Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 236850.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $237K of ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000137417526000005/0001374175-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001724169-26-000037", "src": "INSIDERS", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Robert M. VanHimbergen", "who_key": "VanHimbergen Robert M", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96925.92, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ELAN lands $97K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000172416926000037/0001724169-26-000037-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}], "institutional": [{"id": "13DG-0000354204-26-000792", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000792-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001193125-26-223314", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "DODGE & COX moves to a 13.9% passive stake in ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223314-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000763212-26-000017", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Elanco Animal Health Inc", "who_key": "Elanco Animal Health 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Elanco Animal Health Inc moves to a 9.22% passive stake in ELAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/0000763212-26-000017-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0002100119-26-000389", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Elanco Animal Health Inc", "who_key": "Elanco Animal Health 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Elanco Animal Health Inc crosses 5% of ELAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/0002100119-26-000389-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000354204-26-000519", "src": "13DG", "ticker": "ELAN", "cik": "1739104", "company": "Elanco Animal Health Inc", "company_raw": "Elanco Animal Health Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in ELAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000519-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}], "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": "Elanco Animal Health Incorporated Common Stock", "new_value": "Elanco Animal Health Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001739104", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001739104", "applied": 1, "detected_at": "2026-09-11T14:36:00.550532"}]}, "key_people": [{"who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 935920.0, "sold": 0, "net": 935920.0, "trades": 1, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 935920.0, "date": "2026-08-20", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000135209026000006/0001352090-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 935920.0, "date": "2026-08-20", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000135209026000006/0001352090-26-000006-index.htm"}}, {"who": "Paul Herendeen", "who_key": "Herendeen Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 236850.0, "sold": 0, "net": 236850.0, "trades": 1, "top_score": 45.0, "lean": "buying", "history": [{"action": "BUY", "amount": 236850.0, "date": "2026-08-07", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000137417526000005/0001374175-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 236850.0, "date": "2026-08-07", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000137417526000005/0001374175-26-000005-index.htm"}}, {"who": "Michael J. Harrington", "who_key": "Harrington Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 109100.0, "sold": 0, "net": 109100.0, "trades": 1, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 109100.0, "date": "2026-08-12", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000156634026000006/0001566340-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 109100.0, "date": "2026-08-12", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000156634026000006/0001566340-26-000006-index.htm"}}, {"who": "Timothy J. Bettington", "who_key": "Bettington Timothy J", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 100050.0, "net": -100050.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100050.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797894/000179789426000006/0001797894-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 100050.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797894/000179789426000006/0001797894-26-000006-index.htm"}}, {"who": "Robert M. VanHimbergen", "who_key": "VanHimbergen Robert M", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 96925.92, "sold": 0, "net": 96925.92, "trades": 1, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 96925.92, "date": "2026-08-07", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000172416926000037/0001724169-26-000037-index.htm"}], "latest": {"action": "BUY", "amount": 96925.92, "date": "2026-08-07", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1739104/000172416926000037/0001724169-26-000037-index.htm"}}, {"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/016757b7-4990-4541-a2e6-3058ea8b0bfe/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/91384996-f2d2-4cb1-b261-43afd6b8c465/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/016757b7-4990-4541-a2e6-3058ea8b0bfe/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [{"date": "2026-08-07", "net": 333775.92}, {"date": "2026-08-12", "net": 109100.0}, {"date": "2026-08-20", "net": 935920.0}, {"date": "2026-10-15", "net": -100050.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001797894-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001074", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001916473-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001479079-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001724169-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001679166-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001479079-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001916473-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001724169-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001724169-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001916473-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001479079-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001916473-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001724169-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001479079-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001352090-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002001171-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001566340-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001479079-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001724169-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001916473-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001374175-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "10-Q FOR THE PERIOD ENDED JUNE 30, 2026", "accession": "0001739104-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "8-K DATED AUGUST 5, 2026", "accession": "0001739104-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001479079-26-000035", "price_sensitive": false}], "performance": {"ticker": "ELAN", "has_prices": true, "summary": {"n": 4, "avg": 0.04870427009884869, "win_rate": 0.75, "best": 0.06509945750452069, "worst": 0.0, "as_of": "2026-08-20"}, "buys": [{"who": "Kurzius Lawrence Erik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 935920.0, "date": "2026-08-20", "score": 54.7, "ref_price": 23.56, "return": 0.0}, {"who": "Harrington Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109100.0, "date": "2026-08-12", "score": 40.1, "ref_price": 22.13, "return": 0.06461816538635336}, {"who": "Herendeen Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 236850.0, "date": "2026-08-07", "score": 45.0, "ref_price": 22.12, "return": 0.06509945750452069}, {"who": "VanHimbergen Robert M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 96925.92, "date": "2026-08-07", "score": 46.9, "ref_price": 22.12, "return": 0.06509945750452069}]}, "price_series": [{"date": "2018-09-20", "close": 36.0, "volume": 40172050.0}, {"date": "2018-09-21", "close": 34.1, "volume": 9268904.0}, {"date": "2018-09-24", "close": 34.9, "volume": 2761817.0}, {"date": "2018-09-25", "close": 34.58, "volume": 3151815.0}, {"date": "2018-09-26", "close": 35.5, "volume": 5835606.0}, {"date": "2018-09-27", "close": 36.19, "volume": 2948939.0}, {"date": "2018-09-28", "close": 34.89, "volume": 1321494.0}, {"date": "2018-10-01", "close": 33.73, "volume": 4374385.0}, {"date": "2018-10-02", "close": 33.42, "volume": 2128171.0}, {"date": "2018-10-03", "close": 34.25, "volume": 1116553.0}, {"date": "2018-10-04", "close": 34.02, "volume": 1226713.0}, {"date": "2018-10-05", "close": 34.34, "volume": 1488787.0}, {"date": "2018-10-08", "close": 34.01, "volume": 963236.0}, {"date": "2018-10-09", "close": 34.32, "volume": 1131637.0}, {"date": "2018-10-10", "close": 33.53, "volume": 1610424.0}, {"date": "2018-10-11", "close": 32.39, "volume": 1504195.0}, {"date": "2018-10-12", "close": 32.58, "volume": 1324881.0}, {"date": "2018-10-15", "close": 32.46, "volume": 2530076.0}, {"date": "2018-10-16", "close": 32.61, "volume": 892481.0}, {"date": "2018-10-17", "close": 32.93, "volume": 721330.0}, {"date": "2018-10-18", "close": 31.8, "volume": 1102878.0}, {"date": "2018-10-19", "close": 31.61, "volume": 890137.0}, {"date": "2018-10-22", "close": 31.88, "volume": 747138.0}, {"date": "2018-10-23", "close": 32.44, "volume": 1717995.0}, {"date": "2018-10-24", "close": 31.74, "volume": 1596603.0}, {"date": "2018-10-25", "close": 31.96, "volume": 927449.0}, {"date": "2018-10-26", "close": 32.43, "volume": 861080.0}, {"date": "2018-10-29", "close": 30.91, "volume": 1611992.0}, {"date": "2018-10-30", "close": 30.85, "volume": 1496889.0}, {"date": "2018-10-31", "close": 30.48, "volume": 1229093.0}, {"date": "2018-11-01", "close": 31.88, "volume": 2148138.0}, {"date": "2018-11-02", "close": 33.1, "volume": 1714748.0}, {"date": "2018-11-05", "close": 33.24, "volume": 1651307.0}, {"date": "2018-11-06", "close": 33.81, "volume": 2084365.0}, {"date": "2018-11-07", "close": 34.46, "volume": 976211.0}, {"date": "2018-11-08", "close": 33.82, "volume": 653335.0}, {"date": "2018-11-09", "close": 34.46, "volume": 751220.0}, {"date": "2018-11-12", "close": 34.16, "volume": 1012741.0}, {"date": "2018-11-13", "close": 34.5, "volume": 614978.0}, {"date": "2018-11-14", "close": 34.01, "volume": 362885.0}, {"date": "2018-11-15", "close": 33.09, "volume": 988271.0}, {"date": "2018-11-16", "close": 34.0, "volume": 409829.0}, {"date": "2018-11-19", "close": 33.8, "volume": 516004.0}, {"date": "2018-11-20", "close": 33.13, "volume": 594379.0}, {"date": "2018-11-21", "close": 33.16, "volume": 413274.0}, {"date": "2018-11-23", "close": 33.61, "volume": 183593.0}, {"date": "2018-11-26", "close": 33.0, "volume": 771252.0}, {"date": "2018-11-27", "close": 32.95, "volume": 395669.0}, {"date": "2018-11-28", "close": 33.48, "volume": 994461.0}, {"date": "2018-11-29", "close": 33.48, "volume": 1962076.0}, {"date": "2018-11-30", "close": 33.41, "volume": 1325918.0}, {"date": "2018-12-03", "close": 33.75, "volume": 1226553.0}, {"date": "2018-12-04", "close": 33.07, "volume": 648195.0}, {"date": "2018-12-06", "close": 32.6, "volume": 839741.0}, {"date": "2018-12-07", "close": 33.57, "volume": 1087228.0}, {"date": "2018-12-10", "close": 33.38, "volume": 982896.0}, {"date": "2018-12-11", "close": 32.96, "volume": 405885.0}, {"date": "2018-12-12", "close": 32.87, "volume": 915648.0}, {"date": "2018-12-13", "close": 32.54, "volume": 479544.0}, {"date": "2018-12-14", "close": 32.37, "volume": 607407.0}, {"date": "2018-12-17", "close": 31.76, "volume": 2133046.0}, {"date": "2018-12-18", "close": 31.1, "volume": 1698611.0}, {"date": "2018-12-19", "close": 31.64, "volume": 1979156.0}, {"date": "2018-12-20", "close": 31.33, "volume": 2465505.0}, {"date": "2018-12-21", "close": 30.0, "volume": 7853875.0}, {"date": "2018-12-24", "close": 29.63, "volume": 468885.0}, {"date": "2018-12-26", "close": 30.73, "volume": 1398459.0}, {"date": "2018-12-27", "close": 31.19, "volume": 756947.0}, {"date": "2018-12-28", "close": 31.32, "volume": 1804967.0}, {"date": "2018-12-31", "close": 31.53, "volume": 611949.0}, {"date": "2019-01-02", "close": 31.8, "volume": 760980.0}, {"date": "2019-01-03", "close": 31.09, "volume": 1041008.0}, {"date": "2019-01-04", "close": 31.83, "volume": 649814.0}, {"date": "2019-01-07", "close": 32.65, "volume": 738812.0}, {"date": "2019-01-08", "close": 32.51, "volume": 865852.0}, {"date": "2019-01-09", "close": 32.55, "volume": 1614177.0}, {"date": "2019-01-10", "close": 31.59, "volume": 1378785.0}, {"date": "2019-01-11", "close": 31.96, "volume": 1506114.0}, {"date": "2019-01-14", "close": 31.56, "volume": 2537830.0}, {"date": "2019-01-15", "close": 31.71, "volume": 2067649.0}, {"date": "2019-01-16", "close": 31.56, "volume": 1645729.0}, {"date": "2019-01-17", "close": 31.75, "volume": 511894.0}, {"date": "2019-01-18", "close": 31.52, "volume": 2547423.0}, {"date": "2019-01-22", "close": 30.98, "volume": 2107911.0}, {"date": "2019-01-23", "close": 30.38, "volume": 3006851.0}, {"date": "2019-01-24", "close": 30.23, "volume": 1774480.0}, {"date": "2019-01-25", "close": 30.6, "volume": 1439649.0}, {"date": "2019-01-28", "close": 30.5, "volume": 1267669.0}, {"date": "2019-01-29", "close": 30.5, "volume": 1858216.0}, {"date": "2019-01-30", "close": 30.16, "volume": 2236278.0}, {"date": "2019-01-31", "close": 29.18, "volume": 3093560.0}, {"date": "2019-02-01", "close": 29.45, "volume": 4237071.0}, {"date": "2019-02-04", "close": 29.65, "volume": 1906444.0}, {"date": "2019-02-05", "close": 30.22, "volume": 2183791.0}, {"date": "2019-02-06", "close": 29.01, "volume": 6545591.0}, {"date": "2019-02-07", "close": 29.5, "volume": 4958567.0}, {"date": "2019-02-08", "close": 29.69, "volume": 9957057.0}, {"date": "2019-02-11", "close": 29.71, "volume": 9173453.0}, {"date": "2019-02-12", "close": 29.3, "volume": 9604141.0}, {"date": "2019-02-13", "close": 29.42, "volume": 7078483.0}, {"date": "2019-02-14", "close": 29.34, "volume": 8316925.0}, {"date": "2019-02-15", "close": 29.6, "volume": 7325509.0}, {"date": "2019-02-19", "close": 29.16, "volume": 6942335.0}, {"date": "2019-02-20", "close": 29.33, "volume": 12650630.0}, {"date": "2019-02-21", "close": 29.04, "volume": 10923090.0}, {"date": "2019-02-22", "close": 29.19, "volume": 9724803.0}, {"date": "2019-02-25", "close": 29.0, "volume": 10242180.0}, {"date": "2019-02-26", "close": 29.05, "volume": 13069180.0}, {"date": "2019-02-27", "close": 29.72, "volume": 14707440.0}, {"date": "2019-02-28", "close": 30.24, "volume": 20033540.0}, {"date": "2019-03-01", "close": 31.03, "volume": 23160120.0}, {"date": "2019-03-04", "close": 31.0, "volume": 30316900.0}, {"date": "2019-03-05", "close": 30.46, "volume": 22779210.0}, {"date": "2019-03-06", "close": 29.7, "volume": 26707580.0}, {"date": "2019-03-07", "close": 29.28, "volume": 17538540.0}, {"date": "2019-03-08", "close": 29.4, "volume": 14068450.0}, {"date": "2019-03-11", "close": 30.7, "volume": 62807830.0}, {"date": "2019-03-12", "close": 31.64, "volume": 21181670.0}, {"date": "2019-03-13", "close": 31.58, "volume": 18803960.0}, {"date": "2019-03-14", "close": 30.31, "volume": 29552810.0}, {"date": "2019-03-15", "close": 30.64, "volume": 30481300.0}, {"date": "2019-03-18", "close": 31.64, "volume": 26440340.0}, {"date": "2019-03-19", "close": 32.83, "volume": 15730260.0}, {"date": "2019-03-20", "close": 32.83, "volume": 8119546.0}, {"date": "2019-03-21", "close": 32.48, "volume": 10187390.0}, {"date": "2019-03-22", "close": 32.72, "volume": 21385020.0}, {"date": "2019-03-25", "close": 32.6, "volume": 5050838.0}, {"date": "2019-03-26", "close": 32.74, "volume": 4001218.0}, {"date": "2019-03-27", "close": 32.69, "volume": 5445733.0}, {"date": "2019-03-28", "close": 32.5, "volume": 2223654.0}, {"date": "2019-03-29", "close": 32.07, "volume": 4066004.0}, {"date": "2019-04-01", "close": 32.17, "volume": 4624393.0}, {"date": "2019-04-02", "close": 32.44, "volume": 4856842.0}, {"date": "2019-04-03", "close": 32.83, "volume": 7161373.0}, {"date": "2019-04-04", "close": 32.98, "volume": 2864339.0}, {"date": "2019-04-05", "close": 33.12, "volume": 3703977.0}, {"date": "2019-04-08", "close": 33.42, "volume": 2068050.0}, {"date": "2019-04-09", "close": 32.76, "volume": 2995230.0}, {"date": "2019-04-10", "close": 32.55, "volume": 2960429.0}, {"date": "2019-04-11", "close": 32.34, "volume": 3234340.0}, {"date": "2019-04-12", "close": 32.57, "volume": 3751005.0}, {"date": "2019-04-15", "close": 32.14, "volume": 2943423.0}, {"date": "2019-04-16", "close": 31.78, "volume": 2453194.0}, {"date": "2019-04-17", "close": 31.18, "volume": 4064316.0}, {"date": "2019-04-18", "close": 31.11, "volume": 6101836.0}, {"date": "2019-04-22", "close": 31.15, "volume": 4760509.0}, {"date": "2019-04-23", "close": 31.63, "volume": 3652491.0}, {"date": "2019-04-24", "close": 32.07, "volume": 2979104.0}, {"date": "2019-04-25", "close": 32.39, "volume": 2610841.0}, {"date": "2019-04-26", "close": 32.72, "volume": 5052664.0}, {"date": "2019-04-29", "close": 32.28, "volume": 3848402.0}, {"date": "2019-04-30", "close": 31.5, "volume": 5158835.0}, {"date": "2019-05-01", "close": 31.44, "volume": 2200405.0}, {"date": "2019-05-02", "close": 31.36, "volume": 4774658.0}, {"date": "2019-05-03", "close": 32.13, "volume": 3542814.0}, {"date": "2019-05-06", "close": 32.17, "volume": 1494258.0}, {"date": "2019-05-07", "close": 31.12, "volume": 4073171.0}, {"date": "2019-05-08", "close": 31.39, "volume": 4245071.0}, {"date": "2019-05-09", "close": 32.96, "volume": 6249927.0}, {"date": "2019-05-10", "close": 33.3, "volume": 3686535.0}, {"date": "2019-05-13", "close": 32.15, "volume": 2522148.0}, {"date": "2019-05-14", "close": 32.6, "volume": 2952637.0}, {"date": "2019-05-15", "close": 32.75, "volume": 1979866.0}, {"date": "2019-05-16", "close": 33.0, "volume": 3057512.0}, {"date": "2019-05-17", "close": 33.04, "volume": 2287918.0}, {"date": "2019-05-20", "close": 32.65, "volume": 1054911.0}, {"date": "2019-05-21", "close": 32.74, "volume": 2847833.0}, {"date": "2019-05-22", "close": 32.29, "volume": 3517413.0}, {"date": "2019-05-23", "close": 32.39, "volume": 2358563.0}, {"date": "2019-05-24", "close": 32.1, "volume": 3704096.0}, {"date": "2019-05-28", "close": 31.97, "volume": 4649440.0}, {"date": "2019-05-29", "close": 31.74, "volume": 5402722.0}, {"date": "2019-05-30", "close": 31.51, "volume": 1337192.0}, {"date": "2019-05-31", "close": 31.28, "volume": 2096933.0}, {"date": "2019-06-03", "close": 31.93, "volume": 1729403.0}, {"date": "2019-06-04", "close": 32.73, "volume": 2090339.0}, {"date": "2019-06-05", "close": 32.9, "volume": 2162071.0}, {"date": "2019-06-06", "close": 32.5, "volume": 3602687.0}, {"date": "2019-06-07", "close": 32.69, "volume": 1626862.0}, {"date": "2019-06-10", "close": 32.45, "volume": 1915044.0}, {"date": "2019-06-11", "close": 32.57, "volume": 1582864.0}, {"date": "2019-06-12", "close": 33.18, "volume": 1173193.0}, {"date": "2019-06-13", "close": 32.55, "volume": 1724772.0}, {"date": "2019-06-14", "close": 31.95, "volume": 3199823.0}, {"date": "2019-06-17", "close": 31.49, "volume": 3279746.0}, {"date": "2019-06-18", "close": 32.78, "volume": 2494608.0}, {"date": "2019-06-19", "close": 33.12, "volume": 2005924.0}, {"date": "2019-06-20", "close": 32.93, "volume": 3078677.0}, {"date": "2019-06-21", "close": 33.73, "volume": 4703161.0}, {"date": "2019-06-24", "close": 33.53, "volume": 1601830.0}, {"date": "2019-06-25", "close": 34.79, "volume": 6721091.0}, {"date": "2019-06-26", "close": 34.29, "volume": 2972195.0}, {"date": "2019-06-27", "close": 34.26, "volume": 2543946.0}, {"date": "2019-06-28", "close": 33.8, "volume": 6069038.0}, {"date": "2019-07-01", "close": 34.96, "volume": 2446817.0}, {"date": "2019-07-02", "close": 33.99, "volume": 2245417.0}, {"date": "2019-07-03", "close": 34.75, "volume": 1800238.0}, {"date": "2019-07-05", "close": 34.19, "volume": 1056389.0}, {"date": "2019-07-08", "close": 33.36, "volume": 4185016.0}, {"date": "2019-07-09", "close": 34.07, "volume": 10117500.0}, {"date": "2019-07-10", "close": 33.16, "volume": 2752441.0}, {"date": "2019-07-11", "close": 33.86, "volume": 1581989.0}, {"date": "2019-07-12", "close": 33.31, "volume": 1847797.0}, {"date": "2019-07-15", "close": 33.68, "volume": 2373616.0}, {"date": "2019-07-16", "close": 33.35, "volume": 1664028.0}, {"date": "2019-07-17", "close": 33.18, "volume": 2615136.0}, {"date": "2019-07-18", "close": 32.84, "volume": 1442114.0}, {"date": "2019-07-19", "close": 32.5, "volume": 2475262.0}, {"date": "2019-07-22", "close": 32.19, "volume": 1442848.0}, {"date": "2019-07-23", "close": 33.01, "volume": 2260961.0}, {"date": "2019-07-24", "close": 33.4, "volume": 1501452.0}, {"date": "2019-07-25", "close": 32.91, "volume": 2893457.0}, {"date": "2019-07-26", "close": 33.16, "volume": 1412085.0}, {"date": "2019-07-29", "close": 33.01, "volume": 2839334.0}, {"date": "2019-07-30", "close": 33.35, "volume": 1327676.0}, {"date": "2019-07-31", "close": 32.96, "volume": 1774426.0}, {"date": "2019-08-01", "close": 33.06, "volume": 2021631.0}, {"date": "2019-08-02", "close": 32.89, "volume": 1145614.0}, {"date": "2019-08-05", "close": 31.81, "volume": 1395828.0}, {"date": "2019-08-06", "close": 32.84, "volume": 1815772.0}, {"date": "2019-08-07", "close": 31.47, "volume": 6355883.0}, {"date": "2019-08-08", "close": 31.33, "volume": 5602490.0}, {"date": "2019-08-09", "close": 30.65, "volume": 4429564.0}, {"date": "2019-08-12", "close": 29.68, "volume": 3066833.0}, {"date": "2019-08-13", "close": 29.85, "volume": 6805737.0}, {"date": "2019-08-14", "close": 28.51, "volume": 4904207.0}, {"date": "2019-08-15", "close": 29.19, "volume": 3972422.0}, {"date": "2019-08-16", "close": 29.36, "volume": 3469755.0}, {"date": "2019-08-19", "close": 29.81, "volume": 1422896.0}, {"date": "2019-08-20", "close": 27.26, "volume": 16782780.0}, {"date": "2019-08-21", "close": 26.39, "volume": 10385390.0}, {"date": "2019-08-22", "close": 27.05, "volume": 4225414.0}, {"date": "2019-08-23", "close": 26.41, "volume": 5059304.0}, {"date": "2019-08-26", "close": 25.88, "volume": 5629817.0}, {"date": "2019-08-27", "close": 25.62, "volume": 8977773.0}, {"date": "2019-08-28", "close": 25.78, "volume": 2488627.0}, {"date": "2019-08-29", "close": 25.93, "volume": 3808780.0}, {"date": "2019-08-30", "close": 26.02, "volume": 2138211.0}, {"date": "2019-09-03", "close": 26.04, "volume": 4812469.0}, {"date": "2019-09-04", "close": 26.36, "volume": 4234373.0}, {"date": "2019-09-05", "close": 26.49, "volume": 2570735.0}, {"date": "2019-09-06", "close": 27.35, "volume": 6931614.0}, {"date": "2019-09-09", "close": 26.99, "volume": 6200433.0}, {"date": "2019-09-10", "close": 27.91, "volume": 3260502.0}, {"date": "2019-09-11", "close": 28.74, "volume": 4615142.0}, {"date": "2019-09-12", "close": 28.38, "volume": 2862170.0}, {"date": "2019-09-13", "close": 28.68, "volume": 5540958.0}, {"date": "2019-09-16", "close": 28.32, "volume": 3310371.0}, {"date": "2019-09-17", "close": 28.08, "volume": 1727895.0}, {"date": "2019-09-18", "close": 27.48, "volume": 4260885.0}, {"date": "2019-09-19", "close": 27.13, "volume": 3285767.0}, {"date": "2019-09-20", "close": 27.53, "volume": 13025070.0}, {"date": "2019-09-23", "close": 28.07, "volume": 6495509.0}, {"date": "2019-09-24", "close": 27.55, "volume": 5114501.0}, {"date": "2019-09-25", "close": 26.98, "volume": 10831980.0}, {"date": "2019-09-26", "close": 26.7, "volume": 3065324.0}, {"date": "2019-09-27", "close": 26.4, "volume": 1782335.0}, {"date": "2019-09-30", "close": 26.59, "volume": 1874251.0}, {"date": "2019-10-01", "close": 26.17, "volume": 3987827.0}, {"date": "2019-10-02", "close": 25.95, "volume": 2890052.0}, {"date": "2019-10-03", "close": 26.85, "volume": 3784387.0}, {"date": "2019-10-04", "close": 26.78, "volume": 5876863.0}, {"date": "2019-10-07", "close": 26.64, "volume": 2469439.0}, {"date": "2019-10-08", "close": 26.68, "volume": 2678333.0}, {"date": "2019-10-09", "close": 26.82, "volume": 1864727.0}, {"date": "2019-10-10", "close": 26.55, "volume": 2001842.0}, {"date": "2019-10-11", "close": 26.89, "volume": 2024845.0}, {"date": "2019-10-14", "close": 26.64, "volume": 1265644.0}, {"date": "2019-10-15", "close": 27.11, "volume": 2029328.0}, {"date": "2019-10-16", "close": 27.07, "volume": 1915212.0}, {"date": "2019-10-17", "close": 26.47, "volume": 4305347.0}, {"date": "2019-10-18", "close": 26.23, "volume": 2419204.0}, {"date": "2019-10-21", "close": 26.36, "volume": 3001535.0}, {"date": "2019-10-22", "close": 26.04, "volume": 2807535.0}, {"date": "2019-10-23", "close": 26.17, "volume": 1951663.0}, {"date": "2019-10-24", "close": 26.3, "volume": 1878213.0}, {"date": "2019-10-25", "close": 26.87, "volume": 2667883.0}, {"date": "2019-10-28", "close": 27.15, "volume": 1429872.0}, {"date": "2019-10-29", "close": 27.18, "volume": 1568321.0}, {"date": "2019-10-30", "close": 27.13, "volume": 1246220.0}, {"date": "2019-10-31", "close": 27.02, "volume": 2274540.0}, {"date": "2019-11-01", "close": 27.4, "volume": 2189887.0}, {"date": "2019-11-04", "close": 27.28, "volume": 2277896.0}, {"date": "2019-11-05", "close": 27.43, "volume": 2792890.0}, {"date": "2019-11-06", "close": 26.68, "volume": 5640176.0}, {"date": "2019-11-07", "close": 26.92, "volume": 4823547.0}, {"date": "2019-11-08", "close": 27.23, "volume": 3690782.0}, {"date": "2019-11-11", "close": 26.57, "volume": 3654399.0}, {"date": "2019-11-12", "close": 26.21, "volume": 7950702.0}, {"date": "2019-11-13", "close": 26.0, "volume": 11743560.0}, {"date": "2019-11-14", "close": 25.29, "volume": 6155768.0}, {"date": "2019-11-15", "close": 26.11, "volume": 5419682.0}, {"date": "2019-11-18", "close": 25.54, "volume": 4302891.0}, {"date": "2019-11-19", "close": 26.27, "volume": 7051805.0}, {"date": "2019-11-20", "close": 26.35, "volume": 4572140.0}, {"date": "2019-11-21", "close": 26.4, "volume": 5670961.0}, {"date": "2019-11-22", "close": 26.79, "volume": 2944897.0}, {"date": "2019-11-25", "close": 27.81, "volume": 5507304.0}, {"date": "2019-11-26", "close": 27.66, "volume": 3085374.0}, {"date": "2019-11-27", "close": 27.87, "volume": 2067596.0}, {"date": "2019-11-29", "close": 27.71, "volume": 1401253.0}, {"date": "2019-12-02", "close": 27.62, "volume": 2864141.0}, {"date": "2019-12-03", "close": 27.3, "volume": 1551412.0}, {"date": "2019-12-04", "close": 27.17, "volume": 1509530.0}, {"date": "2019-12-05", "close": 27.16, "volume": 1838673.0}, {"date": "2019-12-06", "close": 27.09, "volume": 1816428.0}, {"date": "2019-12-09", "close": 26.85, "volume": 3333800.0}, {"date": "2019-12-10", "close": 26.46, "volume": 4661234.0}, {"date": "2019-12-11", "close": 26.79, "volume": 2431331.0}, {"date": "2019-12-12", "close": 27.48, "volume": 1887477.0}, {"date": "2019-12-13", "close": 27.78, "volume": 3248236.0}, {"date": "2019-12-16", "close": 28.31, "volume": 5532705.0}, {"date": "2019-12-17", "close": 28.76, "volume": 3609716.0}, {"date": "2019-12-18", "close": 28.19, "volume": 7467281.0}, {"date": "2019-12-19", "close": 28.95, "volume": 6296360.0}, {"date": "2019-12-20", "close": 28.8, "volume": 5499483.0}, {"date": "2019-12-23", "close": 29.07, "volume": 2107187.0}, {"date": "2019-12-24", "close": 29.43, "volume": 839715.0}, {"date": "2019-12-26", "close": 29.16, "volume": 1490173.0}, {"date": "2019-12-27", "close": 29.34, "volume": 1614513.0}, {"date": "2019-12-30", "close": 29.29, "volume": 1232103.0}, {"date": "2019-12-31", "close": 29.45, "volume": 1210307.0}, {"date": "2020-01-02", "close": 29.47, "volume": 1664740.0}, {"date": "2020-01-03", "close": 29.1, "volume": 4342289.0}, {"date": "2020-01-06", "close": 28.83, "volume": 5715970.0}, {"date": "2020-01-07", "close": 28.71, "volume": 3224556.0}, {"date": "2020-01-08", "close": 28.56, "volume": 3913066.0}, {"date": "2020-01-09", "close": 28.04, "volume": 14582290.0}, {"date": "2020-01-10", "close": 28.73, "volume": 19853210.0}, {"date": "2020-01-13", "close": 28.41, "volume": 5893168.0}, {"date": "2020-01-14", "close": 29.28, "volume": 8520191.0}, {"date": "2020-01-15", "close": 30.84, "volume": 13167660.0}, {"date": "2020-01-16", "close": 30.61, "volume": 5589948.0}, {"date": "2020-01-17", "close": 30.0, "volume": 5121675.0}, {"date": "2020-01-21", "close": 30.62, "volume": 5789150.0}, {"date": "2020-01-22", "close": 32.23, "volume": 10632960.0}, {"date": "2020-01-23", "close": 32.25, "volume": 23874910.0}, {"date": "2020-01-24", "close": 31.57, "volume": 10904160.0}, {"date": "2020-01-27", "close": 31.14, "volume": 8683983.0}, {"date": "2020-01-28", "close": 31.56, "volume": 3938729.0}, {"date": "2020-01-29", "close": 31.74, "volume": 3965669.0}, {"date": "2020-01-30", "close": 31.72, "volume": 3997493.0}, {"date": "2020-01-31", "close": 30.9, "volume": 6828488.0}, {"date": "2020-02-03", "close": 31.3, "volume": 5028992.0}, {"date": "2020-02-04", "close": 31.66, "volume": 3502062.0}, {"date": "2020-02-05", "close": 31.63, "volume": 3872641.0}, {"date": "2020-02-06", "close": 31.68, "volume": 2246009.0}, {"date": "2020-02-07", "close": 31.39, "volume": 1949505.0}, {"date": "2020-02-10", "close": 31.49, "volume": 2191757.0}, {"date": "2020-02-11", "close": 31.75, "volume": 2883513.0}, {"date": "2020-02-12", "close": 31.36, "volume": 3277886.0}, {"date": "2020-02-13", "close": 31.12, "volume": 2917725.0}, {"date": "2020-02-14", "close": 30.98, "volume": 4858100.0}, {"date": "2020-02-18", "close": 30.45, "volume": 5569119.0}, {"date": "2020-02-19", "close": 29.93, "volume": 11282850.0}, {"date": "2020-02-20", "close": 30.23, "volume": 4929922.0}, {"date": "2020-02-21", "close": 31.15, "volume": 5779882.0}, {"date": "2020-02-24", "close": 30.01, "volume": 6235794.0}, {"date": "2020-02-25", "close": 29.25, "volume": 8640238.0}, {"date": "2020-02-26", "close": 28.77, "volume": 5570421.0}, {"date": "2020-02-27", "close": 28.13, "volume": 8142550.0}, {"date": "2020-02-28", "close": 27.4, "volume": 10025660.0}, {"date": "2020-03-02", "close": 27.78, "volume": 12378230.0}, {"date": "2020-03-03", "close": 27.06, "volume": 4694082.0}, {"date": "2020-03-04", "close": 27.52, "volume": 3998465.0}, {"date": "2020-03-05", "close": 26.08, "volume": 4880203.0}, {"date": "2020-03-06", "close": 25.39, "volume": 7542511.0}, {"date": "2020-03-09", "close": 23.89, "volume": 4662721.0}, {"date": "2020-03-10", "close": 24.6, "volume": 6432898.0}, {"date": "2020-03-11", "close": 23.72, "volume": 6212223.0}, {"date": "2020-03-12", "close": 21.34, "volume": 4971971.0}, {"date": "2020-03-13", "close": 22.43, "volume": 10644720.0}, {"date": "2020-03-16", "close": 19.36, "volume": 5850763.0}, {"date": "2020-03-17", "close": 19.97, "volume": 7280023.0}, {"date": "2020-03-18", "close": 16.68, "volume": 8554768.0}, {"date": "2020-03-19", "close": 17.47, "volume": 9398936.0}, {"date": "2020-03-20", "close": 17.5, "volume": 9529734.0}, {"date": "2020-03-23", "close": 16.96, "volume": 6637408.0}, {"date": "2020-03-24", "close": 18.61, "volume": 8163235.0}, {"date": "2020-03-25", "close": 19.62, "volume": 4486132.0}, {"date": "2020-03-26", "close": 21.42, "volume": 6174596.0}, {"date": "2020-03-27", "close": 21.82, "volume": 4393290.0}, {"date": "2020-03-30", "close": 22.59, "volume": 3337756.0}, {"date": "2020-03-31", "close": 22.39, "volume": 3843967.0}, {"date": "2020-04-01", "close": 20.15, "volume": 5164865.0}, {"date": "2020-04-02", "close": 20.77, "volume": 5569182.0}, {"date": "2020-04-03", "close": 20.19, "volume": 2206120.0}, {"date": "2020-04-06", "close": 21.98, "volume": 3033056.0}, {"date": "2020-04-07", "close": 22.75, "volume": 2844934.0}, {"date": "2020-04-08", "close": 23.43, "volume": 3199830.0}, {"date": "2020-04-09", "close": 24.5, "volume": 4815750.0}, {"date": "2020-04-13", "close": 23.15, "volume": 2706655.0}, {"date": "2020-04-14", "close": 23.76, "volume": 2863591.0}, {"date": "2020-04-15", "close": 22.77, "volume": 2478258.0}, {"date": "2020-04-16", "close": 22.67, "volume": 2578484.0}, {"date": "2020-04-17", "close": 24.29, "volume": 4391360.0}, {"date": "2020-04-20", "close": 24.53, "volume": 1931263.0}, {"date": "2020-04-21", "close": 23.88, "volume": 2349247.0}, {"date": "2020-04-22", "close": 24.0, "volume": 1769793.0}, {"date": "2020-04-23", "close": 23.81, "volume": 3220258.0}, {"date": "2020-04-24", "close": 23.85, "volume": 1873589.0}, {"date": "2020-04-27", "close": 24.66, "volume": 2857978.0}, {"date": "2020-04-28", "close": 24.21, "volume": 2943136.0}, {"date": "2020-04-29", "close": 24.93, "volume": 3355186.0}, {"date": "2020-04-30", "close": 24.71, "volume": 3747258.0}, {"date": "2020-05-01", "close": 24.04, "volume": 1932844.0}, {"date": "2020-05-04", "close": 23.97, "volume": 2271406.0}, {"date": "2020-05-05", "close": 24.15, "volume": 2283489.0}, {"date": "2020-05-06", "close": 22.93, "volume": 5798491.0}, {"date": "2020-05-07", "close": 19.88, "volume": 14968070.0}, {"date": "2020-05-08", "close": 19.84, "volume": 9971574.0}, {"date": "2020-05-11", "close": 20.77, "volume": 7100353.0}, {"date": "2020-05-12", "close": 19.98, "volume": 6978072.0}, {"date": "2020-05-13", "close": 19.29, "volume": 3730209.0}, {"date": "2020-05-14", "close": 19.38, "volume": 4457913.0}, {"date": "2020-05-15", "close": 19.12, "volume": 6007638.0}, {"date": "2020-05-18", "close": 19.71, "volume": 5764409.0}, {"date": "2020-05-19", "close": 19.41, "volume": 3046419.0}, {"date": "2020-05-20", "close": 19.56, "volume": 3675971.0}, {"date": "2020-05-21", "close": 18.94, "volume": 5092180.0}, {"date": "2020-05-22", "close": 18.94, "volume": 4820892.0}, {"date": "2020-05-26", "close": 19.37, "volume": 7122621.0}, {"date": "2020-05-27", "close": 21.13, "volume": 9931363.0}, {"date": "2020-05-28", "close": 21.38, "volume": 5201447.0}, {"date": "2020-05-29", "close": 21.41, "volume": 5750473.0}, {"date": "2020-06-01", "close": 21.2, "volume": 2579406.0}, {"date": "2020-06-02", "close": 22.27, "volume": 5319392.0}, {"date": "2020-06-03", "close": 22.93, "volume": 5370533.0}, {"date": "2020-06-04", "close": 22.53, "volume": 3659922.0}, {"date": "2020-06-05", "close": 23.75, "volume": 5855007.0}, {"date": "2020-06-08", "close": 24.76, "volume": 5694658.0}, {"date": "2020-06-09", "close": 24.1, "volume": 5137889.0}, {"date": "2020-06-10", "close": 23.08, "volume": 5221193.0}, {"date": "2020-06-11", "close": 21.67, "volume": 4334011.0}, {"date": "2020-06-12", "close": 22.07, "volume": 4712585.0}, {"date": "2020-06-15", "close": 21.63, "volume": 4142521.0}, {"date": "2020-06-16", "close": 22.07, "volume": 3520627.0}, {"date": "2020-06-17", "close": 21.59, "volume": 2720978.0}, {"date": "2020-06-18", "close": 21.88, "volume": 2792392.0}, {"date": "2020-06-19", "close": 22.26, "volume": 4705259.0}, {"date": "2020-06-22", "close": 22.34, "volume": 3154345.0}, {"date": "2020-06-23", "close": 22.64, "volume": 4669082.0}, {"date": "2020-06-24", "close": 21.4, "volume": 3923830.0}, {"date": "2020-06-25", "close": 21.6, "volume": 5868576.0}, {"date": "2020-06-26", "close": 21.16, "volume": 4877435.0}, {"date": "2020-06-29", "close": 21.0, "volume": 4142565.0}, {"date": "2020-06-30", "close": 21.45, "volume": 2742531.0}, {"date": "2020-07-01", "close": 21.19, "volume": 2538966.0}, {"date": "2020-07-02", "close": 21.21, "volume": 2467336.0}, {"date": "2020-07-06", "close": 21.76, "volume": 1949003.0}, {"date": "2020-07-07", "close": 21.55, "volume": 5597939.0}, {"date": "2020-07-08", "close": 21.65, "volume": 4831044.0}, {"date": "2020-07-09", "close": 21.36, "volume": 4254481.0}, {"date": "2020-07-10", "close": 22.03, "volume": 2443554.0}, {"date": "2020-07-13", "close": 22.65, "volume": 6481767.0}, {"date": "2020-07-14", "close": 23.48, "volume": 5751162.0}, {"date": "2020-07-15", "close": 24.08, "volume": 2847934.0}, {"date": "2020-07-16", "close": 24.0, "volume": 2096467.0}, {"date": "2020-07-17", "close": 23.79, "volume": 2261416.0}, {"date": "2020-07-20", "close": 23.55, "volume": 2242361.0}, {"date": "2020-07-21", "close": 23.68, "volume": 1494431.0}, {"date": "2020-07-22", "close": 23.47, "volume": 2971149.0}, {"date": "2020-07-23", "close": 23.39, "volume": 6168049.0}, {"date": "2020-07-24", "close": 23.59, "volume": 3159663.0}, {"date": "2020-07-27", "close": 21.3, "volume": 13373860.0}, {"date": "2020-07-28", "close": 21.1, "volume": 7724114.0}, {"date": "2020-07-29", "close": 21.15, "volume": 9518848.0}, {"date": "2020-07-30", "close": 22.45, "volume": 14138640.0}, {"date": "2020-07-31", "close": 23.63, "volume": 6919259.0}, {"date": "2020-08-03", "close": 23.31, "volume": 6692203.0}, {"date": "2020-08-04", "close": 24.8, "volume": 6721867.0}, {"date": "2020-08-05", "close": 25.28, "volume": 4822258.0}, {"date": "2020-08-06", "close": 24.44, "volume": 7032937.0}, {"date": "2020-08-07", "close": 24.3, "volume": 2883154.0}, {"date": "2020-08-10", "close": 24.6, "volume": 2864287.0}, {"date": "2020-08-11", "close": 25.42, "volume": 3233392.0}, {"date": "2020-08-12", "close": 25.0, "volume": 2782311.0}, {"date": "2020-08-13", "close": 24.44, "volume": 2718953.0}, {"date": "2020-08-14", "close": 25.77, "volume": 6060628.0}, {"date": "2020-08-17", "close": 25.85, "volume": 4962614.0}, {"date": "2020-08-18", "close": 26.09, "volume": 2117825.0}, {"date": "2020-08-19", "close": 25.8, "volume": 1739217.0}, {"date": "2020-08-20", "close": 27.58, "volume": 5535236.0}, {"date": "2020-08-21", "close": 27.1, "volume": 3144531.0}, {"date": "2020-08-24", "close": 27.42, "volume": 2616129.0}, {"date": "2020-08-25", "close": 28.86, "volume": 5970326.0}, {"date": "2020-08-26", "close": 28.14, "volume": 4284451.0}, {"date": "2020-08-27", "close": 28.13, "volume": 4336130.0}, {"date": "2020-08-28", "close": 29.13, "volume": 3759312.0}, {"date": "2020-08-31", "close": 29.06, "volume": 2595659.0}, {"date": "2020-09-01", "close": 28.77, "volume": 1733916.0}, {"date": "2020-09-02", "close": 28.83, "volume": 5729844.0}, {"date": "2020-09-03", "close": 28.18, "volume": 2320657.0}, {"date": "2020-09-04", "close": 28.1, "volume": 2618699.0}, {"date": "2020-09-08", "close": 28.1, "volume": 4134570.0}, {"date": "2020-09-09", "close": 28.47, "volume": 1982060.0}, {"date": "2020-09-10", "close": 27.23, "volume": 5879899.0}, {"date": "2020-09-11", "close": 27.08, "volume": 2497560.0}, {"date": "2020-09-14", "close": 27.64, "volume": 3688520.0}, {"date": "2020-09-15", "close": 26.84, "volume": 6447665.0}, {"date": "2020-09-16", "close": 27.39, "volume": 5597905.0}, {"date": "2020-09-17", "close": 27.35, "volume": 4369965.0}, {"date": "2020-09-18", "close": 26.54, "volume": 7994149.0}, {"date": "2020-09-21", "close": 26.55, "volume": 5408520.0}, {"date": "2020-09-22", "close": 27.05, "volume": 3285905.0}, {"date": "2020-09-23", "close": 26.41, "volume": 2825950.0}, {"date": "2020-09-24", "close": 26.27, "volume": 3762623.0}, {"date": "2020-09-25", "close": 26.85, "volume": 3234334.0}, {"date": "2020-09-28", "close": 27.06, "volume": 2266806.0}, {"date": "2020-09-29", "close": 26.76, "volume": 2806941.0}, {"date": "2020-09-30", "close": 27.93, "volume": 6715581.0}, {"date": "2020-10-01", "close": 27.53, "volume": 3487792.0}, {"date": "2020-10-02", "close": 27.7, "volume": 2091893.0}, {"date": "2020-10-05", "close": 28.16, "volume": 1918739.0}, {"date": "2020-10-06", "close": 28.23, "volume": 3413680.0}, {"date": "2020-10-07", "close": 32.07, "volume": 21280940.0}, {"date": "2020-10-08", "close": 32.13, "volume": 6069821.0}, {"date": "2020-10-09", "close": 33.1, "volume": 5489297.0}, {"date": "2020-10-12", "close": 33.79, "volume": 4239617.0}, {"date": "2020-10-13", "close": 32.82, "volume": 5048775.0}, {"date": "2020-10-14", "close": 31.87, "volume": 6426749.0}, {"date": "2020-10-15", "close": 31.83, "volume": 3697000.0}, {"date": "2020-10-16", "close": 31.54, "volume": 3791240.0}, {"date": "2020-10-19", "close": 30.91, "volume": 3856456.0}, {"date": "2020-10-20", "close": 31.21, "volume": 2675657.0}, {"date": "2020-10-21", "close": 30.41, "volume": 5312712.0}, {"date": "2020-10-22", "close": 31.18, "volume": 2441276.0}, {"date": "2020-10-23", "close": 31.38, "volume": 1273959.0}, {"date": "2020-10-26", "close": 30.83, "volume": 1547853.0}, {"date": "2020-10-27", "close": 31.55, "volume": 1985911.0}, {"date": "2020-10-28", "close": 30.77, "volume": 2526947.0}, {"date": "2020-10-29", "close": 31.51, "volume": 1857017.0}, {"date": "2020-10-30", "close": 31.01, "volume": 2081855.0}, {"date": "2020-11-02", "close": 31.83, "volume": 1792106.0}, {"date": "2020-11-03", "close": 31.24, "volume": 3300568.0}, {"date": "2020-11-04", "close": 31.71, "volume": 2887920.0}, {"date": "2020-11-05", "close": 32.58, "volume": 6370815.0}, {"date": "2020-11-06", "close": 30.29, "volume": 10660370.0}, {"date": "2020-11-09", "close": 31.06, "volume": 5535929.0}, {"date": "2020-11-10", "close": 31.21, "volume": 4060054.0}, {"date": "2020-11-11", "close": 29.97, "volume": 26151370.0}, {"date": "2020-11-12", "close": 29.91, "volume": 3084829.0}, {"date": "2020-11-13", "close": 30.15, "volume": 2203276.0}, {"date": "2020-11-16", "close": 30.31, "volume": 3770699.0}, {"date": "2020-11-17", "close": 30.41, "volume": 3006181.0}, {"date": "2020-11-18", "close": 29.39, "volume": 2723457.0}, {"date": "2020-11-19", "close": 29.5, "volume": 2006447.0}, {"date": "2020-11-20", "close": 29.42, "volume": 2803701.0}, {"date": "2020-11-23", "close": 31.03, "volume": 5552582.0}, {"date": "2020-11-24", "close": 31.62, "volume": 2571423.0}, {"date": "2020-11-25", "close": 31.78, "volume": 1345807.0}, {"date": "2020-11-27", "close": 31.32, "volume": 1030565.0}, {"date": "2020-11-30", "close": 30.59, "volume": 5348498.0}, {"date": "2020-12-01", "close": 29.31, "volume": 28331040.0}, {"date": "2020-12-02", "close": 30.0, "volume": 16816020.0}, {"date": "2020-12-03", "close": 29.2, "volume": 8499089.0}, {"date": "2020-12-04", "close": 29.38, "volume": 3766496.0}, {"date": "2020-12-07", "close": 29.35, "volume": 4743322.0}, {"date": "2020-12-08", "close": 29.79, "volume": 3548927.0}, {"date": "2020-12-09", "close": 28.89, "volume": 4574987.0}, {"date": "2020-12-10", "close": 28.8, "volume": 3846593.0}, {"date": "2020-12-11", "close": 28.65, "volume": 4100759.0}, {"date": "2020-12-14", "close": 28.71, "volume": 5237705.0}, {"date": "2020-12-15", "close": 30.82, "volume": 12719820.0}, {"date": "2020-12-16", "close": 29.95, "volume": 6358383.0}, {"date": "2020-12-17", "close": 30.49, "volume": 3618659.0}, {"date": "2020-12-18", "close": 30.01, "volume": 5969745.0}, {"date": "2020-12-21", "close": 29.53, "volume": 3324772.0}, {"date": "2020-12-22", "close": 30.21, "volume": 3293409.0}, {"date": "2020-12-23", "close": 30.43, "volume": 1562711.0}, {"date": "2020-12-24", "close": 30.54, "volume": 663923.0}, {"date": "2020-12-28", "close": 30.66, "volume": 2014842.0}, {"date": "2020-12-29", "close": 30.37, "volume": 2199488.0}, {"date": "2020-12-30", "close": 30.12, "volume": 1795541.0}, {"date": "2020-12-31", "close": 30.67, "volume": 2809364.0}, {"date": "2021-01-04", "close": 30.5, "volume": 2420243.0}, {"date": "2021-01-05", "close": 30.6, "volume": 2271623.0}, {"date": "2021-01-06", "close": 31.41, "volume": 2756736.0}, {"date": "2021-01-07", "close": 31.09, "volume": 1748400.0}, {"date": "2021-01-08", "close": 31.38, "volume": 2303298.0}, {"date": "2021-01-11", "close": 31.54, "volume": 1619387.0}, {"date": "2021-01-12", "close": 32.28, "volume": 2466915.0}, {"date": "2021-01-13", "close": 31.31, "volume": 2375033.0}, {"date": "2021-01-14", "close": 31.64, "volume": 2655663.0}, {"date": "2021-01-15", "close": 31.51, "volume": 2277560.0}, {"date": "2021-01-19", "close": 31.16, "volume": 2894447.0}, {"date": "2021-01-20", "close": 31.01, "volume": 3079888.0}, {"date": "2021-01-21", "close": 30.39, "volume": 2902949.0}, {"date": "2021-01-22", "close": 30.46, "volume": 1873633.0}, {"date": "2021-01-25", "close": 29.95, "volume": 2763639.0}, {"date": "2021-01-26", "close": 30.35, "volume": 2612587.0}, {"date": "2021-01-27", "close": 29.83, "volume": 4168646.0}, {"date": "2021-01-28", "close": 29.5, "volume": 3519770.0}, {"date": "2021-01-29", "close": 29.03, "volume": 3110258.0}, {"date": "2021-02-01", "close": 29.81, "volume": 3757775.0}, {"date": "2021-02-02", "close": 29.54, "volume": 2610076.0}, {"date": "2021-02-03", "close": 28.88, "volume": 2347298.0}, {"date": "2021-02-04", "close": 29.03, "volume": 6312641.0}, {"date": "2021-02-05", "close": 28.38, "volume": 4679691.0}, {"date": "2021-02-08", "close": 28.45, "volume": 3058863.0}, {"date": "2021-02-09", "close": 29.09, "volume": 2366108.0}, {"date": "2021-02-10", "close": 29.07, "volume": 2286629.0}, {"date": "2021-02-11", "close": 29.07, "volume": 1961868.0}, {"date": "2021-02-12", "close": 29.75, "volume": 2206214.0}, {"date": "2021-02-16", "close": 30.39, "volume": 4352953.0}, {"date": "2021-02-17", "close": 30.04, "volume": 3996368.0}, {"date": "2021-02-18", "close": 30.54, "volume": 6561871.0}, {"date": "2021-02-19", "close": 30.1, "volume": 6058441.0}, {"date": "2021-02-22", "close": 30.58, "volume": 4155193.0}, {"date": "2021-02-23", "close": 30.86, "volume": 4122529.0}, {"date": "2021-02-24", "close": 31.55, "volume": 5182456.0}, {"date": "2021-02-25", "close": 31.73, "volume": 4633708.0}, {"date": "2021-02-26", "close": 32.86, "volume": 7077705.0}, {"date": "2021-03-01", "close": 33.65, "volume": 4727141.0}, {"date": "2021-03-02", "close": 32.34, "volume": 5205713.0}, {"date": "2021-03-03", "close": 30.87, "volume": 13385320.0}, {"date": "2021-03-04", "close": 30.93, "volume": 4606578.0}, {"date": "2021-03-05", "close": 31.13, "volume": 6753971.0}, {"date": "2021-03-08", "close": 32.23, "volume": 4022045.0}, {"date": "2021-03-09", "close": 32.58, "volume": 4424287.0}, {"date": "2021-03-10", "close": 32.74, "volume": 2540739.0}, {"date": "2021-03-11", "close": 34.13, "volume": 3631655.0}, {"date": "2021-03-12", "close": 34.27, "volume": 1829956.0}, {"date": "2021-03-15", "close": 34.49, "volume": 3469878.0}, {"date": "2021-03-16", "close": 33.57, "volume": 3162728.0}, {"date": "2021-03-17", "close": 33.96, "volume": 1917127.0}, {"date": "2021-03-18", "close": 33.75, "volume": 3682928.0}, {"date": "2021-03-19", "close": 31.09, "volume": 10867090.0}, {"date": "2021-03-22", "close": 29.77, "volume": 4872279.0}, {"date": "2021-03-23", "close": 28.6, "volume": 5886017.0}, {"date": "2021-03-24", "close": 28.29, "volume": 6039504.0}, {"date": "2021-03-25", "close": 28.06, "volume": 5996698.0}, {"date": "2021-03-26", "close": 27.85, "volume": 6878506.0}, {"date": "2021-03-29", "close": 28.79, "volume": 7183642.0}, {"date": "2021-03-30", "close": 28.8, "volume": 4004831.0}, {"date": "2021-03-31", "close": 29.45, "volume": 4904533.0}, {"date": "2021-04-01", "close": 28.79, "volume": 3755731.0}, {"date": "2021-04-05", "close": 28.96, "volume": 1771031.0}, {"date": "2021-04-06", "close": 28.76, "volume": 2269746.0}, {"date": "2021-04-07", "close": 29.81, "volume": 3075429.0}, {"date": "2021-04-08", "close": 29.6, "volume": 5627203.0}, {"date": "2021-04-09", "close": 29.75, "volume": 2611617.0}, {"date": "2021-04-12", "close": 29.4, "volume": 4220957.0}, {"date": "2021-04-13", "close": 29.39, "volume": 4072929.0}, {"date": "2021-04-14", "close": 29.58, "volume": 2011015.0}, {"date": "2021-04-15", "close": 30.2, "volume": 3758042.0}, {"date": "2021-04-16", "close": 29.98, "volume": 4107888.0}, {"date": "2021-04-19", "close": 30.0, "volume": 1529491.0}, {"date": "2021-04-20", "close": 30.66, "volume": 3999108.0}, {"date": "2021-04-21", "close": 31.19, "volume": 1940058.0}, {"date": "2021-04-22", "close": 30.56, "volume": 5151789.0}, {"date": "2021-04-23", "close": 30.88, "volume": 1792432.0}, {"date": "2021-04-26", "close": 31.0, "volume": 4252367.0}, {"date": "2021-04-27", "close": 31.24, "volume": 4834101.0}, {"date": "2021-04-28", "close": 31.29, "volume": 2866382.0}, {"date": "2021-04-29", "close": 32.13, "volume": 3797935.0}, {"date": "2021-04-30", "close": 31.71, "volume": 4657201.0}, {"date": "2021-05-03", "close": 31.8, "volume": 4822853.0}, {"date": "2021-05-04", "close": 31.31, "volume": 2255131.0}, {"date": "2021-05-05", "close": 31.11, "volume": 2578117.0}, {"date": "2021-05-06", "close": 31.05, "volume": 3050438.0}, {"date": "2021-05-07", "close": 32.88, "volume": 5605162.0}, {"date": "2021-05-10", "close": 32.24, "volume": 3096686.0}, {"date": "2021-05-11", "close": 32.31, "volume": 5340141.0}, {"date": "2021-05-12", "close": 32.1, "volume": 3283743.0}, {"date": "2021-05-13", "close": 33.95, "volume": 5954684.0}, {"date": "2021-05-14", "close": 34.8, "volume": 2812028.0}, {"date": "2021-05-17", "close": 35.01, "volume": 6125489.0}, {"date": "2021-05-18", "close": 35.3, "volume": 4370963.0}, {"date": "2021-05-19", "close": 35.37, "volume": 2589601.0}, {"date": "2021-05-20", "close": 35.69, "volume": 3491147.0}, {"date": "2021-05-21", "close": 35.76, "volume": 4405807.0}, {"date": "2021-05-24", "close": 35.78, "volume": 1298863.0}, {"date": "2021-05-25", "close": 35.51, "volume": 1668498.0}, {"date": "2021-05-26", "close": 35.71, "volume": 2374729.0}, {"date": "2021-05-27", "close": 35.87, "volume": 1981062.0}, {"date": "2021-05-28", "close": 35.98, "volume": 2540247.0}, {"date": "2021-06-01", "close": 35.5, "volume": 3488917.0}, {"date": "2021-06-02", "close": 35.41, "volume": 2466059.0}, {"date": "2021-06-03", "close": 35.0, "volume": 2686062.0}, {"date": "2021-06-04", "close": 34.18, "volume": 3764494.0}, {"date": "2021-06-07", "close": 33.56, "volume": 3964938.0}, {"date": "2021-06-08", "close": 33.36, "volume": 3800239.0}, {"date": "2021-06-09", "close": 33.9, "volume": 3271933.0}, {"date": "2021-06-10", "close": 33.59, "volume": 3840728.0}, {"date": "2021-06-11", "close": 33.7, "volume": 1475916.0}, {"date": "2021-06-14", "close": 33.48, "volume": 3073237.0}, {"date": "2021-06-15", "close": 34.81, "volume": 9818638.0}, {"date": "2021-06-16", "close": 35.98, "volume": 7339229.0}, {"date": "2021-06-17", "close": 35.72, "volume": 3637603.0}, {"date": "2021-06-18", "close": 34.69, "volume": 5647546.0}, {"date": "2021-06-21", "close": 34.87, "volume": 2398991.0}, {"date": "2021-06-22", "close": 35.19, "volume": 1857440.0}, {"date": "2021-06-23", "close": 35.09, "volume": 2009007.0}, {"date": "2021-06-24", "close": 34.99, "volume": 4814961.0}, {"date": "2021-06-25", "close": 35.04, "volume": 2294120.0}, {"date": "2021-06-28", "close": 35.32, "volume": 1736951.0}, {"date": "2021-06-29", "close": 35.32, "volume": 2981631.0}, {"date": "2021-06-30", "close": 34.69, "volume": 2296134.0}, {"date": "2021-07-01", "close": 35.0, "volume": 1768409.0}, {"date": "2021-07-02", "close": 34.94, "volume": 1741568.0}, {"date": "2021-07-06", "close": 34.78, "volume": 2933973.0}, {"date": "2021-07-07", "close": 34.56, "volume": 4012683.0}, {"date": "2021-07-08", "close": 34.42, "volume": 3883408.0}, {"date": "2021-07-09", "close": 34.64, "volume": 2054426.0}, {"date": "2021-07-12", "close": 35.02, "volume": 5245226.0}, {"date": "2021-07-13", "close": 34.22, "volume": 1986873.0}, {"date": "2021-07-14", "close": 34.13, "volume": 5326243.0}, {"date": "2021-07-15", "close": 34.23, "volume": 1768761.0}, {"date": "2021-07-16", "close": 34.26, "volume": 5044623.0}, {"date": "2021-07-19", "close": 34.23, "volume": 2657486.0}, {"date": "2021-07-20", "close": 35.53, "volume": 4925423.0}, {"date": "2021-07-21", "close": 35.67, "volume": 1817848.0}, {"date": "2021-07-22", "close": 36.03, "volume": 1838858.0}, {"date": "2021-07-23", "close": 36.5, "volume": 3125268.0}, {"date": "2021-07-26", "close": 35.81, "volume": 2192279.0}, {"date": "2021-07-27", "close": 36.24, "volume": 3150139.0}, {"date": "2021-07-28", "close": 36.64, "volume": 2433580.0}, {"date": "2021-07-29", "close": 36.61, "volume": 2727164.0}, {"date": "2021-07-30", "close": 36.47, "volume": 1852893.0}, {"date": "2021-08-02", "close": 36.5, "volume": 1466002.0}, {"date": "2021-08-03", "close": 36.72, "volume": 1581701.0}, {"date": "2021-08-04", "close": 36.42, "volume": 1786573.0}, {"date": "2021-08-05", "close": 35.8, "volume": 3290792.0}, {"date": "2021-08-06", "close": 35.36, "volume": 2740369.0}, {"date": "2021-08-09", "close": 29.67, "volume": 27938590.0}, {"date": "2021-08-10", "close": 29.58, "volume": 11194030.0}, {"date": "2021-08-11", "close": 29.2, "volume": 9676224.0}, {"date": "2021-08-12", "close": 30.16, "volume": 4754387.0}, {"date": "2021-08-13", "close": 31.0, "volume": 5170739.0}, {"date": "2021-08-16", "close": 31.53, "volume": 5015446.0}, {"date": "2021-08-17", "close": 31.7, "volume": 2960865.0}, {"date": "2021-08-18", "close": 31.49, "volume": 2324898.0}, {"date": "2021-08-19", "close": 31.5, "volume": 2502071.0}, {"date": "2021-08-20", "close": 31.5, "volume": 2709154.0}, {"date": "2021-08-23", "close": 31.76, "volume": 3884338.0}, {"date": "2021-08-24", "close": 32.28, "volume": 4501818.0}, {"date": "2021-08-25", "close": 32.63, "volume": 2792587.0}, {"date": "2021-08-26", "close": 32.77, "volume": 1894716.0}, {"date": "2021-08-27", "close": 33.31, "volume": 3392398.0}, {"date": "2021-08-30", "close": 33.44, "volume": 2322925.0}, {"date": "2021-08-31", "close": 33.38, "volume": 3104510.0}, {"date": "2021-09-01", "close": 33.53, "volume": 2303423.0}, {"date": "2021-09-02", "close": 33.8, "volume": 2203689.0}, {"date": "2021-09-03", "close": 34.15, "volume": 4848873.0}, {"date": "2021-09-07", "close": 34.02, "volume": 3859727.0}, {"date": "2021-09-08", "close": 33.89, "volume": 6577098.0}, {"date": "2021-09-09", "close": 33.54, "volume": 2992269.0}, {"date": "2021-09-10", "close": 33.38, "volume": 1433203.0}, {"date": "2021-09-13", "close": 33.28, "volume": 4021502.0}, {"date": "2021-09-14", "close": 32.92, "volume": 1539820.0}, {"date": "2021-09-15", "close": 32.41, "volume": 3572106.0}, {"date": "2021-09-16", "close": 32.47, "volume": 4579911.0}, {"date": "2021-09-17", "close": 32.4, "volume": 5071117.0}, {"date": "2021-09-20", "close": 31.83, "volume": 3148412.0}, {"date": "2021-09-21", "close": 31.69, "volume": 3698572.0}, {"date": "2021-09-22", "close": 31.8, "volume": 4741768.0}, {"date": "2021-09-23", "close": 32.47, "volume": 4115111.0}, {"date": "2021-09-24", "close": 32.63, "volume": 1347123.0}, {"date": "2021-09-27", "close": 32.82, "volume": 3453900.0}, {"date": "2021-09-28", "close": 32.55, "volume": 4231961.0}, {"date": "2021-09-29", "close": 32.35, "volume": 3230029.0}, {"date": "2021-09-30", "close": 31.89, "volume": 2800012.0}, {"date": "2021-10-01", "close": 32.09, "volume": 2534604.0}, {"date": "2021-10-04", "close": 32.1, "volume": 2236879.0}, {"date": "2021-10-05", "close": 32.14, "volume": 2764289.0}, {"date": "2021-10-06", "close": 32.69, "volume": 5090812.0}, {"date": "2021-10-07", "close": 33.29, "volume": 3483677.0}, {"date": "2021-10-08", "close": 33.15, "volume": 1432932.0}, {"date": "2021-10-11", "close": 32.89, "volume": 1968509.0}, {"date": "2021-10-12", "close": 32.18, "volume": 2887465.0}, {"date": "2021-10-13", "close": 32.03, "volume": 3688798.0}, {"date": "2021-10-14", "close": 32.45, "volume": 1982023.0}, {"date": "2021-10-15", "close": 32.54, "volume": 1686472.0}, {"date": "2021-10-18", "close": 32.1, "volume": 2266117.0}, {"date": "2021-10-19", "close": 32.64, "volume": 1521776.0}, {"date": "2021-10-20", "close": 33.66, "volume": 5426085.0}, {"date": "2021-10-21", "close": 33.6, "volume": 2283306.0}, {"date": "2021-10-22", "close": 33.9, "volume": 1252567.0}, {"date": "2021-10-25", "close": 33.97, "volume": 1228817.0}, {"date": "2021-10-26", "close": 33.49, "volume": 2046407.0}, {"date": "2021-10-27", "close": 33.31, "volume": 2691993.0}, {"date": "2021-10-28", "close": 32.9, "volume": 3748526.0}, {"date": "2021-10-29", "close": 32.88, "volume": 2804998.0}, {"date": "2021-11-01", "close": 32.87, "volume": 3055869.0}, {"date": "2021-11-02", "close": 31.73, "volume": 5564829.0}, {"date": "2021-11-03", "close": 32.22, "volume": 3799283.0}, {"date": "2021-11-04", "close": 32.87, "volume": 3811611.0}, {"date": "2021-11-05", "close": 34.09, "volume": 4880013.0}, {"date": "2021-11-08", "close": 33.25, "volume": 4815585.0}, {"date": "2021-11-09", "close": 33.1, "volume": 6827062.0}, {"date": "2021-11-10", "close": 32.98, "volume": 3725721.0}, {"date": "2021-11-11", "close": 32.74, "volume": 3005116.0}, {"date": "2021-11-12", "close": 33.03, "volume": 3743338.0}, {"date": "2021-11-15", "close": 32.16, "volume": 5573874.0}, {"date": "2021-11-16", "close": 32.29, "volume": 4523946.0}, {"date": "2021-11-17", "close": 31.95, "volume": 3370992.0}, {"date": "2021-11-18", "close": 32.34, "volume": 4731132.0}, {"date": "2021-11-19", "close": 32.11, "volume": 3339827.0}, {"date": "2021-11-22", "close": 32.05, "volume": 3026832.0}, {"date": "2021-11-23", "close": 32.07, "volume": 1981945.0}, {"date": "2021-11-24", "close": 30.79, "volume": 3431800.0}, {"date": "2021-11-26", "close": 30.22, "volume": 1905350.0}, {"date": "2021-11-29", "close": 30.19, "volume": 3342520.0}, {"date": "2021-11-30", "close": 28.74, "volume": 4512066.0}, {"date": "2021-12-01", "close": 28.14, "volume": 3317173.0}, {"date": "2021-12-02", "close": 28.78, "volume": 3639510.0}, {"date": "2021-12-03", "close": 28.17, "volume": 2970544.0}, {"date": "2021-12-06", "close": 28.79, "volume": 4619121.0}, {"date": "2021-12-07", "close": 28.97, "volume": 3275160.0}, {"date": "2021-12-08", "close": 29.54, "volume": 2360717.0}, {"date": "2021-12-09", "close": 28.49, "volume": 2689707.0}, {"date": "2021-12-10", "close": 27.97, "volume": 3917436.0}, {"date": "2021-12-13", "close": 27.74, "volume": 4796688.0}, {"date": "2021-12-14", "close": 28.11, "volume": 4952574.0}, {"date": "2021-12-15", "close": 28.46, "volume": 3283541.0}, {"date": "2021-12-16", "close": 27.98, "volume": 3922784.0}, {"date": "2021-12-17", "close": 28.27, "volume": 4559274.0}, {"date": "2021-12-20", "close": 28.2, "volume": 3114096.0}, {"date": "2021-12-21", "close": 28.77, "volume": 2571777.0}, {"date": "2021-12-22", "close": 28.34, "volume": 2110307.0}, {"date": "2021-12-23", "close": 28.88, "volume": 3464697.0}, {"date": "2021-12-27", "close": 28.96, "volume": 2134617.0}, {"date": "2021-12-28", "close": 28.88, "volume": 2109602.0}, {"date": "2021-12-29", "close": 28.27, "volume": 1961188.0}, {"date": "2021-12-30", "close": 28.71, "volume": 2483282.0}, {"date": "2021-12-31", "close": 28.38, "volume": 2783545.0}, {"date": "2022-01-03", "close": 28.25, "volume": 5166541.0}, {"date": "2022-01-04", "close": 28.41, "volume": 6917846.0}, {"date": "2022-01-05", "close": 27.9, "volume": 3040764.0}, {"date": "2022-01-06", "close": 27.08, "volume": 3564550.0}, {"date": "2022-01-07", "close": 27.05, "volume": 2813370.0}, {"date": "2022-01-10", "close": 28.73, "volume": 6797663.0}, {"date": "2022-01-11", "close": 28.38, "volume": 3512966.0}, {"date": "2022-01-12", "close": 28.09, "volume": 3556682.0}, {"date": "2022-01-13", "close": 27.07, "volume": 3068918.0}, {"date": "2022-01-14", "close": 27.03, "volume": 3603324.0}, {"date": "2022-01-18", "close": 26.81, "volume": 4990162.0}, {"date": "2022-01-19", "close": 26.39, "volume": 3812397.0}, {"date": "2022-01-20", "close": 26.83, "volume": 2975519.0}, {"date": "2022-01-21", "close": 26.77, "volume": 3301874.0}, {"date": "2022-01-24", "close": 27.1, "volume": 6187706.0}, {"date": "2022-01-25", "close": 26.31, "volume": 3461131.0}, {"date": "2022-01-26", "close": 25.77, "volume": 2053471.0}, {"date": "2022-01-27", "close": 24.94, "volume": 5832036.0}, {"date": "2022-01-28", "close": 25.51, "volume": 5958030.0}, {"date": "2022-01-31", "close": 26.04, "volume": 4684085.0}, {"date": "2022-02-01", "close": 25.54, "volume": 4832993.0}, {"date": "2022-02-02", "close": 25.36, "volume": 6796346.0}, {"date": "2022-02-03", "close": 24.65, "volume": 4334779.0}, {"date": "2022-02-04", "close": 24.97, "volume": 4660900.0}, {"date": "2022-02-07", "close": 25.06, "volume": 3070707.0}, {"date": "2022-02-08", "close": 24.86, "volume": 3282105.0}, {"date": "2022-02-09", "close": 25.73, "volume": 4222356.0}, {"date": "2022-02-10", "close": 25.31, "volume": 2836964.0}, {"date": "2022-02-11", "close": 25.49, "volume": 6121663.0}, {"date": "2022-02-14", "close": 25.13, "volume": 2423641.0}, {"date": "2022-02-15", "close": 25.86, "volume": 4984584.0}, {"date": "2022-02-16", "close": 25.89, "volume": 4067925.0}, {"date": "2022-02-17", "close": 25.78, "volume": 6235519.0}, {"date": "2022-02-18", "close": 25.51, "volume": 8532733.0}, {"date": "2022-02-22", "close": 25.98, "volume": 14141930.0}, {"date": "2022-02-23", "close": 25.75, "volume": 11780500.0}, {"date": "2022-02-24", "close": 27.89, "volume": 18998200.0}, {"date": "2022-02-25", "close": 27.87, "volume": 4808392.0}, {"date": "2022-02-28", "close": 28.41, "volume": 6015789.0}, {"date": "2022-03-01", "close": 28.94, "volume": 5828575.0}, {"date": "2022-03-02", "close": 29.0, "volume": 5599463.0}, {"date": "2022-03-03", "close": 28.37, "volume": 4989157.0}, {"date": "2022-03-04", "close": 27.95, "volume": 4278781.0}, {"date": "2022-03-07", "close": 25.84, "volume": 4437795.0}, {"date": "2022-03-08", "close": 25.52, "volume": 3885141.0}, {"date": "2022-03-09", "close": 26.62, "volume": 7632299.0}, {"date": "2022-03-10", "close": 26.38, "volume": 3617482.0}, {"date": "2022-03-11", "close": 26.49, "volume": 5023494.0}, {"date": "2022-03-14", "close": 25.2, "volume": 4490686.0}, {"date": "2022-03-15", "close": 25.47, "volume": 4639886.0}, {"date": "2022-03-16", "close": 26.41, "volume": 2476086.0}, {"date": "2022-03-17", "close": 26.61, "volume": 3805148.0}, {"date": "2022-03-18", "close": 27.42, "volume": 3831921.0}, {"date": "2022-03-21", "close": 27.2, "volume": 4363765.0}, {"date": "2022-03-22", "close": 27.41, "volume": 5599331.0}, {"date": "2022-03-23", "close": 27.22, "volume": 3570946.0}, {"date": "2022-03-24", "close": 27.47, "volume": 4537755.0}, {"date": "2022-03-25", "close": 26.59, "volume": 5312715.0}, {"date": "2022-03-28", "close": 26.72, "volume": 2713272.0}, {"date": "2022-03-29", "close": 27.53, "volume": 2670493.0}, {"date": "2022-03-30", "close": 27.16, "volume": 1642211.0}, {"date": "2022-03-31", "close": 26.09, "volume": 4042634.0}, {"date": "2022-04-01", "close": 26.12, "volume": 2290728.0}, {"date": "2022-04-04", "close": 26.16, "volume": 3131029.0}, {"date": "2022-04-05", "close": 25.98, "volume": 2413039.0}, {"date": "2022-04-06", "close": 26.62, "volume": 3734330.0}, {"date": "2022-04-07", "close": 26.55, "volume": 3392513.0}, {"date": "2022-04-08", "close": 26.25, "volume": 1716970.0}, {"date": "2022-04-11", "close": 26.0, "volume": 2290396.0}, {"date": "2022-04-12", "close": 25.83, "volume": 3683510.0}, {"date": "2022-04-13", "close": 26.26, "volume": 4520038.0}, {"date": "2022-04-14", "close": 26.25, "volume": 3691664.0}, {"date": "2022-04-18", "close": 25.74, "volume": 2531953.0}, {"date": "2022-04-19", "close": 26.12, "volume": 2092378.0}, {"date": "2022-04-20", "close": 26.28, "volume": 2034396.0}, {"date": "2022-04-21", "close": 26.05, "volume": 7173809.0}, {"date": "2022-04-22", "close": 25.28, "volume": 4074622.0}, {"date": "2022-04-25", "close": 25.74, "volume": 4054912.0}, {"date": "2022-04-26", "close": 25.47, "volume": 4302882.0}, {"date": "2022-04-27", "close": 25.58, "volume": 3577455.0}, {"date": "2022-04-28", "close": 25.65, "volume": 2613728.0}, {"date": "2022-04-29", "close": 25.31, "volume": 2377902.0}, {"date": "2022-05-02", "close": 25.15, "volume": 3619196.0}, {"date": "2022-05-03", "close": 25.28, "volume": 2167499.0}, {"date": "2022-05-04", "close": 25.0, "volume": 6036397.0}, {"date": "2022-05-05", "close": 24.18, "volume": 7727079.0}, {"date": "2022-05-06", "close": 23.79, "volume": 10653550.0}, {"date": "2022-05-09", "close": 21.84, "volume": 9478222.0}, {"date": "2022-05-10", "close": 21.9, "volume": 10297580.0}, {"date": "2022-05-11", "close": 20.82, "volume": 6122877.0}, {"date": "2022-05-12", "close": 21.69, "volume": 5574449.0}, {"date": "2022-05-13", "close": 22.27, "volume": 3614672.0}, {"date": "2022-05-16", "close": 23.31, "volume": 5617608.0}, {"date": "2022-05-17", "close": 24.2, "volume": 5166765.0}, {"date": "2022-05-18", "close": 23.35, "volume": 4590567.0}, {"date": "2022-05-19", "close": 23.24, "volume": 3428061.0}, {"date": "2022-05-20", "close": 24.27, "volume": 5622602.0}, {"date": "2022-05-23", "close": 23.69, "volume": 4105646.0}, {"date": "2022-05-24", "close": 23.17, "volume": 4479128.0}, {"date": "2022-05-25", "close": 23.33, "volume": 4375296.0}, {"date": "2022-05-26", "close": 23.72, "volume": 2907237.0}, {"date": "2022-05-27", "close": 23.87, "volume": 4326680.0}, {"date": "2022-05-31", "close": 23.7, "volume": 9534522.0}, {"date": "2022-06-01", "close": 24.13, "volume": 4814750.0}, {"date": "2022-06-02", "close": 24.84, "volume": 4344239.0}, {"date": "2022-06-03", "close": 24.19, "volume": 2425744.0}, {"date": "2022-06-06", "close": 23.69, "volume": 3299083.0}, {"date": "2022-06-07", "close": 24.55, "volume": 2596544.0}, {"date": "2022-06-08", "close": 24.14, "volume": 1508201.0}, {"date": "2022-06-09", "close": 23.52, "volume": 1865989.0}, {"date": "2022-06-10", "close": 22.27, "volume": 4682118.0}, {"date": "2022-06-13", "close": 21.65, "volume": 3361851.0}, {"date": "2022-06-14", "close": 20.9, "volume": 3831738.0}, {"date": "2022-06-15", "close": 20.92, "volume": 4286355.0}, {"date": "2022-06-16", "close": 20.28, "volume": 9281566.0}, {"date": "2022-06-17", "close": 20.55, "volume": 5938077.0}, {"date": "2022-06-21", "close": 20.03, "volume": 9213026.0}, {"date": "2022-06-22", "close": 20.01, "volume": 7802784.0}, {"date": "2022-06-23", "close": 19.94, "volume": 5260381.0}, {"date": "2022-06-24", "close": 20.61, "volume": 5587416.0}, {"date": "2022-06-27", "close": 20.48, "volume": 6990425.0}, {"date": "2022-06-28", "close": 20.14, "volume": 3328151.0}, {"date": "2022-06-29", "close": 20.0, "volume": 3621449.0}, {"date": "2022-06-30", "close": 19.63, "volume": 4285923.0}, {"date": "2022-07-01", "close": 20.62, "volume": 6338400.0}, {"date": "2022-07-05", "close": 20.65, "volume": 4175660.0}, {"date": "2022-07-06", "close": 20.35, "volume": 3717321.0}, {"date": "2022-07-07", "close": 20.69, "volume": 2738642.0}, {"date": "2022-07-08", "close": 20.45, "volume": 2856668.0}, {"date": "2022-07-11", "close": 20.22, "volume": 2213936.0}, {"date": "2022-07-12", "close": 19.99, "volume": 2555155.0}, {"date": "2022-07-13", "close": 19.7, "volume": 3059455.0}, {"date": "2022-07-14", "close": 19.61, "volume": 3400815.0}, {"date": "2022-07-15", "close": 20.08, "volume": 3504580.0}, {"date": "2022-07-18", "close": 20.0, "volume": 2536893.0}, {"date": "2022-07-19", "close": 20.62, "volume": 3207358.0}, {"date": "2022-07-20", "close": 20.56, "volume": 2260771.0}, {"date": "2022-07-21", "close": 20.6, "volume": 3803561.0}, {"date": "2022-07-22", "close": 20.65, "volume": 3502942.0}, {"date": "2022-07-25", "close": 20.51, "volume": 1954486.0}, {"date": "2022-07-26", "close": 20.42, "volume": 2635118.0}, {"date": "2022-07-27", "close": 20.58, "volume": 4233449.0}, {"date": "2022-07-28", "close": 20.56, "volume": 5288131.0}, {"date": "2022-07-29", "close": 20.26, "volume": 3831101.0}, {"date": "2022-08-01", "close": 19.62, "volume": 4639862.0}, {"date": "2022-08-02", "close": 19.44, "volume": 4109457.0}, {"date": "2022-08-03", "close": 19.27, "volume": 8871971.0}, {"date": "2022-08-04", "close": 19.02, "volume": 6556792.0}, {"date": "2022-08-05", "close": 19.44, "volume": 10013200.0}, {"date": "2022-08-08", "close": 19.91, "volume": 10626140.0}, {"date": "2022-08-09", "close": 19.13, "volume": 4670550.0}, {"date": "2022-08-10", "close": 19.53, "volume": 4019619.0}, {"date": "2022-08-11", "close": 19.57, "volume": 8227967.0}, {"date": "2022-08-12", "close": 20.08, "volume": 7899874.0}, {"date": "2022-08-15", "close": 19.36, "volume": 4941992.0}, {"date": "2022-08-16", "close": 19.08, "volume": 8882558.0}, {"date": "2022-08-17", "close": 18.85, "volume": 4646799.0}, {"date": "2022-08-18", "close": 18.09, "volume": 7861041.0}, {"date": "2022-08-19", "close": 17.47, "volume": 7898466.0}, {"date": "2022-08-22", "close": 16.4, "volume": 7377212.0}, {"date": "2022-08-23", "close": 16.21, "volume": 7484105.0}, {"date": "2022-08-24", "close": 16.13, "volume": 5789051.0}, {"date": "2022-08-25", "close": 16.23, "volume": 4576525.0}, {"date": "2022-08-26", "close": 15.38, "volume": 4809725.0}, {"date": "2022-08-29", "close": 15.31, "volume": 8338007.0}, {"date": "2022-08-30", "close": 15.03, "volume": 5424715.0}, {"date": "2022-08-31", "close": 15.13, "volume": 10860680.0}, {"date": "2022-09-01", "close": 15.38, "volume": 11215220.0}, {"date": "2022-09-02", "close": 15.37, "volume": 10836280.0}, {"date": "2022-09-06", "close": 14.62, "volume": 5857010.0}, {"date": "2022-09-07", "close": 14.8, "volume": 13482380.0}, {"date": "2022-09-08", "close": 14.05, "volume": 21242440.0}, {"date": "2022-09-09", "close": 15.0, "volume": 12734870.0}, {"date": "2022-09-12", "close": 15.78, "volume": 12689220.0}, {"date": "2022-09-13", "close": 15.37, "volume": 9167417.0}, {"date": "2022-09-14", "close": 15.43, "volume": 7203892.0}, {"date": "2022-09-15", "close": 15.09, "volume": 8166594.0}, {"date": "2022-09-16", "close": 14.75, "volume": 8638296.0}, {"date": "2022-09-19", "close": 14.49, "volume": 4252777.0}, {"date": "2022-09-20", "close": 13.85, "volume": 6842191.0}, {"date": "2022-09-21", "close": 13.64, "volume": 4187468.0}, {"date": "2022-09-22", "close": 13.4, "volume": 3336746.0}, {"date": "2022-09-23", "close": 13.22, "volume": 5173385.0}, {"date": "2022-09-26", "close": 12.66, "volume": 6262005.0}, {"date": "2022-09-27", "close": 12.79, "volume": 4757646.0}, {"date": "2022-09-28", "close": 13.15, "volume": 3818712.0}, {"date": "2022-09-29", "close": 12.66, "volume": 4210877.0}, {"date": "2022-09-30", "close": 12.41, "volume": 4123359.0}, {"date": "2022-10-03", "close": 12.56, "volume": 6067786.0}, {"date": "2022-10-04", "close": 12.87, "volume": 9079163.0}, {"date": "2022-10-05", "close": 12.75, "volume": 10784110.0}, {"date": "2022-10-06", "close": 12.65, "volume": 11654650.0}, {"date": "2022-10-07", "close": 12.28, "volume": 6890279.0}, {"date": "2022-10-10", "close": 11.84, "volume": 4444873.0}, {"date": "2022-10-11", "close": 11.86, "volume": 4916810.0}, {"date": "2022-10-12", "close": 11.76, "volume": 4677294.0}, {"date": "2022-10-13", "close": 11.84, "volume": 5985223.0}, {"date": "2022-10-14", "close": 11.75, "volume": 7149465.0}, {"date": "2022-10-17", "close": 12.33, "volume": 6278150.0}, {"date": "2022-10-18", "close": 12.27, "volume": 6285412.0}, {"date": "2022-10-19", "close": 11.91, "volume": 5907151.0}, {"date": "2022-10-20", "close": 11.92, "volume": 6394776.0}, {"date": "2022-10-21", "close": 12.14, "volume": 6575669.0}, {"date": "2022-10-24", "close": 12.26, "volume": 5589429.0}, {"date": "2022-10-25", "close": 13.31, "volume": 10898690.0}, {"date": "2022-10-26", "close": 13.21, "volume": 7376373.0}, {"date": "2022-10-27", "close": 13.06, "volume": 5158061.0}, {"date": "2022-10-28", "close": 13.52, "volume": 5649507.0}, {"date": "2022-10-31", "close": 13.19, "volume": 4828146.0}, {"date": "2022-11-01", "close": 13.28, "volume": 6318683.0}, {"date": "2022-11-02", "close": 13.15, "volume": 5941759.0}, {"date": "2022-11-03", "close": 12.86, "volume": 7248116.0}, {"date": "2022-11-04", "close": 13.03, "volume": 7947742.0}, {"date": "2022-11-07", "close": 13.45, "volume": 7365842.0}, {"date": "2022-11-08", "close": 13.15, "volume": 12916670.0}, {"date": "2022-11-09", "close": 12.06, "volume": 12754490.0}, {"date": "2022-11-10", "close": 12.26, "volume": 15144750.0}, {"date": "2022-11-11", "close": 13.51, "volume": 13189830.0}, {"date": "2022-11-14", "close": 12.88, "volume": 8706771.0}, {"date": "2022-11-15", "close": 12.75, "volume": 8870305.0}, {"date": "2022-11-16", "close": 12.35, "volume": 10266070.0}, {"date": "2022-11-17", "close": 11.84, "volume": 6302247.0}, {"date": "2022-11-18", "close": 11.91, "volume": 7494124.0}, {"date": "2022-11-21", "close": 12.12, "volume": 4226773.0}, {"date": "2022-11-22", "close": 12.42, "volume": 5009459.0}, {"date": "2022-11-23", "close": 12.21, "volume": 4728479.0}, {"date": "2022-11-25", "close": 12.57, "volume": 2136001.0}, {"date": "2022-11-28", "close": 12.15, "volume": 5066518.0}, {"date": "2022-11-29", "close": 12.25, "volume": 5567749.0}, {"date": "2022-11-30", "close": 12.87, "volume": 9998045.0}, {"date": "2022-12-01", "close": 13.19, "volume": 5109981.0}, {"date": "2022-12-02", "close": 13.2, "volume": 4903106.0}, {"date": "2022-12-05", "close": 12.85, "volume": 3238842.0}, {"date": "2022-12-06", "close": 12.57, "volume": 4343021.0}, {"date": "2022-12-07", "close": 12.57, "volume": 3850743.0}, {"date": "2022-12-08", "close": 12.55, "volume": 3814199.0}, {"date": "2022-12-09", "close": 12.67, "volume": 5775142.0}, {"date": "2022-12-12", "close": 12.64, "volume": 4491722.0}, {"date": "2022-12-13", "close": 13.08, "volume": 6555717.0}, {"date": "2022-12-14", "close": 12.8, "volume": 6023267.0}, {"date": "2022-12-15", "close": 12.22, "volume": 6020015.0}, {"date": "2022-12-16", "close": 12.02, "volume": 7055041.0}, {"date": "2022-12-19", "close": 11.85, "volume": 6521622.0}, {"date": "2022-12-20", "close": 12.02, "volume": 6567506.0}, {"date": "2022-12-21", "close": 12.0, "volume": 10794110.0}, {"date": "2022-12-22", "close": 11.49, "volume": 9378479.0}, {"date": "2022-12-23", "close": 11.71, "volume": 6462792.0}, {"date": "2022-12-27", "close": 11.57, "volume": 10142780.0}, {"date": "2022-12-28", "close": 11.57, "volume": 5642410.0}, {"date": "2022-12-29", "close": 12.12, "volume": 8269457.0}, {"date": "2022-12-30", "close": 12.22, "volume": 5521012.0}, {"date": "2023-01-03", "close": 12.35, "volume": 8410839.0}, {"date": "2023-01-04", "close": 12.83, "volume": 10465950.0}, {"date": "2023-01-05", "close": 12.45, "volume": 8098735.0}, {"date": "2023-01-06", "close": 12.7, "volume": 4080686.0}, {"date": "2023-01-09", "close": 12.74, "volume": 9850366.0}, {"date": "2023-01-10", "close": 12.98, "volume": 4731277.0}, {"date": "2023-01-11", "close": 13.36, "volume": 8886745.0}, {"date": "2023-01-12", "close": 13.22, "volume": 7607198.0}, {"date": "2023-01-13", "close": 13.08, "volume": 3853358.0}, {"date": "2023-01-17", "close": 12.83, "volume": 6949882.0}, {"date": "2023-01-18", "close": 12.67, "volume": 6672258.0}, {"date": "2023-01-19", "close": 12.94, "volume": 6689287.0}, {"date": "2023-01-20", "close": 13.18, "volume": 6447897.0}, {"date": "2023-01-23", "close": 13.23, "volume": 9482315.0}, {"date": "2023-01-24", "close": 12.95, "volume": 6100138.0}, {"date": "2023-01-25", "close": 13.3, "volume": 4656668.0}, {"date": "2023-01-26", "close": 13.88, "volume": 9761858.0}, {"date": "2023-01-27", "close": 14.06, "volume": 9298735.0}, {"date": "2023-01-30", "close": 13.55, "volume": 7514981.0}, {"date": "2023-01-31", "close": 13.73, "volume": 4835132.0}, {"date": "2023-02-01", "close": 14.06, "volume": 6521261.0}, {"date": "2023-02-02", "close": 14.58, "volume": 8307519.0}, {"date": "2023-02-03", "close": 13.87, "volume": 5106205.0}, {"date": "2023-02-06", "close": 13.79, "volume": 5474986.0}, {"date": "2023-02-07", "close": 13.93, "volume": 3678913.0}, {"date": "2023-02-08", "close": 13.34, "volume": 5100705.0}, {"date": "2023-02-09", "close": 13.2, "volume": 8205395.0}, {"date": "2023-02-10", "close": 12.89, "volume": 4063569.0}, {"date": "2023-02-13", "close": 13.04, "volume": 3739808.0}, {"date": "2023-02-14", "close": 12.89, "volume": 5842045.0}, {"date": "2023-02-15", "close": 13.4, "volume": 4616697.0}, {"date": "2023-02-16", "close": 13.25, "volume": 5192754.0}, {"date": "2023-02-17", "close": 13.13, "volume": 8483176.0}, {"date": "2023-02-21", "close": 11.62, "volume": 17467760.0}, {"date": "2023-02-22", "close": 12.23, "volume": 9346948.0}, {"date": "2023-02-23", "close": 12.06, "volume": 4248020.0}, {"date": "2023-02-24", "close": 11.68, "volume": 6277336.0}, {"date": "2023-02-27", "close": 11.59, "volume": 6029866.0}, {"date": "2023-02-28", "close": 11.47, "volume": 8618997.0}, {"date": "2023-03-01", "close": 11.26, "volume": 5660587.0}, {"date": "2023-03-02", "close": 11.01, "volume": 9664366.0}, {"date": "2023-03-03", "close": 11.1, "volume": 5052956.0}, {"date": "2023-03-06", "close": 10.84, "volume": 5582378.0}, {"date": "2023-03-07", "close": 10.62, "volume": 6860447.0}, {"date": "2023-03-08", "close": 10.64, "volume": 4408058.0}, {"date": "2023-03-09", "close": 10.11, "volume": 6135734.0}, {"date": "2023-03-10", "close": 9.57, "volume": 12196050.0}, {"date": "2023-03-13", "close": 9.29, "volume": 9071930.0}, {"date": "2023-03-14", "close": 9.4, "volume": 13198150.0}, {"date": "2023-03-15", "close": 9.45, "volume": 12308630.0}, {"date": "2023-03-16", "close": 9.64, "volume": 7933848.0}, {"date": "2023-03-17", "close": 9.3, "volume": 23999960.0}, {"date": "2023-03-20", "close": 9.32, "volume": 14826960.0}, {"date": "2023-03-21", "close": 9.47, "volume": 7629349.0}, {"date": "2023-03-22", "close": 9.08, "volume": 7774397.0}, {"date": "2023-03-23", "close": 8.79, "volume": 8104862.0}, {"date": "2023-03-24", "close": 8.82, "volume": 12751730.0}, {"date": "2023-03-27", "close": 9.09, "volume": 6640924.0}, {"date": "2023-03-28", "close": 8.93, "volume": 6669727.0}, {"date": "2023-03-29", "close": 9.12, "volume": 7739720.0}, {"date": "2023-03-30", "close": 9.09, "volume": 6635456.0}, {"date": "2023-03-31", "close": 9.4, "volume": 8422986.0}, {"date": "2023-04-03", "close": 9.25, "volume": 8499466.0}, {"date": "2023-04-04", "close": 8.91, "volume": 6761412.0}, {"date": "2023-04-05", "close": 8.8, "volume": 14126520.0}, {"date": "2023-04-06", "close": 9.12, "volume": 6622495.0}, {"date": "2023-04-10", "close": 9.15, "volume": 4960368.0}, {"date": "2023-04-11", "close": 9.42, "volume": 6369567.0}, {"date": "2023-04-12", "close": 9.22, "volume": 7023238.0}, {"date": "2023-04-13", "close": 9.57, "volume": 11262210.0}, {"date": "2023-04-14", "close": 9.28, "volume": 7961629.0}, {"date": "2023-04-17", "close": 9.55, "volume": 5392037.0}, {"date": "2023-04-18", "close": 9.33, "volume": 4531832.0}, {"date": "2023-04-19", "close": 9.46, "volume": 5467878.0}, {"date": "2023-04-20", "close": 9.73, "volume": 9002890.0}, {"date": "2023-04-21", "close": 9.98, "volume": 6897023.0}, {"date": "2023-04-24", "close": 10.17, "volume": 6060163.0}, {"date": "2023-04-25", "close": 9.33, "volume": 6273098.0}, {"date": "2023-04-26", "close": 9.25, "volume": 4367137.0}, {"date": "2023-04-27", "close": 9.32, "volume": 4218827.0}, {"date": "2023-04-28", "close": 9.47, "volume": 6626779.0}, {"date": "2023-05-01", "close": 9.6, "volume": 4369751.0}, {"date": "2023-05-02", "close": 9.07, "volume": 9290413.0}, {"date": "2023-05-03", "close": 9.14, "volume": 9059484.0}, {"date": "2023-05-04", "close": 8.94, "volume": 4943469.0}, {"date": "2023-05-05", "close": 9.31, "volume": 4286829.0}, {"date": "2023-05-08", "close": 9.36, "volume": 5432595.0}, {"date": "2023-05-09", "close": 9.31, "volume": 7778502.0}, {"date": "2023-05-10", "close": 9.0, "volume": 6485170.0}, {"date": "2023-05-11", "close": 8.79, "volume": 6414413.0}, {"date": "2023-05-12", "close": 8.57, "volume": 11327160.0}, {"date": "2023-05-15", "close": 8.9, "volume": 7118737.0}, {"date": "2023-05-16", "close": 8.54, "volume": 5833010.0}, {"date": "2023-05-17", "close": 8.65, "volume": 4653113.0}, {"date": "2023-05-18", "close": 8.7, "volume": 5119260.0}, {"date": "2023-05-19", "close": 8.51, "volume": 7095733.0}, {"date": "2023-05-22", "close": 8.9, "volume": 6237545.0}, {"date": "2023-05-23", "close": 8.62, "volume": 6414166.0}, {"date": "2023-05-24", "close": 8.4, "volume": 7207804.0}, {"date": "2023-05-25", "close": 8.24, "volume": 11057960.0}, {"date": "2023-05-26", "close": 8.32, "volume": 6541486.0}, {"date": "2023-05-30", "close": 8.08, "volume": 8404951.0}, {"date": "2023-05-31", "close": 8.15, "volume": 48350140.0}, {"date": "2023-06-01", "close": 8.6, "volume": 8189334.0}, {"date": "2023-06-02", "close": 9.22, "volume": 9419932.0}, {"date": "2023-06-05", "close": 9.11, "volume": 5708137.0}, {"date": "2023-06-06", "close": 9.2, "volume": 4357007.0}, {"date": "2023-06-07", "close": 9.38, "volume": 4511393.0}, {"date": "2023-06-08", "close": 9.35, "volume": 5363218.0}, {"date": "2023-06-09", "close": 9.06, "volume": 3547588.0}, {"date": "2023-06-12", "close": 9.36, "volume": 4905022.0}, {"date": "2023-06-13", "close": 10.1, "volume": 10022690.0}, {"date": "2023-06-14", "close": 9.85, "volume": 6064465.0}, {"date": "2023-06-15", "close": 10.21, "volume": 12177700.0}, {"date": "2023-06-16", "close": 10.37, "volume": 10444380.0}, {"date": "2023-06-20", "close": 10.23, "volume": 6181916.0}, {"date": "2023-06-21", "close": 9.99, "volume": 3620890.0}, {"date": "2023-06-22", "close": 9.99, "volume": 3472491.0}, {"date": "2023-06-23", "close": 9.82, "volume": 9335479.0}, {"date": "2023-06-26", "close": 9.88, "volume": 4327612.0}, {"date": "2023-06-27", "close": 10.21, "volume": 5883164.0}, {"date": "2023-06-28", "close": 9.96, "volume": 3892054.0}, {"date": "2023-06-29", "close": 10.04, "volume": 3593876.0}, {"date": "2023-06-30", "close": 10.06, "volume": 3329027.0}, {"date": "2023-07-03", "close": 10.03, "volume": 2310965.0}, {"date": "2023-07-05", "close": 9.9, "volume": 4947091.0}, {"date": "2023-07-06", "close": 9.81, "volume": 4637836.0}, {"date": "2023-07-07", "close": 10.04, "volume": 5612922.0}, {"date": "2023-07-10", "close": 10.15, "volume": 5553178.0}, {"date": "2023-07-11", "close": 10.5, "volume": 5275220.0}, {"date": "2023-07-12", "close": 10.32, "volume": 5402837.0}, {"date": "2023-07-13", "close": 10.6, "volume": 3968299.0}, {"date": "2023-07-14", "close": 11.84, "volume": 20846590.0}, {"date": "2023-07-17", "close": 11.52, "volume": 9787627.0}, {"date": "2023-07-18", "close": 11.65, "volume": 6210456.0}, {"date": "2023-07-19", "close": 11.82, "volume": 5652995.0}, {"date": "2023-07-20", "close": 11.57, "volume": 5145325.0}, {"date": "2023-07-21", "close": 12.02, "volume": 8894523.0}, {"date": "2023-07-24", "close": 12.05, "volume": 6866384.0}, {"date": "2023-07-25", "close": 11.75, "volume": 9334298.0}, {"date": "2023-07-26", "close": 12.18, "volume": 6457891.0}, {"date": "2023-07-27", "close": 12.13, "volume": 4979656.0}, {"date": "2023-07-28", "close": 11.99, "volume": 5630029.0}, {"date": "2023-07-31", "close": 12.07, "volume": 3767536.0}, {"date": "2023-08-01", "close": 11.97, "volume": 3578980.0}, {"date": "2023-08-02", "close": 11.73, "volume": 11027550.0}, {"date": "2023-08-03", "close": 11.71, "volume": 9227195.0}, {"date": "2023-08-04", "close": 11.65, "volume": 10947150.0}, {"date": "2023-08-07", "close": 12.12, "volume": 10822120.0}, {"date": "2023-08-08", "close": 12.46, "volume": 7091982.0}, {"date": "2023-08-09", "close": 12.27, "volume": 5758755.0}, {"date": "2023-08-10", "close": 12.22, "volume": 5102749.0}, {"date": "2023-08-11", "close": 12.17, "volume": 4505929.0}, {"date": "2023-08-14", "close": 12.0, "volume": 3148958.0}, {"date": "2023-08-15", "close": 11.77, "volume": 3407724.0}, {"date": "2023-08-16", "close": 11.54, "volume": 3913683.0}, {"date": "2023-08-17", "close": 11.46, "volume": 3889791.0}, {"date": "2023-08-18", "close": 11.62, "volume": 5228179.0}, {"date": "2023-08-21", "close": 11.69, "volume": 3355944.0}, {"date": "2023-08-22", "close": 11.61, "volume": 5664615.0}, {"date": "2023-08-23", "close": 11.87, "volume": 2562183.0}, {"date": "2023-08-24", "close": 11.67, "volume": 3072210.0}, {"date": "2023-08-25", "close": 11.85, "volume": 4492291.0}, {"date": "2023-08-28", "close": 12.19, "volume": 4135714.0}, {"date": "2023-08-29", "close": 12.62, "volume": 5397081.0}, {"date": "2023-08-30", "close": 12.4, "volume": 3953540.0}, {"date": "2023-08-31", "close": 12.2, "volume": 3953483.0}, {"date": "2023-09-01", "close": 12.39, "volume": 4181341.0}, {"date": "2023-09-05", "close": 12.08, "volume": 4609180.0}, {"date": "2023-09-06", "close": 11.97, "volume": 3495347.0}, {"date": "2023-09-07", "close": 11.68, "volume": 5187043.0}, {"date": "2023-09-08", "close": 11.59, "volume": 3779234.0}, {"date": "2023-09-11", "close": 11.78, "volume": 3762118.0}, {"date": "2023-09-12", "close": 11.98, "volume": 4644663.0}, {"date": "2023-09-13", "close": 11.64, "volume": 5651069.0}, {"date": "2023-09-14", "close": 11.75, "volume": 5247329.0}, {"date": "2023-09-15", "close": 11.99, "volume": 11942980.0}, {"date": "2023-09-18", "close": 11.8, "volume": 5315095.0}, {"date": "2023-09-19", "close": 11.85, "volume": 3407131.0}, {"date": "2023-09-20", "close": 11.64, "volume": 3256103.0}, {"date": "2023-09-21", "close": 11.33, "volume": 4072002.0}, {"date": "2023-09-22", "close": 11.25, "volume": 2559745.0}, {"date": "2023-09-25", "close": 11.28, "volume": 3129615.0}, {"date": "2023-09-26", "close": 11.35, "volume": 4540464.0}, {"date": "2023-09-27", "close": 11.12, "volume": 3716464.0}, {"date": "2023-09-28", "close": 11.19, "volume": 3711938.0}, {"date": "2023-09-29", "close": 11.24, "volume": 2917101.0}, {"date": "2023-10-02", "close": 10.96, "volume": 3568373.0}, {"date": "2023-10-03", "close": 10.5, "volume": 6524676.0}, {"date": "2023-10-04", "close": 10.27, "volume": 7624948.0}, {"date": "2023-10-05", "close": 9.76, "volume": 7547030.0}, {"date": "2023-10-06", "close": 9.56, "volume": 15329730.0}, {"date": "2023-10-09", "close": 9.47, "volume": 5767121.0}, {"date": "2023-10-10", "close": 10.03, "volume": 7270443.0}, {"date": "2023-10-11", "close": 9.88, "volume": 2940281.0}, {"date": "2023-10-12", "close": 9.42, "volume": 7134618.0}, {"date": "2023-10-13", "close": 9.26, "volume": 6652291.0}, {"date": "2023-10-16", "close": 9.58, "volume": 3354445.0}, {"date": "2023-10-17", "close": 9.85, "volume": 3531045.0}, {"date": "2023-10-18", "close": 9.54, "volume": 3799489.0}, {"date": "2023-10-19", "close": 9.1, "volume": 5920823.0}, {"date": "2023-10-20", "close": 9.16, "volume": 5166751.0}, {"date": "2023-10-23", "close": 9.1, "volume": 3291721.0}, {"date": "2023-10-24", "close": 9.08, "volume": 3354600.0}, {"date": "2023-10-25", "close": 8.86, "volume": 3548335.0}, {"date": "2023-10-26", "close": 8.6, "volume": 7782379.0}, {"date": "2023-10-27", "close": 8.85, "volume": 9691010.0}, {"date": "2023-10-30", "close": 8.81, "volume": 4520423.0}, {"date": "2023-10-31", "close": 8.81, "volume": 4088141.0}, {"date": "2023-11-01", "close": 8.63, "volume": 6137848.0}, {"date": "2023-11-02", "close": 9.37, "volume": 5892725.0}, {"date": "2023-11-03", "close": 9.61, "volume": 6159999.0}, {"date": "2023-11-06", "close": 9.36, "volume": 6094356.0}, {"date": "2023-11-07", "close": 10.7, "volume": 14580150.0}, {"date": "2023-11-08", "close": 10.85, "volume": 8021517.0}, {"date": "2023-11-09", "close": 10.26, "volume": 6362812.0}, {"date": "2023-11-10", "close": 10.68, "volume": 5755130.0}, {"date": "2023-11-13", "close": 10.55, "volume": 5049784.0}, {"date": "2023-11-14", "close": 11.34, "volume": 4816475.0}, {"date": "2023-11-15", "close": 11.41, "volume": 5184201.0}, {"date": "2023-11-16", "close": 11.49, "volume": 4140151.0}, {"date": "2023-11-17", "close": 11.82, "volume": 4663283.0}, {"date": "2023-11-20", "close": 11.88, "volume": 4590065.0}, {"date": "2023-11-21", "close": 11.78, "volume": 3157301.0}, {"date": "2023-11-22", "close": 11.93, "volume": 3292331.0}, {"date": "2023-11-24", "close": 11.94, "volume": 1151903.0}, {"date": "2023-11-27", "close": 12.05, "volume": 5565754.0}, {"date": "2023-11-28", "close": 11.99, "volume": 3843706.0}, {"date": "2023-11-29", "close": 12.02, "volume": 4396906.0}, {"date": "2023-11-30", "close": 11.78, "volume": 5233822.0}, {"date": "2023-12-01", "close": 12.4, "volume": 6635432.0}, {"date": "2023-12-04", "close": 12.83, "volume": 7240646.0}, {"date": "2023-12-05", "close": 12.86, "volume": 6337399.0}, {"date": "2023-12-06", "close": 12.87, "volume": 4876843.0}, {"date": "2023-12-07", "close": 12.77, "volume": 4774240.0}, {"date": "2023-12-08", "close": 12.8, "volume": 9822397.0}, {"date": "2023-12-11", "close": 12.71, "volume": 4322347.0}, {"date": "2023-12-12", "close": 12.69, "volume": 3846623.0}, {"date": "2023-12-13", "close": 13.66, "volume": 7859193.0}, {"date": "2023-12-14", "close": 13.77, "volume": 12508160.0}, {"date": "2023-12-15", "close": 13.76, "volume": 8103638.0}, {"date": "2023-12-18", "close": 13.67, "volume": 6716558.0}, {"date": "2023-12-19", "close": 14.29, "volume": 7832225.0}, {"date": "2023-12-20", "close": 14.01, "volume": 4977343.0}, {"date": "2023-12-21", "close": 14.52, "volume": 3499285.0}, {"date": "2023-12-22", "close": 14.67, "volume": 3006912.0}, {"date": "2023-12-26", "close": 14.79, "volume": 3492367.0}, {"date": "2023-12-27", "close": 14.8, "volume": 2055547.0}, {"date": "2023-12-28", "close": 14.94, "volume": 2250727.0}, {"date": "2023-12-29", "close": 14.9, "volume": 3407389.0}, {"date": "2024-01-02", "close": 14.64, "volume": 3759814.0}, {"date": "2024-01-03", "close": 14.37, "volume": 7615412.0}, {"date": "2024-01-04", "close": 14.55, "volume": 5580456.0}, {"date": "2024-01-05", "close": 15.45, "volume": 10978820.0}, {"date": "2024-01-08", "close": 15.55, "volume": 4921605.0}, {"date": "2024-01-09", "close": 15.41, "volume": 4178674.0}, {"date": "2024-01-10", "close": 15.21, "volume": 3901408.0}, {"date": "2024-01-11", "close": 15.49, "volume": 4606255.0}, {"date": "2024-01-12", "close": 15.55, "volume": 8554465.0}, {"date": "2024-01-16", "close": 15.13, "volume": 4059592.0}, {"date": "2024-01-17", "close": 14.8, "volume": 6409253.0}, {"date": "2024-01-18", "close": 14.8, "volume": 3791112.0}, {"date": "2024-01-19", "close": 14.6, "volume": 5520823.0}, {"date": "2024-01-22", "close": 14.54, "volume": 4202573.0}, {"date": "2024-01-23", "close": 14.72, "volume": 4073342.0}, {"date": "2024-01-24", "close": 14.56, "volume": 4366104.0}, {"date": "2024-01-25", "close": 14.84, "volume": 4179290.0}, {"date": "2024-01-26", "close": 15.18, "volume": 4089510.0}, {"date": "2024-01-29", "close": 15.19, "volume": 2878547.0}, {"date": "2024-01-30", "close": 15.12, "volume": 3809884.0}, {"date": "2024-01-31", "close": 14.74, "volume": 5058951.0}, {"date": "2024-02-01", "close": 14.79, "volume": 3376694.0}, {"date": "2024-02-02", "close": 14.73, "volume": 2668564.0}, {"date": "2024-02-05", "close": 15.9, "volume": 9350781.0}, {"date": "2024-02-06", "close": 16.02, "volume": 6919800.0}, {"date": "2024-02-07", "close": 15.78, "volume": 3999362.0}, {"date": "2024-02-08", "close": 15.87, "volume": 3618625.0}, {"date": "2024-02-09", "close": 15.97, "volume": 3234127.0}, {"date": "2024-02-12", "close": 16.17, "volume": 3841445.0}, {"date": "2024-02-13", "close": 15.69, "volume": 4200724.0}, {"date": "2024-02-14", "close": 16.06, "volume": 2569515.0}, {"date": "2024-02-15", "close": 16.41, "volume": 3935630.0}, {"date": "2024-02-16", "close": 16.25, "volume": 3246935.0}, {"date": "2024-02-20", "close": 16.15, "volume": 4257023.0}, {"date": "2024-02-21", "close": 16.16, "volume": 4673163.0}, {"date": "2024-02-22", "close": 16.15, "volume": 6087849.0}, {"date": "2024-02-23", "close": 16.37, "volume": 7686324.0}, {"date": "2024-02-26", "close": 16.26, "volume": 11028150.0}, {"date": "2024-02-27", "close": 16.46, "volume": 4118625.0}, {"date": "2024-02-28", "close": 15.93, "volume": 4006140.0}, {"date": "2024-02-29", "close": 15.89, "volume": 4862714.0}, {"date": "2024-03-01", "close": 16.03, "volume": 3939130.0}, {"date": "2024-03-04", "close": 16.17, "volume": 3311766.0}, {"date": "2024-03-05", "close": 15.99, "volume": 3043996.0}, {"date": "2024-03-06", "close": 16.05, "volume": 3171289.0}, {"date": "2024-03-07", "close": 16.29, "volume": 2646616.0}, {"date": "2024-03-08", "close": 16.45, "volume": 3139971.0}, {"date": "2024-03-11", "close": 16.02, "volume": 5039617.0}, {"date": "2024-03-12", "close": 15.77, "volume": 4590085.0}, {"date": "2024-03-13", "close": 15.91, "volume": 3991091.0}, {"date": "2024-03-14", "close": 15.75, "volume": 2946799.0}, {"date": "2024-03-15", "close": 15.72, "volume": 3601278.0}, {"date": "2024-03-18", "close": 15.78, "volume": 4696540.0}, {"date": "2024-03-19", "close": 15.68, "volume": 3642242.0}, {"date": "2024-03-20", "close": 16.18, "volume": 2799855.0}, {"date": "2024-03-21", "close": 16.3, "volume": 2716113.0}, {"date": "2024-03-22", "close": 15.82, "volume": 2516541.0}, {"date": "2024-03-25", "close": 15.91, "volume": 1899513.0}, {"date": "2024-03-26", "close": 15.89, "volume": 2792961.0}, {"date": "2024-03-27", "close": 16.17, "volume": 2022403.0}, {"date": "2024-03-28", "close": 16.28, "volume": 2321926.0}, {"date": "2024-04-01", "close": 15.97, "volume": 3413679.0}, {"date": "2024-04-02", "close": 15.58, "volume": 3465897.0}, {"date": "2024-04-03", "close": 15.43, "volume": 3385519.0}, {"date": "2024-04-04", "close": 15.49, "volume": 4041853.0}, {"date": "2024-04-05", "close": 15.56, "volume": 4451755.0}, {"date": "2024-04-08", "close": 15.48, "volume": 2428792.0}, {"date": "2024-04-09", "close": 15.27, "volume": 9709166.0}, {"date": "2024-04-10", "close": 14.75, "volume": 4622073.0}, {"date": "2024-04-11", "close": 14.75, "volume": 2706200.0}, {"date": "2024-04-12", "close": 14.35, "volume": 4431935.0}, {"date": "2024-04-15", "close": 13.87, "volume": 4677679.0}, {"date": "2024-04-16", "close": 13.64, "volume": 4297933.0}, {"date": "2024-04-17", "close": 13.41, "volume": 4149574.0}, {"date": "2024-04-18", "close": 13.57, "volume": 3809052.0}, {"date": "2024-04-19", "close": 12.95, "volume": 5742048.0}, {"date": "2024-04-22", "close": 12.93, "volume": 5395858.0}, {"date": "2024-04-23", "close": 13.46, "volume": 4785032.0}, {"date": "2024-04-24", "close": 13.31, "volume": 3812138.0}, {"date": "2024-04-25", "close": 13.04, "volume": 3722995.0}, {"date": "2024-04-26", "close": 13.26, "volume": 3254122.0}, {"date": "2024-04-29", "close": 13.57, "volume": 4121640.0}, {"date": "2024-04-30", "close": 13.16, "volume": 4184291.0}, {"date": "2024-05-01", "close": 13.15, "volume": 2808008.0}, {"date": "2024-05-02", "close": 13.47, "volume": 3915661.0}, {"date": "2024-05-03", "close": 13.53, "volume": 3719972.0}, {"date": "2024-05-06", "close": 13.26, "volume": 4974965.0}, {"date": "2024-05-07", "close": 13.52, "volume": 6466597.0}, {"date": "2024-05-08", "close": 16.89, "volume": 19729090.0}, {"date": "2024-05-09", "close": 17.2, "volume": 7408589.0}, {"date": "2024-05-10", "close": 17.0, "volume": 3690195.0}, {"date": "2024-05-13", "close": 17.0, "volume": 3491885.0}, {"date": "2024-05-14", "close": 17.07, "volume": 3264913.0}, {"date": "2024-05-15", "close": 17.04, "volume": 4279415.0}, {"date": "2024-05-16", "close": 16.98, "volume": 2414516.0}, {"date": "2024-05-17", "close": 17.19, "volume": 5540367.0}, {"date": "2024-05-20", "close": 17.0, "volume": 3431012.0}, {"date": "2024-05-21", "close": 16.7, "volume": 3161292.0}, {"date": "2024-05-22", "close": 16.93, "volume": 6265830.0}, {"date": "2024-05-23", "close": 16.49, "volume": 3275998.0}, {"date": "2024-05-24", "close": 16.79, "volume": 3042322.0}, {"date": "2024-05-28", "close": 17.14, "volume": 5372094.0}, {"date": "2024-05-29", "close": 17.4, "volume": 6041537.0}, {"date": "2024-05-30", "close": 17.6, "volume": 4998063.0}, {"date": "2024-05-31", "close": 17.68, "volume": 6101493.0}, {"date": "2024-06-03", "close": 17.74, "volume": 3549712.0}, {"date": "2024-06-04", "close": 18.2, "volume": 4942153.0}, {"date": "2024-06-05", "close": 18.45, "volume": 3301528.0}, {"date": "2024-06-06", "close": 18.27, "volume": 2424583.0}, {"date": "2024-06-07", "close": 18.21, "volume": 2186528.0}, {"date": "2024-06-10", "close": 18.24, "volume": 2644614.0}, {"date": "2024-06-11", "close": 18.35, "volume": 5761432.0}, {"date": "2024-06-12", "close": 17.88, "volume": 3942083.0}, {"date": "2024-06-13", "close": 18.11, "volume": 2516037.0}, {"date": "2024-06-14", "close": 18.03, "volume": 2257753.0}, {"date": "2024-06-17", "close": 18.23, "volume": 2352521.0}, {"date": "2024-06-18", "close": 18.16, "volume": 3104514.0}, {"date": "2024-06-20", "close": 18.2, "volume": 2343429.0}, {"date": "2024-06-21", "close": 18.05, "volume": 3896886.0}, {"date": "2024-06-24", "close": 18.15, "volume": 5699603.0}, {"date": "2024-06-25", "close": 17.85, "volume": 5056226.0}, {"date": "2024-06-26", "close": 17.97, "volume": 3924590.0}, {"date": "2024-06-27", "close": 14.27, "volume": 28552320.0}, {"date": "2024-06-28", "close": 14.43, "volume": 19952300.0}, {"date": "2024-07-01", "close": 14.1, "volume": 6505828.0}, {"date": "2024-07-02", "close": 14.01, "volume": 6504270.0}, {"date": "2024-07-03", "close": 14.13, "volume": 2717228.0}, {"date": "2024-07-05", "close": 14.22, "volume": 4118576.0}, {"date": "2024-07-08", "close": 13.94, "volume": 6017712.0}, {"date": "2024-07-09", "close": 13.56, "volume": 6768402.0}, {"date": "2024-07-10", "close": 13.28, "volume": 6905143.0}, {"date": "2024-07-11", "close": 13.67, "volume": 4441529.0}, {"date": "2024-07-12", "close": 13.81, "volume": 2758558.0}, {"date": "2024-07-15", "close": 13.35, "volume": 4245928.0}, {"date": "2024-07-16", "close": 13.25, "volume": 6558986.0}, {"date": "2024-07-17", "close": 13.05, "volume": 7747348.0}, {"date": "2024-07-18", "close": 12.87, "volume": 5922095.0}, {"date": "2024-07-19", "close": 12.72, "volume": 4609317.0}, {"date": "2024-07-22", "close": 12.8, "volume": 4017636.0}, {"date": "2024-07-23", "close": 13.26, "volume": 5623313.0}, {"date": "2024-07-24", "close": 13.03, "volume": 4037553.0}, {"date": "2024-07-25", "close": 12.82, "volume": 5187606.0}, {"date": "2024-07-26", "close": 12.9, "volume": 6061959.0}, {"date": "2024-07-29", "close": 12.93, "volume": 5585543.0}, {"date": "2024-07-30", "close": 12.9, "volume": 3898553.0}, {"date": "2024-07-31", "close": 13.04, "volume": 4670570.0}, {"date": "2024-08-01", "close": 13.04, "volume": 4820546.0}, {"date": "2024-08-02", "close": 12.33, "volume": 7697972.0}, {"date": "2024-08-05", "close": 11.85, "volume": 7737994.0}, {"date": "2024-08-06", "close": 12.45, "volume": 5968388.0}, {"date": "2024-08-07", "close": 12.38, "volume": 6635484.0}, {"date": "2024-08-08", "close": 12.99, "volume": 9243976.0}, {"date": "2024-08-09", "close": 13.04, "volume": 4922213.0}, {"date": "2024-08-12", "close": 13.09, "volume": 3929879.0}, {"date": "2024-08-13", "close": 13.94, "volume": 8372598.0}, {"date": "2024-08-14", "close": 14.08, "volume": 6525209.0}, {"date": "2024-08-15", "close": 14.58, "volume": 4710741.0}, {"date": "2024-08-16", "close": 14.49, "volume": 3008225.0}, {"date": "2024-08-19", "close": 14.82, "volume": 4356058.0}, {"date": "2024-08-20", "close": 14.68, "volume": 3877512.0}, {"date": "2024-08-21", "close": 14.86, "volume": 2823418.0}, {"date": "2024-08-22", "close": 14.61, "volume": 2986810.0}, {"date": "2024-08-23", "close": 14.57, "volume": 2965191.0}, {"date": "2024-08-26", "close": 14.5, "volume": 3188092.0}, {"date": "2024-08-27", "close": 15.23, "volume": 4846591.0}, {"date": "2024-08-28", "close": 15.23, "volume": 4511960.0}, {"date": "2024-08-29", "close": 15.29, "volume": 3076905.0}, {"date": "2024-08-30", "close": 15.47, "volume": 3683810.0}, {"date": "2024-09-03", "close": 15.14, "volume": 3878443.0}, {"date": "2024-09-04", "close": 15.02, "volume": 3093174.0}, {"date": "2024-09-05", "close": 15.35, "volume": 3994544.0}, {"date": "2024-09-06", "close": 15.09, "volume": 3600515.0}, {"date": "2024-09-09", "close": 14.78, "volume": 4168158.0}, {"date": "2024-09-10", "close": 14.52, "volume": 3016136.0}, {"date": "2024-09-11", "close": 14.48, "volume": 2759233.0}, {"date": "2024-09-12", "close": 14.39, "volume": 2284211.0}, {"date": "2024-09-13", "close": 14.47, "volume": 3020891.0}, {"date": "2024-09-16", "close": 14.53, "volume": 3066298.0}, {"date": "2024-09-17", "close": 14.29, "volume": 5213592.0}, {"date": "2024-09-18", "close": 14.65, "volume": 4287714.0}, {"date": "2024-09-19", "close": 15.07, "volume": 17390470.0}, {"date": "2024-09-20", "close": 14.07, "volume": 8880043.0}, {"date": "2024-09-23", "close": 14.44, "volume": 5577696.0}, {"date": "2024-09-24", "close": 13.88, "volume": 5863629.0}, {"date": "2024-09-25", "close": 13.66, "volume": 5558274.0}, {"date": "2024-09-26", "close": 13.73, "volume": 7413413.0}, {"date": "2024-09-27", "close": 14.32, "volume": 5415439.0}, {"date": "2024-09-30", "close": 14.69, "volume": 5068253.0}, {"date": "2024-10-01", "close": 14.5, "volume": 4453139.0}, {"date": "2024-10-02", "close": 14.44, "volume": 3776654.0}, {"date": "2024-10-03", "close": 14.5, "volume": 2480614.0}, {"date": "2024-10-04", "close": 14.66, "volume": 3808539.0}, {"date": "2024-10-07", "close": 14.55, "volume": 2573678.0}, {"date": "2024-10-08", "close": 14.47, "volume": 2457989.0}, {"date": "2024-10-09", "close": 14.59, "volume": 2943709.0}, {"date": "2024-10-10", "close": 14.52, "volume": 2978539.0}, {"date": "2024-10-11", "close": 14.37, "volume": 2800846.0}, {"date": "2024-10-14", "close": 14.37, "volume": 2831375.0}, {"date": "2024-10-15", "close": 13.95, "volume": 3156916.0}, {"date": "2024-10-16", "close": 13.26, "volume": 8990225.0}, {"date": "2024-10-17", "close": 12.83, "volume": 6577668.0}, {"date": "2024-10-18", "close": 12.97, "volume": 4801321.0}, {"date": "2024-10-21", "close": 12.62, "volume": 3648654.0}, {"date": "2024-10-22", "close": 12.66, "volume": 3920606.0}, {"date": "2024-10-23", "close": 12.51, "volume": 3699803.0}, {"date": "2024-10-24", "close": 12.39, "volume": 3063429.0}, {"date": "2024-10-25", "close": 12.41, "volume": 2839366.0}, {"date": "2024-10-28", "close": 12.51, "volume": 3051305.0}, {"date": "2024-10-29", "close": 12.51, "volume": 2879028.0}, {"date": "2024-10-30", "close": 12.78, "volume": 4544719.0}, {"date": "2024-10-31", "close": 12.64, "volume": 8818997.0}, {"date": "2024-11-01", "close": 12.6, "volume": 3804471.0}, {"date": "2024-11-04", "close": 12.56, "volume": 3256972.0}, {"date": "2024-11-05", "close": 12.67, "volume": 2895677.0}, {"date": "2024-11-06", "close": 12.86, "volume": 9502714.0}, {"date": "2024-11-07", "close": 14.5, "volume": 9245563.0}, {"date": "2024-11-08", "close": 14.07, "volume": 6323568.0}, {"date": "2024-11-11", "close": 14.27, "volume": 3245556.0}, {"date": "2024-11-12", "close": 14.12, "volume": 3947085.0}, {"date": "2024-11-13", "close": 14.19, "volume": 3458311.0}, {"date": "2024-11-14", "close": 14.04, "volume": 2977614.0}, {"date": "2024-11-15", "close": 13.98, "volume": 5098141.0}, {"date": "2024-11-18", "close": 13.45, "volume": 6295798.0}, {"date": "2024-11-19", "close": 13.31, "volume": 2960711.0}, {"date": "2024-11-20", "close": 13.44, "volume": 2203781.0}, {"date": "2024-11-21", "close": 13.4, "volume": 4564612.0}, {"date": "2024-11-22", "close": 13.36, "volume": 3632851.0}, {"date": "2024-11-25", "close": 13.39, "volume": 4524179.0}, {"date": "2024-11-26", "close": 13.13, "volume": 5445650.0}, {"date": "2024-11-27", "close": 13.13, "volume": 4104267.0}, {"date": "2024-11-29", "close": 13.21, "volume": 1641845.0}, {"date": "2024-12-02", "close": 13.48, "volume": 3482501.0}, {"date": "2024-12-03", "close": 12.48, "volume": 12375230.0}, {"date": "2024-12-04", "close": 12.25, "volume": 5496968.0}, {"date": "2024-12-05", "close": 12.12, "volume": 6369170.0}, {"date": "2024-12-06", "close": 12.5, "volume": 4585191.0}, {"date": "2024-12-09", "close": 12.88, "volume": 4276903.0}, {"date": "2024-12-10", "close": 12.42, "volume": 5288941.0}, {"date": "2024-12-11", "close": 12.53, "volume": 3975803.0}, {"date": "2024-12-12", "close": 12.59, "volume": 2762590.0}, {"date": "2024-12-13", "close": 12.1, "volume": 8367192.0}, {"date": "2024-12-16", "close": 12.14, "volume": 3459503.0}, {"date": "2024-12-17", "close": 12.31, "volume": 3650237.0}, {"date": "2024-12-18", "close": 11.73, "volume": 7261646.0}, {"date": "2024-12-19", "close": 11.82, "volume": 5482386.0}, {"date": "2024-12-20", "close": 11.63, "volume": 9435903.0}, {"date": "2024-12-23", "close": 11.86, "volume": 3245700.0}, {"date": "2024-12-24", "close": 11.88, "volume": 1335820.0}, {"date": "2024-12-26", "close": 12.05, "volume": 2877221.0}, {"date": "2024-12-27", "close": 12.06, "volume": 2066723.0}, {"date": "2024-12-30", "close": 11.82, "volume": 2516052.0}, {"date": "2024-12-31", "close": 12.11, "volume": 2415221.0}, {"date": "2025-01-02", "close": 12.05, "volume": 2424512.0}, {"date": "2025-01-03", "close": 11.98, "volume": 2985532.0}, {"date": "2025-01-06", "close": 11.92, "volume": 7896542.0}, {"date": "2025-01-07", "close": 11.8, "volume": 3815639.0}, {"date": "2025-01-08", "close": 11.55, "volume": 6214833.0}, {"date": "2025-01-10", "close": 11.43, "volume": 5032815.0}, {"date": "2025-01-13", "close": 11.7, "volume": 2888476.0}, {"date": "2025-01-14", "close": 11.7, "volume": 3546621.0}, {"date": "2025-01-15", "close": 11.85, "volume": 3569093.0}, {"date": "2025-01-16", "close": 12.01, "volume": 4033701.0}, {"date": "2025-01-17", "close": 12.02, "volume": 4214589.0}, {"date": "2025-01-21", "close": 12.04, "volume": 2660141.0}, {"date": "2025-01-22", "close": 12.1, "volume": 3284847.0}, {"date": "2025-01-23", "close": 12.06, "volume": 3315362.0}, {"date": "2025-01-24", "close": 12.08, "volume": 6121440.0}, {"date": "2025-01-27", "close": 12.07, "volume": 8398662.0}, {"date": "2025-01-28", "close": 12.17, "volume": 5248272.0}, {"date": "2025-01-29", "close": 12.29, "volume": 4929681.0}, {"date": "2025-01-30", "close": 12.47, "volume": 6641077.0}, {"date": "2025-01-31", "close": 12.03, "volume": 6264582.0}, {"date": "2025-02-03", "close": 11.72, "volume": 3611903.0}, {"date": "2025-02-04", "close": 11.51, "volume": 5664750.0}, {"date": "2025-02-05", "close": 12.03, "volume": 7216877.0}, {"date": "2025-02-06", "close": 11.97, "volume": 7308622.0}, {"date": "2025-02-07", "close": 11.52, "volume": 3809454.0}, {"date": "2025-02-10", "close": 11.48, "volume": 2837084.0}, {"date": "2025-02-11", "close": 11.41, "volume": 3376623.0}, {"date": "2025-02-12", "close": 11.38, "volume": 2752488.0}, {"date": "2025-02-13", "close": 11.66, "volume": 2831942.0}, {"date": "2025-02-14", "close": 11.25, "volume": 7136901.0}, {"date": "2025-02-18", "close": 11.32, "volume": 3420235.0}, {"date": "2025-02-19", "close": 11.24, "volume": 2544602.0}, {"date": "2025-02-20", "close": 11.13, "volume": 2710580.0}, {"date": "2025-02-21", "close": 11.02, "volume": 7325623.0}, {"date": "2025-02-24", "close": 11.11, "volume": 7839951.0}, {"date": "2025-02-25", "close": 10.7, "volume": 12901380.0}, {"date": "2025-02-26", "close": 11.13, "volume": 6068172.0}, {"date": "2025-02-27", "close": 10.92, "volume": 3696771.0}, {"date": "2025-02-28", "close": 11.17, "volume": 6902175.0}, {"date": "2025-03-03", "close": 11.31, "volume": 5198134.0}, {"date": "2025-03-04", "close": 10.8, "volume": 5251065.0}, {"date": "2025-03-05", "close": 10.85, "volume": 3469251.0}, {"date": "2025-03-06", "close": 10.83, "volume": 2799350.0}, {"date": "2025-03-07", "close": 11.14, "volume": 3179689.0}, {"date": "2025-03-10", "close": 10.8, "volume": 3591955.0}, {"date": "2025-03-11", "close": 10.04, "volume": 5404660.0}, {"date": "2025-03-12", "close": 10.39, "volume": 5025973.0}, {"date": "2025-03-13", "close": 10.31, "volume": 3502398.0}, {"date": "2025-03-14", "close": 10.44, "volume": 4680862.0}, {"date": "2025-03-17", "close": 10.64, "volume": 3171217.0}, {"date": "2025-03-18", "close": 10.81, "volume": 3047620.0}, {"date": "2025-03-19", "close": 10.83, "volume": 3492675.0}, {"date": "2025-03-20", "close": 10.58, "volume": 3677738.0}, {"date": "2025-03-21", "close": 10.53, "volume": 4166441.0}, {"date": "2025-03-24", "close": 10.69, "volume": 3637284.0}, {"date": "2025-03-25", "close": 10.51, "volume": 4215380.0}, {"date": "2025-03-26", "close": 10.55, "volume": 2363300.0}, {"date": "2025-03-27", "close": 10.81, "volume": 3864705.0}, {"date": "2025-03-28", "close": 10.41, "volume": 4189495.0}, {"date": "2025-03-31", "close": 10.5, "volume": 4332511.0}, {"date": "2025-04-01", "close": 10.35, "volume": 3486560.0}, {"date": "2025-04-02", "close": 10.77, "volume": 3401600.0}, {"date": "2025-04-03", "close": 9.72, "volume": 8760275.0}, {"date": "2025-04-04", "close": 9.15, "volume": 9132588.0}, {"date": "2025-04-07", "close": 8.94, "volume": 8542750.0}, {"date": "2025-04-08", "close": 8.33, "volume": 8044865.0}, {"date": "2025-04-09", "close": 9.38, "volume": 12595800.0}, {"date": "2025-04-10", "close": 8.71, "volume": 6171845.0}, {"date": "2025-04-11", "close": 8.62, "volume": 5847870.0}, {"date": "2025-04-14", "close": 8.68, "volume": 5209033.0}, {"date": "2025-04-15", "close": 8.24, "volume": 4925349.0}, {"date": "2025-04-16", "close": 8.1, "volume": 6385916.0}, {"date": "2025-04-17", "close": 8.44, "volume": 5406703.0}, {"date": "2025-04-21", "close": 8.48, "volume": 4855928.0}, {"date": "2025-04-22", "close": 8.89, "volume": 4681848.0}, {"date": "2025-04-23", "close": 9.19, "volume": 5910476.0}, {"date": "2025-04-24", "close": 9.46, "volume": 5446803.0}, {"date": "2025-04-25", "close": 9.46, "volume": 4397168.0}, {"date": "2025-04-28", "close": 9.51, "volume": 5245807.0}, {"date": "2025-04-29", "close": 9.74, "volume": 6441241.0}, {"date": "2025-04-30", "close": 9.48, "volume": 4288947.0}, {"date": "2025-05-01", "close": 9.47, "volume": 3215871.0}, {"date": "2025-05-02", "close": 9.75, "volume": 3510107.0}, {"date": "2025-05-05", "close": 9.65, "volume": 4374028.0}, {"date": "2025-05-06", "close": 9.51, "volume": 6908522.0}, {"date": "2025-05-07", "close": 12.01, "volume": 22255380.0}, {"date": "2025-05-08", "close": 12.28, "volume": 9692888.0}, {"date": "2025-05-09", "close": 11.96, "volume": 8518434.0}, {"date": "2025-05-12", "close": 12.82, "volume": 7583832.0}, {"date": "2025-05-13", "close": 13.02, "volume": 9076948.0}, {"date": "2025-05-14", "close": 12.88, "volume": 6545420.0}, {"date": "2025-05-15", "close": 12.94, "volume": 5101673.0}, {"date": "2025-05-16", "close": 12.92, "volume": 4512443.0}, {"date": "2025-05-19", "close": 13.22, "volume": 7555877.0}, {"date": "2025-05-20", "close": 13.08, "volume": 5913032.0}, {"date": "2025-05-21", "close": 12.62, "volume": 3922816.0}, {"date": "2025-05-22", "close": 12.67, "volume": 4875464.0}, {"date": "2025-05-23", "close": 12.66, "volume": 4743381.0}, {"date": "2025-05-27", "close": 13.18, "volume": 7537582.0}, {"date": "2025-05-28", "close": 13.4, "volume": 8142614.0}, {"date": "2025-05-29", "close": 13.52, "volume": 10333590.0}, {"date": "2025-05-30", "close": 13.44, "volume": 7178699.0}, {"date": "2025-06-02", "close": 13.42, "volume": 5226290.0}, {"date": "2025-06-03", "close": 13.46, "volume": 5657861.0}, {"date": "2025-06-04", "close": 13.44, "volume": 4387511.0}, {"date": "2025-06-05", "close": 13.43, "volume": 3134876.0}, {"date": "2025-06-06", "close": 13.9, "volume": 7022273.0}, {"date": "2025-06-09", "close": 13.92, "volume": 9006124.0}, {"date": "2025-06-10", "close": 14.3, "volume": 6988509.0}, {"date": "2025-06-11", "close": 14.27, "volume": 4420791.0}, {"date": "2025-06-12", "close": 14.17, "volume": 3152130.0}, {"date": "2025-06-13", "close": 13.81, "volume": 4284918.0}, {"date": "2025-06-16", "close": 13.99, "volume": 6427196.0}, {"date": "2025-06-17", "close": 13.61, "volume": 4103407.0}, {"date": "2025-06-18", "close": 13.33, "volume": 6939907.0}, {"date": "2025-06-20", "close": 13.46, "volume": 5888262.0}, {"date": "2025-06-23", "close": 13.35, "volume": 3755662.0}, {"date": "2025-06-24", "close": 13.51, "volume": 5963603.0}, {"date": "2025-06-25", "close": 13.76, "volume": 7182342.0}, {"date": "2025-06-26", "close": 14.3, "volume": 6267472.0}, {"date": "2025-06-27", "close": 14.29, "volume": 5611467.0}, {"date": "2025-06-30", "close": 14.28, "volume": 3566416.0}, {"date": "2025-07-01", "close": 14.43, "volume": 5456873.0}, {"date": "2025-07-02", "close": 14.72, "volume": 4666931.0}, {"date": "2025-07-03", "close": 14.64, "volume": 2007920.0}, {"date": "2025-07-07", "close": 14.47, "volume": 3207129.0}, {"date": "2025-07-08", "close": 14.75, "volume": 6009821.0}, {"date": "2025-07-09", "close": 14.78, "volume": 4926630.0}, {"date": "2025-07-10", "close": 15.04, "volume": 4560180.0}, {"date": "2025-07-11", "close": 14.9, "volume": 3844051.0}, {"date": "2025-07-14", "close": 14.89, "volume": 3824816.0}, {"date": "2025-07-15", "close": 14.61, "volume": 4283543.0}, {"date": "2025-07-16", "close": 14.51, "volume": 3796695.0}, {"date": "2025-07-17", "close": 14.96, "volume": 4998882.0}, {"date": "2025-07-18", "close": 14.78, "volume": 3045323.0}, {"date": "2025-07-21", "close": 14.68, "volume": 3551782.0}, {"date": "2025-07-22", "close": 14.93, "volume": 3755691.0}, {"date": "2025-07-23", "close": 15.02, "volume": 3839127.0}, {"date": "2025-07-24", "close": 14.69, "volume": 6504437.0}, {"date": "2025-07-25", "close": 14.92, "volume": 4613416.0}, {"date": "2025-07-28", "close": 14.58, "volume": 4860925.0}, {"date": "2025-07-29", "close": 14.39, "volume": 4081048.0}, {"date": "2025-07-30", "close": 14.12, "volume": 6565866.0}, {"date": "2025-07-31", "close": 13.68, "volume": 5405423.0}, {"date": "2025-08-01", "close": 13.79, "volume": 5034462.0}, {"date": "2025-08-04", "close": 14.07, "volume": 5346134.0}, {"date": "2025-08-05", "close": 14.2, "volume": 6894111.0}, {"date": "2025-08-06", "close": 13.95, "volume": 11003410.0}, {"date": "2025-08-07", "close": 16.48, "volume": 13791470.0}, {"date": "2025-08-08", "close": 16.67, "volume": 7532672.0}, {"date": "2025-08-11", "close": 17.1, "volume": 9647739.0}, {"date": "2025-08-12", "close": 17.43, "volume": 5883863.0}, {"date": "2025-08-13", "close": 17.81, "volume": 5584985.0}, {"date": "2025-08-14", "close": 18.0, "volume": 4483607.0}, {"date": "2025-08-15", "close": 17.96, "volume": 6846933.0}, {"date": "2025-08-18", "close": 17.7, "volume": 4011277.0}, {"date": "2025-08-19", "close": 17.52, "volume": 5698676.0}, {"date": "2025-08-20", "close": 17.46, "volume": 7096662.0}, {"date": "2025-08-21", "close": 17.49, "volume": 6855970.0}, {"date": "2025-08-22", "close": 17.91, "volume": 6722685.0}, {"date": "2025-08-25", "close": 17.79, "volume": 3523651.0}, {"date": "2025-08-26", "close": 17.9, "volume": 3129448.0}, {"date": "2025-08-27", "close": 18.49, "volume": 22442540.0}, {"date": "2025-08-28", "close": 18.45, "volume": 12735170.0}, {"date": "2025-08-29", "close": 18.35, "volume": 71268810.0}, {"date": "2025-09-02", "close": 17.85, "volume": 9915220.0}, {"date": "2025-09-03", "close": 17.35, "volume": 6426233.0}, {"date": "2025-09-04", "close": 17.47, "volume": 7160569.0}, {"date": "2025-09-05", "close": 18.43, "volume": 6921928.0}, {"date": "2025-09-08", "close": 19.05, "volume": 8434727.0}, {"date": "2025-09-09", "close": 18.76, "volume": 4635914.0}, {"date": "2025-09-10", "close": 18.33, "volume": 4016147.0}, {"date": "2025-09-11", "close": 18.78, "volume": 3595671.0}, {"date": "2025-09-12", "close": 18.53, "volume": 5246152.0}, {"date": "2025-09-15", "close": 18.64, "volume": 7479325.0}, {"date": "2025-09-16", "close": 18.63, "volume": 4845850.0}, {"date": "2025-09-17", "close": 18.43, "volume": 5196811.0}, {"date": "2025-09-18", "close": 19.1, "volume": 6941774.0}, {"date": "2025-09-19", "close": 19.2, "volume": 8550447.0}, {"date": "2025-09-22", "close": 19.03, "volume": 6163003.0}, {"date": "2025-09-23", "close": 18.54, "volume": 4922250.0}, {"date": "2025-09-24", "close": 18.75, "volume": 4512946.0}, {"date": "2025-09-25", "close": 18.92, "volume": 4017747.0}, {"date": "2025-09-26", "close": 19.61, "volume": 5012434.0}, {"date": "2025-09-29", "close": 19.61, "volume": 4073699.0}, {"date": "2025-09-30", "close": 20.14, "volume": 5493435.0}, {"date": "2025-10-01", "close": 20.8, "volume": 7967621.0}, {"date": "2025-10-02", "close": 20.47, "volume": 5746670.0}, {"date": "2025-10-03", "close": 20.64, "volume": 6825144.0}, {"date": "2025-10-06", "close": 20.66, "volume": 3781465.0}, {"date": "2025-10-07", "close": 20.45, "volume": 6640589.0}, {"date": "2025-10-08", "close": 20.34, "volume": 5237908.0}, {"date": "2025-10-09", "close": 20.07, "volume": 3815333.0}, {"date": "2025-10-10", "close": 19.76, "volume": 4599683.0}, {"date": "2025-10-13", "close": 20.04, "volume": 4519047.0}, {"date": "2025-10-14", "close": 20.22, "volume": 5200670.0}, {"date": "2025-10-15", "close": 20.51, "volume": 5201954.0}, {"date": "2025-10-16", "close": 20.52, "volume": 3354349.0}, {"date": "2025-10-17", "close": 21.42, "volume": 5336030.0}, {"date": "2025-10-20", "close": 21.72, "volume": 4539296.0}, {"date": "2025-10-21", "close": 21.62, "volume": 3459355.0}, {"date": "2025-10-22", "close": 21.64, "volume": 5220726.0}, {"date": "2025-10-23", "close": 21.77, "volume": 3683178.0}, {"date": "2025-10-24", "close": 22.05, "volume": 3993727.0}, {"date": "2025-10-27", "close": 22.27, "volume": 3920227.0}, {"date": "2025-10-28", "close": 22.12, "volume": 3238763.0}, {"date": "2025-10-29", "close": 22.59, "volume": 6421728.0}, {"date": "2025-10-30", "close": 22.57, "volume": 5625349.0}, {"date": "2025-10-31", "close": 22.15, "volume": 5525201.0}, {"date": "2025-11-03", "close": 22.85, "volume": 6715566.0}, {"date": "2025-11-04", "close": 22.5, "volume": 10704930.0}, {"date": "2025-11-05", "close": 21.6, "volume": 12804050.0}, {"date": "2025-11-06", "close": 21.52, "volume": 6947793.0}, {"date": "2025-11-07", "close": 21.49, "volume": 7196407.0}, {"date": "2025-11-10", "close": 22.27, "volume": 5271893.0}, {"date": "2025-11-11", "close": 22.86, "volume": 5596377.0}, {"date": "2025-11-12", "close": 22.05, "volume": 5618788.0}, {"date": "2025-11-13", "close": 21.99, "volume": 5795228.0}, {"date": "2025-11-14", "close": 21.09, "volume": 5269987.0}, {"date": "2025-11-17", "close": 21.42, "volume": 3809904.0}, {"date": "2025-11-18", "close": 21.39, "volume": 3805626.0}, {"date": "2025-11-19", "close": 21.46, "volume": 4632208.0}, {"date": "2025-11-20", "close": 21.24, "volume": 3423432.0}, {"date": "2025-11-21", "close": 22.25, "volume": 8263464.0}, {"date": "2025-11-24", "close": 23.09, "volume": 4921717.0}, {"date": "2025-11-25", "close": 23.43, "volume": 3550268.0}, {"date": "2025-11-26", "close": 23.31, "volume": 4145125.0}, {"date": "2025-11-28", "close": 23.27, "volume": 1773378.0}, {"date": "2025-12-01", "close": 22.62, "volume": 4115998.0}, {"date": "2025-12-02", "close": 22.49, "volume": 3872529.0}, {"date": "2025-12-03", "close": 22.18, "volume": 6481844.0}, {"date": "2025-12-04", "close": 21.99, "volume": 5885762.0}, {"date": "2025-12-05", "close": 21.9, "volume": 3663803.0}, {"date": "2025-12-08", "close": 21.69, "volume": 6063972.0}, {"date": "2025-12-09", "close": 20.43, "volume": 11356970.0}, {"date": "2025-12-10", "close": 21.3, "volume": 7213674.0}, {"date": "2025-12-11", "close": 21.27, "volume": 4204331.0}, {"date": "2025-12-12", "close": 21.29, "volume": 5388237.0}, {"date": "2025-12-15", "close": 21.7, "volume": 6104585.0}, {"date": "2025-12-16", "close": 22.49, "volume": 6082770.0}, {"date": "2025-12-17", "close": 22.08, "volume": 4266355.0}, {"date": "2025-12-18", "close": 22.09, "volume": 4602171.0}, {"date": "2025-12-19", "close": 22.3, "volume": 19442780.0}, {"date": "2025-12-22", "close": 22.3, "volume": 7527410.0}, {"date": "2025-12-23", "close": 22.22, "volume": 5592444.0}, {"date": "2025-12-24", "close": 22.38, "volume": 2787948.0}, {"date": "2025-12-26", "close": 22.6, "volume": 2551478.0}, {"date": "2025-12-29", "close": 22.65, "volume": 2569168.0}, {"date": "2025-12-30", "close": 22.76, "volume": 2648652.0}, {"date": "2025-12-31", "close": 22.63, "volume": 4233437.0}, {"date": "2026-01-02", "close": 22.52, "volume": 3074256.0}, {"date": "2026-01-05", "close": 23.05, "volume": 5000744.0}, {"date": "2026-01-06", "close": 23.8, "volume": 5383142.0}, {"date": "2026-01-07", "close": 22.84, "volume": 5146396.0}, {"date": "2026-01-08", "close": 23.24, "volume": 4380884.0}, {"date": "2026-01-09", "close": 23.47, "volume": 2864710.0}, {"date": "2026-01-12", "close": 23.87, "volume": 4649051.0}, {"date": "2026-01-13", "close": 24.45, "volume": 7249751.0}, {"date": "2026-01-14", "close": 24.44, "volume": 4526585.0}, {"date": "2026-01-15", "close": 24.18, "volume": 4973072.0}, {"date": "2026-01-16", "close": 24.53, "volume": 6590946.0}, {"date": "2026-01-20", "close": 24.16, "volume": 6385340.0}, {"date": "2026-01-21", "close": 24.3, "volume": 4835304.0}, {"date": "2026-01-22", "close": 24.91, "volume": 8184306.0}, {"date": "2026-01-23", "close": 24.4, "volume": 5345945.0}, {"date": "2026-01-26", "close": 24.68, "volume": 3831468.0}, {"date": "2026-01-27", "close": 24.62, "volume": 2757038.0}, {"date": "2026-01-28", "close": 24.12, "volume": 2375276.0}, {"date": "2026-01-29", "close": 24.2, "volume": 3514673.0}, {"date": "2026-01-30", "close": 24.08, "volume": 3101415.0}, {"date": "2026-02-02", "close": 24.75, "volume": 3501999.0}, {"date": "2026-02-03", "close": 24.35, "volume": 3613868.0}, {"date": "2026-02-04", "close": 24.4, "volume": 4556266.0}, {"date": "2026-02-05", "close": 24.31, "volume": 6675153.0}, {"date": "2026-02-06", "close": 25.2, "volume": 5821533.0}, {"date": "2026-02-09", "close": 24.83, "volume": 3182699.0}, {"date": "2026-02-10", "close": 25.61, "volume": 3139786.0}, {"date": "2026-02-11", "close": 25.71, "volume": 5586178.0}, {"date": "2026-02-12", "close": 24.79, "volume": 6289525.0}, {"date": "2026-02-13", "close": 25.13, "volume": 3343494.0}, {"date": "2026-02-17", "close": 24.86, "volume": 3415428.0}, {"date": "2026-02-18", "close": 24.78, "volume": 5657989.0}, {"date": "2026-02-19", "close": 25.2, "volume": 2933735.0}, {"date": "2026-02-20", "close": 24.98, "volume": 4957440.0}, {"date": "2026-02-23", "close": 24.75, "volume": 3775182.0}, {"date": "2026-02-24", "close": 26.38, "volume": 8607260.0}, {"date": "2026-02-25", "close": 26.84, "volume": 7567223.0}, {"date": "2026-02-26", "close": 26.19, "volume": 5234756.0}, {"date": "2026-02-27", "close": 26.4, "volume": 4933458.0}, {"date": "2026-03-02", "close": 26.09, "volume": 3220161.0}, {"date": "2026-03-03", "close": 24.88, "volume": 2601416.0}, {"date": "2026-03-04", "close": 24.44, "volume": 4091327.0}, {"date": "2026-03-05", "close": 23.92, "volume": 4497038.0}, {"date": "2026-03-06", "close": 23.36, "volume": 3154266.0}, {"date": "2026-03-09", "close": 23.94, "volume": 4227108.0}, {"date": "2026-03-10", "close": 23.67, "volume": 3982669.0}, {"date": "2026-03-11", "close": 23.45, "volume": 3496025.0}, {"date": "2026-03-12", "close": 22.68, "volume": 3425481.0}, {"date": "2026-03-13", "close": 22.94, "volume": 2963744.0}, {"date": "2026-03-16", "close": 23.4, "volume": 3818621.0}, {"date": "2026-03-17", "close": 25.18, "volume": 15043700.0}, {"date": "2026-03-18", "close": 24.83, "volume": 13037740.0}, {"date": "2026-03-19", "close": 25.12, "volume": 6646280.0}, {"date": "2026-03-20", "close": 23.98, "volume": 9322832.0}, {"date": "2026-03-23", "close": 24.44, "volume": 4430858.0}, {"date": "2026-03-24", "close": 24.9, "volume": 7962407.0}, {"date": "2026-03-25", "close": 25.5, "volume": 6975652.0}, {"date": "2026-03-26", "close": 24.58, "volume": 5211582.0}, {"date": "2026-03-27", "close": 23.13, "volume": 5442179.0}, {"date": "2026-03-30", "close": 23.44, "volume": 5258029.0}, {"date": "2026-03-31", "close": 23.93, "volume": 5342576.0}, {"date": "2026-04-01", "close": 23.12, "volume": 4866533.0}, {"date": "2026-04-02", "close": 23.08, "volume": 4254882.0}, {"date": "2026-04-06", "close": 22.82, "volume": 4661757.0}, {"date": "2026-04-07", "close": 22.8, "volume": 3478557.0}, {"date": "2026-04-08", "close": 23.6, "volume": 5221196.0}, {"date": "2026-04-09", "close": 23.46, "volume": 4505034.0}, {"date": "2026-04-10", "close": 23.13, "volume": 3442128.0}, {"date": "2026-04-13", "close": 23.86, "volume": 5716576.0}, {"date": "2026-04-14", "close": 24.11, "volume": 2611526.0}, {"date": "2026-04-15", "close": 23.23, "volume": 4220093.0}, {"date": "2026-04-16", "close": 23.13, "volume": 4061140.0}, {"date": "2026-04-17", "close": 23.68, "volume": 3631929.0}, {"date": "2026-04-20", "close": 23.68, "volume": 2692087.0}, {"date": "2026-04-21", "close": 22.61, "volume": 4864445.0}, {"date": "2026-04-22", "close": 22.46, "volume": 4925490.0}, {"date": "2026-04-23", "close": 22.39, "volume": 3672349.0}, {"date": "2026-04-24", "close": 22.75, "volume": 3884262.0}, {"date": "2026-04-27", "close": 22.09, "volume": 7490608.0}, {"date": "2026-04-28", "close": 22.15, "volume": 4236432.0}, {"date": "2026-04-29", "close": 21.8, "volume": 3259912.0}, {"date": "2026-04-30", "close": 22.37, "volume": 3250398.0}, {"date": "2026-05-01", "close": 22.51, "volume": 4142980.0}, {"date": "2026-05-04", "close": 22.51, "volume": 6235992.0}, {"date": "2026-05-05", "close": 22.99, "volume": 6295574.0}, {"date": "2026-05-06", "close": 26.18, "volume": 12365360.0}, {"date": "2026-05-07", "close": 24.01, "volume": 11810930.0}, {"date": "2026-05-08", "close": 23.65, "volume": 8287981.0}, {"date": "2026-05-11", "close": 21.72, "volume": 8236435.0}, {"date": "2026-05-12", "close": 21.43, "volume": 10857030.0}, {"date": "2026-05-13", "close": 21.8, "volume": 8468820.0}, {"date": "2026-05-14", "close": 21.64, "volume": 4739202.0}, {"date": "2026-05-15", "close": 19.86, "volume": 7849467.0}, {"date": "2026-05-18", "close": 19.93, "volume": 7877363.0}, {"date": "2026-05-19", "close": 19.8, "volume": 7919928.0}, {"date": "2026-05-20", "close": 20.85, "volume": 8000785.0}, {"date": "2026-05-21", "close": 21.32, "volume": 6126719.0}, {"date": "2026-05-22", "close": 21.73, "volume": 5828949.0}, {"date": "2026-05-26", "close": 22.82, "volume": 7148283.0}, {"date": "2026-05-27", "close": 23.69, "volume": 8281082.0}, {"date": "2026-05-28", "close": 23.98, "volume": 6425842.0}, {"date": "2026-05-29", "close": 23.85, "volume": 10587530.0}, {"date": "2026-06-01", "close": 23.67, "volume": 5324868.0}, {"date": "2026-06-02", "close": 23.63, "volume": 3717994.0}, {"date": "2026-06-03", "close": 24.57, "volume": 8115691.0}, {"date": "2026-06-04", "close": 24.71, "volume": 7598893.0}, {"date": "2026-06-05", "close": 23.63, "volume": 4215253.0}, {"date": "2026-06-08", "close": 23.68, "volume": 5272618.0}, {"date": "2026-06-09", "close": 24.5, "volume": 5131319.0}, {"date": "2026-06-10", "close": 22.87, "volume": 7947624.0}, {"date": "2026-06-11", "close": 24.05, "volume": 4735425.0}, {"date": "2026-06-12", "close": 24.17, "volume": 4512132.0}, {"date": "2026-06-15", "close": 24.29, "volume": 4476694.0}, {"date": "2026-06-16", "close": 24.23, "volume": 3681695.0}, {"date": "2026-06-17", "close": 23.39, "volume": 6540812.0}, {"date": "2026-06-18", "close": 24.22, "volume": 10243970.0}, {"date": "2026-06-22", "close": 23.9, "volume": 5350053.0}, {"date": "2026-06-23", "close": 23.18, "volume": 4643757.0}, {"date": "2026-06-24", "close": 23.96, "volume": 3953780.0}, {"date": "2026-06-25", "close": 24.37, "volume": 3683926.0}, {"date": "2026-06-26", "close": 24.57, "volume": 6057312.0}, {"date": "2026-06-29", "close": 24.74, "volume": 3310972.0}, {"date": "2026-06-30", "close": 24.61, "volume": 3475783.0}, {"date": "2026-07-01", "close": 24.09, "volume": 4704954.0}, {"date": "2026-07-02", "close": 25.0, "volume": 5689932.0}, {"date": "2026-07-06", "close": 25.13, "volume": 4227071.0}, {"date": "2026-07-07", "close": 24.64, "volume": 3666628.0}, {"date": "2026-07-08", "close": 24.69, "volume": 4616997.0}, {"date": "2026-07-09", "close": 24.62, "volume": 3817045.0}, {"date": "2026-07-10", "close": 24.82, "volume": 3875867.0}, {"date": "2026-07-13", "close": 25.14, "volume": 3208929.0}, {"date": "2026-07-14", "close": 25.55, "volume": 4615275.0}, {"date": "2026-07-15", "close": 25.54, "volume": 4089177.0}, {"date": "2026-07-16", "close": 25.95, "volume": 4097719.0}, {"date": "2026-07-17", "close": 25.83, "volume": 4011368.0}, {"date": "2026-07-20", "close": 25.14, "volume": 3666136.0}, {"date": "2026-07-21", "close": 25.48, "volume": 5522750.0}, {"date": "2026-07-22", "close": 25.34, "volume": 5322020.0}, {"date": "2026-07-23", "close": 24.78, "volume": 5910902.0}, {"date": "2026-07-24", "close": 24.91, "volume": 4076191.0}, {"date": "2026-07-27", "close": 25.41, "volume": 2709513.0}, {"date": "2026-07-28", "close": 25.52, "volume": 4279440.0}, {"date": "2026-07-29", "close": 26.39, "volume": 6613676.0}, {"date": "2026-07-30", "close": 26.46, "volume": 7704265.0}, {"date": "2026-07-31", "close": 26.37, "volume": 5193856.0}, {"date": "2026-08-03", "close": 25.72, "volume": 5391460.0}, {"date": "2026-08-04", "close": 25.6, "volume": 9071361.0}, {"date": "2026-08-05", "close": 26.22, "volume": 13867230.0}, {"date": "2026-08-06", "close": 24.2, "volume": 17210880.0}, {"date": "2026-08-07", "close": 22.12, "volume": 22076820.0}, {"date": "2026-08-10", "close": 22.28, "volume": 22486460.0}, {"date": "2026-08-11", "close": 22.73, "volume": 7552924.0}, {"date": "2026-08-12", "close": 22.13, "volume": 9723703.0}, {"date": "2026-08-13", "close": 22.51, "volume": 5574096.0}, {"date": "2026-08-14", "close": 23.67, "volume": 6496969.0}, {"date": "2026-08-17", "close": 23.61, "volume": 7147399.0}, {"date": "2026-08-18", "close": 23.64, "volume": 5083144.0}, {"date": "2026-08-19", "close": 24.5, "volume": 3973985.0}, {"date": "2026-08-20", "close": 23.56, "volume": 4935131.0}], "refreshing": true}