{"ticker": "EXLS", "overview": {"cik": "1297989", "ticker": "EXLS", "name": "ExlService Holdings, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060385", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001104659-26-104527", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006584", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098380", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056694", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053914", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005561", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001297989-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001297989-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-049041", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-049040", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-049038", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085393", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048812", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0001628280-26-048810", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046851", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077069", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044429", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009231", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044318", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044310", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044301", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044293", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 557200.0, "net": -557200.0, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-09-01"}, "metrics": {"ticker": "EXLS", "has_prices": true, "as_of": "2026-08-07", "last": 34.89, "prev_close": 34.66, "change": 0.23000000000000398, "change_pct": 0.006635891517599654, "session_volume": 2547017.0, "vwap_5": 34.38604210160914, "vwap_20": 31.715674763283076, "vwap_60": 29.012487496170547, "vwap_250": 33.602685231037874, "high_52w": 43.38, "low_52w": 25.22, "avg_volume_20": 2731791.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060385", "src": "INSIDERS", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "Vikas Bhalla", "who_key": "Bhalla Vikas", "role": "President of EXL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 381700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President trims $382K of EXLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1373633/000162828026060385/0001628280-26-060385-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "13DG-0001167557-26-000120", "src": "13DG", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.46% passive stake in EXLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000120-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "0001628280-26-056694", "src": "INSIDERS", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "Vishal Chhibbar", "who_key": "Chhibbar Vishal", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 175500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President sells $176K of EXLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1465521/000162828026056694/0001628280-26-056694-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001628280-26-049041", "src": "INSIDERS", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "Narasimha Kini", "who_key": "Kini Narasimha", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14101.619999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on EXLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297989/000162828026049041/0001628280-26-049041-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001628280-26-049040", "src": "INSIDERS", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "Maurizio Nicolelli", "who_key": "Nicolelli Maurizio", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14101.619999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on EXLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297989/000162828026049040/0001628280-26-049040-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001628280-26-049038", "src": "INSIDERS", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "Vivek Jetley", "who_key": "Jetley Vivek", "role": "President of EXL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14101.619999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on EXLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297989/000162828026049038/0001628280-26-049038-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001167557-26-000084", "src": "13DG", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.32% passive stake in EXLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100119-26-000564", "src": "13DG", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "ExlService Holdings, Inc.", "who_key": "ExlService Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "ExlService Holdings, Inc. crosses 5% of EXLS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1297989/0002100119-26-000564-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "SENATE-42cc0368ff0e40af883e9a2ddeb4bf89-31", "src": "CONGRESS", "ticker": "EXLS", "cik": "", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin offloads EXLS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488400}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-40", "src": "CONGRESS", "ticker": "EXLS", "cik": "", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin offloads EXLS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507120}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-40", "src": "CONGRESS", "ticker": "EXLS", "cik": "", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin offloads EXLS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507120}, {"id": "SENATE-2e50e1da397c46f8bc52e0284fd499fb-7", "src": "CONGRESS", "ticker": "EXLS", "cik": "", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in EXLS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015440}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000120", "src": "13DG", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.46% passive stake in EXLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000120-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0001167557-26-000084", "src": "13DG", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.32% passive stake in EXLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100119-26-000564", "src": "13DG", "ticker": "EXLS", "cik": "1297989", "company": "ExlService Holdings, Inc.", "company_raw": "ExlService Holdings, Inc.", "who": "ExlService Holdings, Inc.", "who_key": "ExlService Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "ExlService Holdings, Inc. crosses 5% of EXLS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1297989/0002100119-26-000564-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ExlService Holdings, Inc. - Common Stock", "new_value": "ExlService Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001297989", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001297989", "applied": 1, "detected_at": "2026-10-24T10:54:22.672004"}]}, "key_people": [{"who": "Vikas Bhalla", "who_key": "Bhalla Vikas", "role": "President of EXL", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 381700.0, "net": -381700.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 381700.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373633/000162828026060385/0001628280-26-060385-index.htm"}], "latest": {"action": "SELL", "amount": 381700.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1373633/000162828026060385/0001628280-26-060385-index.htm"}}, {"who": "Vishal Chhibbar", "who_key": "Chhibbar Vishal", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 175500.0, "net": -175500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 175500.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1465521/000162828026056694/0001628280-26-056694-index.htm"}], "latest": {"action": "SELL", "amount": 175500.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1465521/000162828026056694/0001628280-26-056694-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}}], "activity": [{"date": "2026-08-11", "net": -175500.0}, {"date": "2026-09-01", "net": -381700.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060385", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001104659-26-104527", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006584", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098380", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056694", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-053914", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005561", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001297989-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001297989-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-049041", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-049040", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-049038", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085393", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048812", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0001628280-26-048810", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046851", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001104659-26-077069", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044429", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0000950103-26-009231", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044318", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044310", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044301", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044293", "price_sensitive": false}], "performance": {"ticker": "EXLS", "has_prices": true, "summary": {"n": 1, "avg": 0.011480257436075862, "win_rate": 1.0, "best": 0.011480257436075862, "worst": 0.011480257436075862, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 34.494, "return": 0.011480257436075862}]}, "price_series": [{"date": "2016-08-08", "close": 10.062, "volume": 594340.0}, {"date": "2016-08-09", "close": 9.946, "volume": 1220165.0}, {"date": "2016-08-10", "close": 9.91, "volume": 1131920.0}, {"date": "2016-08-11", "close": 9.86, "volume": 1738595.0}, {"date": "2016-08-12", "close": 9.782, "volume": 701170.0}, {"date": "2016-08-15", "close": 9.842, "volume": 2615385.0}, {"date": "2016-08-16", "close": 9.85, "volume": 1447880.0}, {"date": "2016-08-17", "close": 9.748, "volume": 756210.0}, {"date": "2016-08-18", "close": 9.928, "volume": 1045080.0}, {"date": "2016-08-19", "close": 9.658, "volume": 2199025.0}, {"date": "2016-08-22", "close": 9.875, "volume": 1342505.0}, {"date": "2016-08-23", "close": 9.976, "volume": 773140.0}, {"date": "2016-08-24", "close": 9.978, "volume": 790975.0}, {"date": "2016-08-25", "close": 10.052, "volume": 659530.0}, {"date": "2016-08-26", "close": 10.046, "volume": 760375.0}, {"date": "2016-08-29", "close": 10.128, "volume": 634080.0}, {"date": "2016-08-30", "close": 10.204, "volume": 965900.0}, {"date": "2016-08-31", "close": 10.236, "volume": 967945.0}, {"date": "2016-09-01", "close": 10.288, "volume": 493110.0}, {"date": "2016-09-02", "close": 10.384, "volume": 535440.0}, {"date": "2016-09-06", "close": 10.428, "volume": 655565.0}, {"date": "2016-09-07", "close": 10.536, "volume": 634570.0}, {"date": "2016-09-08", "close": 10.514, "volume": 964180.0}, {"date": "2016-09-09", "close": 10.346, "volume": 2038860.0}, {"date": "2016-09-12", "close": 10.278, "volume": 1058895.0}, {"date": "2016-09-13", "close": 10.028, "volume": 1234735.0}, {"date": "2016-09-14", "close": 9.944, "volume": 1213800.0}, {"date": "2016-09-15", "close": 9.944, "volume": 822940.0}, {"date": "2016-09-16", "close": 9.81, "volume": 1667120.0}, {"date": "2016-09-19", "close": 10.056, "volume": 922740.0}, {"date": "2016-09-20", "close": 10.048, "volume": 1287445.0}, {"date": "2016-09-21", "close": 10.122, "volume": 1359370.0}, {"date": "2016-09-22", "close": 10.102, "volume": 1733285.0}, {"date": "2016-09-23", "close": 9.914, "volume": 1180265.0}, {"date": "2016-09-26", "close": 10.01, "volume": 1141540.0}, {"date": "2016-09-27", "close": 9.973, "volume": 641895.0}, {"date": "2016-09-28", "close": 10.028, "volume": 595415.0}, {"date": "2016-09-29", "close": 9.962, "volume": 626270.0}, {"date": "2016-09-30", "close": 9.968, "volume": 742660.0}, {"date": "2016-10-03", "close": 9.994, "volume": 719470.0}, {"date": "2016-10-04", "close": 9.928, "volume": 592620.0}, {"date": "2016-10-05", "close": 9.93, "volume": 583940.0}, {"date": "2016-10-06", "close": 9.928, "volume": 1140390.0}, {"date": "2016-10-07", "close": 9.882, "volume": 708985.0}, {"date": "2016-10-10", "close": 9.958, "volume": 340175.0}, {"date": "2016-10-11", "close": 9.82, "volume": 631200.0}, {"date": "2016-10-12", "close": 9.922, "volume": 600625.0}, {"date": "2016-10-13", "close": 9.81, "volume": 703755.0}, {"date": "2016-10-14", "close": 9.73, "volume": 666290.0}, {"date": "2016-10-17", "close": 9.69, "volume": 404765.0}, {"date": "2016-10-18", "close": 9.716, "volume": 1195995.0}, {"date": "2016-10-19", "close": 9.706, "volume": 721895.0}, {"date": "2016-10-20", "close": 9.578, "volume": 509680.0}, {"date": "2016-10-21", "close": 9.518, "volume": 607345.0}, {"date": "2016-10-24", "close": 9.622, "volume": 671640.0}, {"date": "2016-10-25", "close": 9.596, "volume": 725200.0}, {"date": "2016-10-26", "close": 9.362, "volume": 1370905.0}, {"date": "2016-10-27", "close": 8.944, "volume": 1880235.0}, {"date": "2016-10-28", "close": 8.888, "volume": 1115875.0}, {"date": "2016-10-31", "close": 8.806, "volume": 839155.0}, {"date": "2016-11-01", "close": 8.734, "volume": 1295215.0}, {"date": "2016-11-02", "close": 8.906, "volume": 997495.0}, {"date": "2016-11-03", "close": 8.822, "volume": 517200.0}, {"date": "2016-11-04", "close": 8.736, "volume": 603475.0}, {"date": "2016-11-07", "close": 8.798, "volume": 1191920.0}, {"date": "2016-11-08", "close": 8.806, "volume": 811640.0}, {"date": "2016-11-09", "close": 8.662, "volume": 1404805.0}, {"date": "2016-11-10", "close": 8.682, "volume": 1217805.0}, {"date": "2016-11-11", "close": 8.936, "volume": 1429465.0}, {"date": "2016-11-14", "close": 9.002, "volume": 1096155.0}, {"date": "2016-11-15", "close": 9.05, "volume": 1497065.0}, {"date": "2016-11-16", "close": 9.122, "volume": 940485.0}, {"date": "2016-11-17", "close": 9.218, "volume": 628665.0}, {"date": "2016-11-18", "close": 9.326, "volume": 1510880.0}, {"date": "2016-11-21", "close": 9.35, "volume": 646620.0}, {"date": "2016-11-22", "close": 9.366, "volume": 795520.0}, {"date": "2016-11-23", "close": 9.448, "volume": 945415.0}, {"date": "2016-11-25", "close": 9.516, "volume": 201695.0}, {"date": "2016-11-28", "close": 9.538, "volume": 694675.0}, {"date": "2016-11-29", "close": 9.6, "volume": 539805.0}, {"date": "2016-11-30", "close": 9.512, "volume": 1576715.0}, {"date": "2016-12-01", "close": 9.488, "volume": 1190095.0}, {"date": "2016-12-02", "close": 9.552, "volume": 880375.0}, {"date": "2016-12-05", "close": 9.622, "volume": 718040.0}, {"date": "2016-12-06", "close": 9.622, "volume": 1051990.0}, {"date": "2016-12-07", "close": 9.602, "volume": 3601505.0}, {"date": "2016-12-08", "close": 9.972, "volume": 1661255.0}, {"date": "2016-12-09", "close": 9.954, "volume": 1222680.0}, {"date": "2016-12-12", "close": 9.964, "volume": 632385.0}, {"date": "2016-12-13", "close": 10.102, "volume": 762405.0}, {"date": "2016-12-14", "close": 10.088, "volume": 2267630.0}, {"date": "2016-12-15", "close": 10.074, "volume": 1622160.0}, {"date": "2016-12-16", "close": 10.158, "volume": 3101760.0}, {"date": "2016-12-19", "close": 10.158, "volume": 874845.0}, {"date": "2016-12-20", "close": 10.224, "volume": 831275.0}, {"date": "2016-12-21", "close": 10.104, "volume": 1367405.0}, {"date": "2016-12-22", "close": 9.996, "volume": 731935.0}, {"date": "2016-12-23", "close": 10.03, "volume": 835460.0}, {"date": "2016-12-27", "close": 10.028, "volume": 1289570.0}, {"date": "2016-12-28", "close": 10.042, "volume": 780270.0}, {"date": "2016-12-29", "close": 10.092, "volume": 646910.0}, {"date": "2016-12-30", "close": 10.088, "volume": 608235.0}, {"date": "2017-01-03", "close": 10.05, "volume": 846910.0}, {"date": "2017-01-04", "close": 10.174, "volume": 816305.0}, {"date": "2017-01-05", "close": 10.126, "volume": 928405.0}, {"date": "2017-01-06", "close": 10.076, "volume": 682055.0}, {"date": "2017-01-09", "close": 10.012, "volume": 799935.0}, {"date": "2017-01-10", "close": 9.96, "volume": 1015040.0}, {"date": "2017-01-11", "close": 9.926, "volume": 709140.0}, {"date": "2017-01-12", "close": 9.838, "volume": 1303560.0}, {"date": "2017-01-13", "close": 9.916, "volume": 722495.0}, {"date": "2017-01-17", "close": 9.734, "volume": 1507360.0}, {"date": "2017-01-18", "close": 9.686, "volume": 991885.0}, {"date": "2017-01-19", "close": 9.576, "volume": 675540.0}, {"date": "2017-01-20", "close": 9.502, "volume": 866345.0}, {"date": "2017-01-23", "close": 9.33, "volume": 792555.0}, {"date": "2017-01-24", "close": 9.36, "volume": 1051815.0}, {"date": "2017-01-25", "close": 9.38, "volume": 1260830.0}, {"date": "2017-01-26", "close": 9.306, "volume": 865890.0}, {"date": "2017-01-27", "close": 9.296, "volume": 569985.0}, {"date": "2017-01-30", "close": 9.248, "volume": 782230.0}, {"date": "2017-01-31", "close": 9.19, "volume": 741930.0}, {"date": "2017-02-01", "close": 9.074, "volume": 970365.0}, {"date": "2017-02-02", "close": 8.928, "volume": 1221505.0}, {"date": "2017-02-03", "close": 8.988, "volume": 989795.0}, {"date": "2017-02-06", "close": 8.866, "volume": 576860.0}, {"date": "2017-02-07", "close": 9.05, "volume": 1298200.0}, {"date": "2017-02-08", "close": 9.052, "volume": 764435.0}, {"date": "2017-02-09", "close": 9.258, "volume": 667100.0}, {"date": "2017-02-10", "close": 9.24, "volume": 919710.0}, {"date": "2017-02-13", "close": 9.274, "volume": 577485.0}, {"date": "2017-02-14", "close": 9.326, "volume": 738085.0}, {"date": "2017-02-15", "close": 9.39, "volume": 649045.0}, {"date": "2017-02-16", "close": 9.354, "volume": 545695.0}, {"date": "2017-02-17", "close": 9.44, "volume": 808140.0}, {"date": "2017-02-21", "close": 9.51, "volume": 1194355.0}, {"date": "2017-02-22", "close": 9.546, "volume": 781725.0}, {"date": "2017-02-23", "close": 9.584, "volume": 681575.0}, {"date": "2017-02-24", "close": 9.512, "volume": 496745.0}, {"date": "2017-02-27", "close": 9.546, "volume": 1159015.0}, {"date": "2017-02-28", "close": 8.932, "volume": 1696450.0}, {"date": "2017-03-01", "close": 9.398, "volume": 1614145.0}, {"date": "2017-03-02", "close": 9.29, "volume": 747905.0}, {"date": "2017-03-03", "close": 9.242, "volume": 411035.0}, {"date": "2017-03-06", "close": 9.128, "volume": 601455.0}, {"date": "2017-03-07", "close": 9.15, "volume": 820775.0}, {"date": "2017-03-08", "close": 9.154, "volume": 493565.0}, {"date": "2017-03-09", "close": 9.106, "volume": 520380.0}, {"date": "2017-03-10", "close": 9.116, "volume": 639500.0}, {"date": "2017-03-13", "close": 9.088, "volume": 665625.0}, {"date": "2017-03-14", "close": 9.032, "volume": 612845.0}, {"date": "2017-03-15", "close": 9.032, "volume": 949015.0}, {"date": "2017-03-16", "close": 9.048, "volume": 717280.0}, {"date": "2017-03-17", "close": 9.192, "volume": 1838915.0}, {"date": "2017-03-20", "close": 9.2, "volume": 756280.0}, {"date": "2017-03-21", "close": 9.166, "volume": 1482180.0}, {"date": "2017-03-22", "close": 9.196, "volume": 930390.0}, {"date": "2017-03-23", "close": 9.264, "volume": 697165.0}, {"date": "2017-03-24", "close": 9.262, "volume": 949565.0}, {"date": "2017-03-27", "close": 9.268, "volume": 700945.0}, {"date": "2017-03-28", "close": 9.332, "volume": 703355.0}, {"date": "2017-03-29", "close": 9.356, "volume": 717620.0}, {"date": "2017-03-30", "close": 9.432, "volume": 623205.0}, {"date": "2017-03-31", "close": 9.472, "volume": 832785.0}, {"date": "2017-04-03", "close": 9.192, "volume": 986980.0}, {"date": "2017-04-04", "close": 9.21, "volume": 785295.0}, {"date": "2017-04-05", "close": 9.11, "volume": 780285.0}, {"date": "2017-04-06", "close": 9.156, "volume": 741490.0}, {"date": "2017-04-07", "close": 9.142, "volume": 1019070.0}, {"date": "2017-04-10", "close": 9.196, "volume": 726255.0}, {"date": "2017-04-11", "close": 9.29, "volume": 600080.0}, {"date": "2017-04-12", "close": 9.298, "volume": 921905.0}, {"date": "2017-04-13", "close": 9.14, "volume": 1783795.0}, {"date": "2017-04-17", "close": 9.222, "volume": 708520.0}, {"date": "2017-04-18", "close": 9.232, "volume": 739130.0}, {"date": "2017-04-19", "close": 9.296, "volume": 1081400.0}, {"date": "2017-04-20", "close": 9.32, "volume": 867980.0}, {"date": "2017-04-21", "close": 9.306, "volume": 684295.0}, {"date": "2017-04-24", "close": 9.466, "volume": 1162905.0}, {"date": "2017-04-25", "close": 9.54, "volume": 1097015.0}, {"date": "2017-04-26", "close": 9.592, "volume": 779105.0}, {"date": "2017-04-27", "close": 9.616, "volume": 716905.0}, {"date": "2017-04-28", "close": 9.542, "volume": 948640.0}, {"date": "2017-05-01", "close": 9.562, "volume": 799700.0}, {"date": "2017-05-02", "close": 9.728, "volume": 841640.0}, {"date": "2017-05-03", "close": 9.816, "volume": 839965.0}, {"date": "2017-05-04", "close": 9.896, "volume": 912235.0}, {"date": "2017-05-05", "close": 9.936, "volume": 890660.0}, {"date": "2017-05-08", "close": 10.1, "volume": 779740.0}, {"date": "2017-05-09", "close": 10.132, "volume": 464980.0}, {"date": "2017-05-10", "close": 10.096, "volume": 689800.0}, {"date": "2017-05-11", "close": 9.988, "volume": 503675.0}, {"date": "2017-05-12", "close": 9.984, "volume": 584885.0}, {"date": "2017-05-15", "close": 10.08, "volume": 538670.0}, {"date": "2017-05-16", "close": 10.076, "volume": 400680.0}, {"date": "2017-05-17", "close": 9.934, "volume": 718135.0}, {"date": "2017-05-18", "close": 9.876, "volume": 525975.0}, {"date": "2017-05-19", "close": 10.022, "volume": 720470.0}, {"date": "2017-05-22", "close": 10.2, "volume": 616585.0}, {"date": "2017-05-23", "close": 10.304, "volume": 781765.0}, {"date": "2017-05-24", "close": 10.35, "volume": 729415.0}, {"date": "2017-05-25", "close": 10.374, "volume": 365435.0}, {"date": "2017-05-26", "close": 10.356, "volume": 712005.0}, {"date": "2017-05-30", "close": 10.412, "volume": 613645.0}, {"date": "2017-05-31", "close": 10.474, "volume": 642375.0}, {"date": "2017-06-01", "close": 10.6, "volume": 884600.0}, {"date": "2017-06-02", "close": 10.654, "volume": 974875.0}, {"date": "2017-06-05", "close": 10.662, "volume": 545925.0}, {"date": "2017-06-06", "close": 10.602, "volume": 923085.0}, {"date": "2017-06-07", "close": 10.608, "volume": 575660.0}, {"date": "2017-06-08", "close": 10.616, "volume": 581070.0}, {"date": "2017-06-09", "close": 10.6, "volume": 918695.0}, {"date": "2017-06-12", "close": 10.514, "volume": 639910.0}, {"date": "2017-06-13", "close": 10.502, "volume": 936255.0}, {"date": "2017-06-14", "close": 10.512, "volume": 805940.0}, {"date": "2017-06-15", "close": 10.512, "volume": 1005850.0}, {"date": "2017-06-16", "close": 10.52, "volume": 1398565.0}, {"date": "2017-06-19", "close": 10.642, "volume": 657910.0}, {"date": "2017-06-20", "close": 10.678, "volume": 690010.0}, {"date": "2017-06-21", "close": 10.79, "volume": 1050995.0}, {"date": "2017-06-22", "close": 10.98, "volume": 895980.0}, {"date": "2017-06-23", "close": 11.01, "volume": 1623340.0}, {"date": "2017-06-26", "close": 11.22, "volume": 1353425.0}, {"date": "2017-06-27", "close": 11.162, "volume": 896325.0}, {"date": "2017-06-28", "close": 11.312, "volume": 713375.0}, {"date": "2017-06-29", "close": 11.22, "volume": 1278780.0}, {"date": "2017-06-30", "close": 11.116, "volume": 1151515.0}, {"date": "2017-07-03", "close": 11.098, "volume": 449220.0}, {"date": "2017-07-05", "close": 11.036, "volume": 658930.0}, {"date": "2017-07-06", "close": 10.888, "volume": 567275.0}, {"date": "2017-07-07", "close": 10.976, "volume": 567435.0}, {"date": "2017-07-10", "close": 10.968, "volume": 689800.0}, {"date": "2017-07-11", "close": 10.994, "volume": 737775.0}, {"date": "2017-07-12", "close": 11.066, "volume": 380705.0}, {"date": "2017-07-13", "close": 11.002, "volume": 651500.0}, {"date": "2017-07-14", "close": 11.034, "volume": 411825.0}, {"date": "2017-07-17", "close": 11.034, "volume": 583060.0}, {"date": "2017-07-18", "close": 10.922, "volume": 808930.0}, {"date": "2017-07-19", "close": 11.068, "volume": 466775.0}, {"date": "2017-07-20", "close": 11.0, "volume": 666940.0}, {"date": "2017-07-21", "close": 10.994, "volume": 778270.0}, {"date": "2017-07-24", "close": 10.958, "volume": 671720.0}, {"date": "2017-07-25", "close": 11.17, "volume": 1186940.0}, {"date": "2017-07-26", "close": 11.128, "volume": 612045.0}, {"date": "2017-07-27", "close": 11.262, "volume": 904770.0}, {"date": "2017-07-28", "close": 11.52, "volume": 840545.0}, {"date": "2017-07-31", "close": 11.51, "volume": 830580.0}, {"date": "2017-08-01", "close": 11.672, "volume": 795055.0}, {"date": "2017-08-02", "close": 11.502, "volume": 568365.0}, {"date": "2017-08-03", "close": 11.47, "volume": 462150.0}, {"date": "2017-08-04", "close": 11.354, "volume": 488570.0}, {"date": "2017-08-07", "close": 11.35, "volume": 408785.0}, {"date": "2017-08-08", "close": 11.342, "volume": 487380.0}, {"date": "2017-08-09", "close": 11.138, "volume": 795870.0}, {"date": "2017-08-10", "close": 11.094, "volume": 949620.0}, {"date": "2017-08-11", "close": 11.19, "volume": 811090.0}, {"date": "2017-08-14", "close": 11.388, "volume": 618660.0}, {"date": "2017-08-15", "close": 11.07, "volume": 669550.0}, {"date": "2017-08-16", "close": 11.172, "volume": 764690.0}, {"date": "2017-08-17", "close": 11.12, "volume": 625970.0}, {"date": "2017-08-18", "close": 11.092, "volume": 864295.0}, {"date": "2017-08-21", "close": 11.09, "volume": 608785.0}, {"date": "2017-08-22", "close": 11.044, "volume": 754335.0}, {"date": "2017-08-23", "close": 10.976, "volume": 1167955.0}, {"date": "2017-08-24", "close": 11.044, "volume": 491970.0}, {"date": "2017-08-25", "close": 11.082, "volume": 541795.0}, {"date": "2017-08-28", "close": 11.118, "volume": 425485.0}, {"date": "2017-08-29", "close": 11.164, "volume": 482205.0}, {"date": "2017-08-30", "close": 11.178, "volume": 296050.0}, {"date": "2017-08-31", "close": 11.256, "volume": 488300.0}, {"date": "2017-09-01", "close": 11.296, "volume": 249275.0}, {"date": "2017-09-05", "close": 11.192, "volume": 349215.0}, {"date": "2017-09-06", "close": 11.112, "volume": 2624290.0}, {"date": "2017-09-07", "close": 11.154, "volume": 1554040.0}, {"date": "2017-09-08", "close": 11.118, "volume": 775215.0}, {"date": "2017-09-11", "close": 11.28, "volume": 909545.0}, {"date": "2017-09-12", "close": 11.35, "volume": 852670.0}, {"date": "2017-09-13", "close": 11.276, "volume": 527530.0}, {"date": "2017-09-14", "close": 11.19, "volume": 564760.0}, {"date": "2017-09-15", "close": 11.196, "volume": 1800945.0}, {"date": "2017-09-18", "close": 11.152, "volume": 835615.0}, {"date": "2017-09-19", "close": 11.168, "volume": 1052465.0}, {"date": "2017-09-20", "close": 11.314, "volume": 625410.0}, {"date": "2017-09-21", "close": 11.314, "volume": 762345.0}, {"date": "2017-09-22", "close": 11.48, "volume": 1083505.0}, {"date": "2017-09-25", "close": 11.506, "volume": 781020.0}, {"date": "2017-09-26", "close": 11.506, "volume": 702315.0}, {"date": "2017-09-27", "close": 11.548, "volume": 1020180.0}, {"date": "2017-09-28", "close": 11.61, "volume": 453090.0}, {"date": "2017-09-29", "close": 11.664, "volume": 985755.0}, {"date": "2017-10-02", "close": 11.848, "volume": 1137055.0}, {"date": "2017-10-03", "close": 11.822, "volume": 838330.0}, {"date": "2017-10-04", "close": 11.842, "volume": 745905.0}, {"date": "2017-10-05", "close": 11.838, "volume": 421710.0}, {"date": "2017-10-06", "close": 11.852, "volume": 793225.0}, {"date": "2017-10-09", "close": 11.88, "volume": 411675.0}, {"date": "2017-10-10", "close": 11.926, "volume": 1270595.0}, {"date": "2017-10-11", "close": 12.008, "volume": 759520.0}, {"date": "2017-10-12", "close": 12.082, "volume": 669210.0}, {"date": "2017-10-13", "close": 12.136, "volume": 491805.0}, {"date": "2017-10-16", "close": 12.158, "volume": 360430.0}, {"date": "2017-10-17", "close": 12.15, "volume": 475360.0}, {"date": "2017-10-18", "close": 12.154, "volume": 564150.0}, {"date": "2017-10-19", "close": 12.18, "volume": 413445.0}, {"date": "2017-10-20", "close": 12.24, "volume": 783995.0}, {"date": "2017-10-23", "close": 12.156, "volume": 441755.0}, {"date": "2017-10-24", "close": 12.112, "volume": 809305.0}, {"date": "2017-10-25", "close": 12.116, "volume": 693720.0}, {"date": "2017-10-26", "close": 12.52, "volume": 1358385.0}, {"date": "2017-10-27", "close": 12.488, "volume": 1043970.0}, {"date": "2017-10-30", "close": 12.192, "volume": 641145.0}, {"date": "2017-10-31", "close": 12.484, "volume": 913665.0}, {"date": "2017-11-01", "close": 12.352, "volume": 661330.0}, {"date": "2017-11-02", "close": 12.47, "volume": 695695.0}, {"date": "2017-11-03", "close": 12.458, "volume": 524390.0}, {"date": "2017-11-06", "close": 12.512, "volume": 263580.0}, {"date": "2017-11-07", "close": 12.464, "volume": 512080.0}, {"date": "2017-11-08", "close": 12.474, "volume": 595745.0}, {"date": "2017-11-09", "close": 12.326, "volume": 454675.0}, {"date": "2017-11-10", "close": 12.26, "volume": 467245.0}, {"date": "2017-11-13", "close": 12.298, "volume": 740775.0}, {"date": "2017-11-14", "close": 12.192, "volume": 1140335.0}, {"date": "2017-11-15", "close": 12.134, "volume": 759870.0}, {"date": "2017-11-16", "close": 12.312, "volume": 629620.0}, {"date": "2017-11-17", "close": 12.3, "volume": 620885.0}, {"date": "2017-11-20", "close": 12.254, "volume": 590920.0}, {"date": "2017-11-21", "close": 12.352, "volume": 658930.0}, {"date": "2017-11-22", "close": 12.278, "volume": 598015.0}, {"date": "2017-11-24", "close": 12.194, "volume": 612990.0}, {"date": "2017-11-27", "close": 12.134, "volume": 1331350.0}, {"date": "2017-11-28", "close": 12.306, "volume": 766020.0}, {"date": "2017-11-29", "close": 12.222, "volume": 636235.0}, {"date": "2017-11-30", "close": 12.276, "volume": 658660.0}, {"date": "2017-12-01", "close": 12.14, "volume": 1080380.0}, {"date": "2017-12-04", "close": 12.116, "volume": 1280800.0}, {"date": "2017-12-05", "close": 12.062, "volume": 729930.0}, {"date": "2017-12-06", "close": 12.134, "volume": 454025.0}, {"date": "2017-12-07", "close": 12.214, "volume": 468135.0}, {"date": "2017-12-08", "close": 12.242, "volume": 546345.0}, {"date": "2017-12-11", "close": 12.128, "volume": 570470.0}, {"date": "2017-12-12", "close": 12.158, "volume": 689300.0}, {"date": "2017-12-13", "close": 12.194, "volume": 638900.0}, {"date": "2017-12-14", "close": 12.16, "volume": 607080.0}, {"date": "2017-12-15", "close": 12.356, "volume": 2493255.0}, {"date": "2017-12-18", "close": 12.446, "volume": 489640.0}, {"date": "2017-12-19", "close": 12.366, "volume": 556095.0}, {"date": "2017-12-20", "close": 12.384, "volume": 625225.0}, {"date": "2017-12-21", "close": 12.398, "volume": 402080.0}, {"date": "2017-12-22", "close": 12.316, "volume": 454650.0}, {"date": "2017-12-26", "close": 12.284, "volume": 490170.0}, {"date": "2017-12-27", "close": 12.228, "volume": 435185.0}, {"date": "2017-12-28", "close": 12.192, "volume": 327890.0}, {"date": "2017-12-29", "close": 12.07, "volume": 762205.0}, {"date": "2018-01-02", "close": 12.052, "volume": 610660.0}, {"date": "2018-01-03", "close": 12.088, "volume": 435975.0}, {"date": "2018-01-04", "close": 12.214, "volume": 302395.0}, {"date": "2018-01-05", "close": 12.26, "volume": 379980.0}, {"date": "2018-01-08", "close": 12.316, "volume": 593395.0}, {"date": "2018-01-09", "close": 12.23, "volume": 422005.0}, {"date": "2018-01-10", "close": 12.286, "volume": 391715.0}, {"date": "2018-01-11", "close": 12.43, "volume": 434610.0}, {"date": "2018-01-12", "close": 12.408, "volume": 495120.0}, {"date": "2018-01-16", "close": 12.514, "volume": 496730.0}, {"date": "2018-01-17", "close": 12.696, "volume": 600650.0}, {"date": "2018-01-18", "close": 12.594, "volume": 542385.0}, {"date": "2018-01-19", "close": 12.702, "volume": 784840.0}, {"date": "2018-01-22", "close": 12.692, "volume": 706945.0}, {"date": "2018-01-23", "close": 12.632, "volume": 399500.0}, {"date": "2018-01-24", "close": 12.436, "volume": 503540.0}, {"date": "2018-01-25", "close": 12.502, "volume": 690565.0}, {"date": "2018-01-26", "close": 12.386, "volume": 464870.0}, {"date": "2018-01-29", "close": 12.374, "volume": 599760.0}, {"date": "2018-01-30", "close": 12.354, "volume": 496185.0}, {"date": "2018-01-31", "close": 12.15, "volume": 675525.0}, {"date": "2018-02-01", "close": 12.224, "volume": 1358055.0}, {"date": "2018-02-02", "close": 12.122, "volume": 1268495.0}, {"date": "2018-02-05", "close": 11.934, "volume": 1108685.0}, {"date": "2018-02-06", "close": 11.706, "volume": 1344145.0}, {"date": "2018-02-07", "close": 11.756, "volume": 398305.0}, {"date": "2018-02-08", "close": 11.44, "volume": 441045.0}, {"date": "2018-02-09", "close": 11.484, "volume": 767055.0}, {"date": "2018-02-12", "close": 11.548, "volume": 560945.0}, {"date": "2018-02-13", "close": 11.636, "volume": 419935.0}, {"date": "2018-02-14", "close": 11.792, "volume": 426930.0}, {"date": "2018-02-15", "close": 11.954, "volume": 481565.0}, {"date": "2018-02-16", "close": 12.046, "volume": 555310.0}, {"date": "2018-02-20", "close": 12.004, "volume": 427560.0}, {"date": "2018-02-21", "close": 12.116, "volume": 387980.0}, {"date": "2018-02-22", "close": 12.178, "volume": 549535.0}, {"date": "2018-02-23", "close": 12.372, "volume": 699240.0}, {"date": "2018-02-26", "close": 12.262, "volume": 1015015.0}, {"date": "2018-02-27", "close": 11.76, "volume": 1304495.0}, {"date": "2018-02-28", "close": 11.404, "volume": 1384350.0}, {"date": "2018-03-01", "close": 11.128, "volume": 1175400.0}, {"date": "2018-03-02", "close": 11.366, "volume": 921675.0}, {"date": "2018-03-05", "close": 11.442, "volume": 693410.0}, {"date": "2018-03-06", "close": 11.508, "volume": 607810.0}, {"date": "2018-03-07", "close": 11.616, "volume": 643065.0}, {"date": "2018-03-08", "close": 11.59, "volume": 579290.0}, {"date": "2018-03-09", "close": 11.792, "volume": 542210.0}, {"date": "2018-03-12", "close": 11.87, "volume": 572930.0}, {"date": "2018-03-13", "close": 11.944, "volume": 1255510.0}, {"date": "2018-03-14", "close": 11.814, "volume": 1055400.0}, {"date": "2018-03-15", "close": 11.868, "volume": 467315.0}, {"date": "2018-03-16", "close": 11.828, "volume": 1878130.0}, {"date": "2018-03-19", "close": 11.644, "volume": 579485.0}, {"date": "2018-03-20", "close": 11.66, "volume": 502150.0}, {"date": "2018-03-21", "close": 11.672, "volume": 385490.0}, {"date": "2018-03-22", "close": 11.41, "volume": 739120.0}, {"date": "2018-03-23", "close": 11.09, "volume": 654735.0}, {"date": "2018-03-26", "close": 11.332, "volume": 1135630.0}, {"date": "2018-03-27", "close": 11.016, "volume": 642715.0}, {"date": "2018-03-28", "close": 11.05, "volume": 696390.0}, {"date": "2018-03-29", "close": 11.154, "volume": 636050.0}, {"date": "2018-04-02", "close": 11.0, "volume": 574900.0}, {"date": "2018-04-03", "close": 11.232, "volume": 718430.0}, {"date": "2018-04-04", "close": 11.29, "volume": 568995.0}, {"date": "2018-04-05", "close": 11.328, "volume": 572985.0}, {"date": "2018-04-06", "close": 11.044, "volume": 450695.0}, {"date": "2018-04-09", "close": 11.02, "volume": 482155.0}, {"date": "2018-04-10", "close": 11.122, "volume": 540370.0}, {"date": "2018-04-11", "close": 11.07, "volume": 533040.0}, {"date": "2018-04-12", "close": 11.344, "volume": 1440945.0}, {"date": "2018-04-13", "close": 11.34, "volume": 492965.0}, {"date": "2018-04-16", "close": 11.556, "volume": 471055.0}, {"date": "2018-04-17", "close": 11.754, "volume": 1100770.0}, {"date": "2018-04-18", "close": 11.948, "volume": 854735.0}, {"date": "2018-04-19", "close": 11.912, "volume": 566955.0}, {"date": "2018-04-20", "close": 11.642, "volume": 744070.0}, {"date": "2018-04-23", "close": 11.684, "volume": 341160.0}, {"date": "2018-04-24", "close": 11.582, "volume": 368935.0}, {"date": "2018-04-25", "close": 11.484, "volume": 381775.0}, {"date": "2018-04-26", "close": 11.708, "volume": 302370.0}, {"date": "2018-04-27", "close": 11.668, "volume": 278740.0}, {"date": "2018-04-30", "close": 11.562, "volume": 542555.0}, {"date": "2018-05-01", "close": 11.048, "volume": 1110980.0}, {"date": "2018-05-02", "close": 10.758, "volume": 669180.0}, {"date": "2018-05-03", "close": 10.642, "volume": 677030.0}, {"date": "2018-05-04", "close": 10.786, "volume": 828690.0}, {"date": "2018-05-07", "close": 10.918, "volume": 603400.0}, {"date": "2018-05-08", "close": 10.93, "volume": 598320.0}, {"date": "2018-05-09", "close": 10.868, "volume": 612400.0}, {"date": "2018-05-10", "close": 10.938, "volume": 632310.0}, {"date": "2018-05-11", "close": 10.94, "volume": 763285.0}, {"date": "2018-05-14", "close": 10.818, "volume": 793315.0}, {"date": "2018-05-15", "close": 10.882, "volume": 1554665.0}, {"date": "2018-05-16", "close": 10.966, "volume": 1069715.0}, {"date": "2018-05-17", "close": 10.988, "volume": 841770.0}, {"date": "2018-05-18", "close": 11.09, "volume": 906145.0}, {"date": "2018-05-21", "close": 11.222, "volume": 480920.0}, {"date": "2018-05-22", "close": 11.212, "volume": 706705.0}, {"date": "2018-05-23", "close": 11.296, "volume": 533220.0}, {"date": "2018-05-24", "close": 11.23, "volume": 530410.0}, {"date": "2018-05-25", "close": 11.264, "volume": 480710.0}, {"date": "2018-05-29", "close": 11.196, "volume": 564480.0}, {"date": "2018-05-30", "close": 11.4, "volume": 539355.0}, {"date": "2018-05-31", "close": 11.338, "volume": 1354275.0}, {"date": "2018-06-01", "close": 11.816, "volume": 1201150.0}, {"date": "2018-06-04", "close": 11.822, "volume": 869910.0}, {"date": "2018-06-05", "close": 11.866, "volume": 707485.0}, {"date": "2018-06-06", "close": 11.884, "volume": 1148435.0}, {"date": "2018-06-07", "close": 11.766, "volume": 834470.0}, {"date": "2018-06-08", "close": 11.78, "volume": 513440.0}, {"date": "2018-06-11", "close": 11.796, "volume": 534900.0}, {"date": "2018-06-12", "close": 11.84, "volume": 759380.0}, {"date": "2018-06-13", "close": 11.786, "volume": 560015.0}, {"date": "2018-06-14", "close": 11.85, "volume": 1406795.0}, {"date": "2018-06-15", "close": 11.9, "volume": 1852925.0}, {"date": "2018-06-18", "close": 11.85, "volume": 738380.0}, {"date": "2018-06-19", "close": 11.914, "volume": 909045.0}, {"date": "2018-06-20", "close": 11.89, "volume": 690845.0}, {"date": "2018-06-21", "close": 11.814, "volume": 751290.0}, {"date": "2018-06-22", "close": 11.846, "volume": 1357495.0}, {"date": "2018-06-25", "close": 11.578, "volume": 716910.0}, {"date": "2018-06-26", "close": 11.572, "volume": 405250.0}, {"date": "2018-06-27", "close": 11.416, "volume": 631305.0}, {"date": "2018-06-28", "close": 11.384, "volume": 531775.0}, {"date": "2018-06-29", "close": 11.322, "volume": 652250.0}, {"date": "2018-07-02", "close": 11.584, "volume": 574825.0}, {"date": "2018-07-03", "close": 11.592, "volume": 343325.0}, {"date": "2018-07-05", "close": 11.812, "volume": 451045.0}, {"date": "2018-07-06", "close": 11.904, "volume": 376220.0}, {"date": "2018-07-09", "close": 11.998, "volume": 513205.0}, {"date": "2018-07-10", "close": 11.962, "volume": 565810.0}, {"date": "2018-07-11", "close": 12.184, "volume": 811135.0}, {"date": "2018-07-12", "close": 12.314, "volume": 681390.0}, {"date": "2018-07-13", "close": 12.334, "volume": 508180.0}, {"date": "2018-07-16", "close": 12.258, "volume": 423620.0}, {"date": "2018-07-17", "close": 12.308, "volume": 311765.0}, {"date": "2018-07-18", "close": 12.3, "volume": 325360.0}, {"date": "2018-07-19", "close": 12.488, "volume": 599620.0}, {"date": "2018-07-20", "close": 12.474, "volume": 449905.0}, {"date": "2018-07-23", "close": 12.472, "volume": 217525.0}, {"date": "2018-07-24", "close": 12.28, "volume": 534955.0}, {"date": "2018-07-25", "close": 12.306, "volume": 458790.0}, {"date": "2018-07-26", "close": 12.358, "volume": 487370.0}, {"date": "2018-07-27", "close": 12.038, "volume": 356290.0}, {"date": "2018-07-30", "close": 11.872, "volume": 351945.0}, {"date": "2018-07-31", "close": 11.928, "volume": 577170.0}, {"date": "2018-08-01", "close": 11.898, "volume": 688245.0}, {"date": "2018-08-02", "close": 11.796, "volume": 630840.0}, {"date": "2018-08-03", "close": 11.636, "volume": 544905.0}, {"date": "2018-08-06", "close": 11.654, "volume": 578630.0}, {"date": "2018-08-07", "close": 11.762, "volume": 392195.0}, {"date": "2018-08-08", "close": 11.726, "volume": 291465.0}, {"date": "2018-08-09", "close": 11.734, "volume": 276920.0}, {"date": "2018-08-10", "close": 11.738, "volume": 403815.0}, {"date": "2018-08-13", "close": 11.788, "volume": 282815.0}, {"date": "2018-08-14", "close": 11.866, "volume": 333785.0}, {"date": "2018-08-15", "close": 11.78, "volume": 374925.0}, {"date": "2018-08-16", "close": 11.95, "volume": 315810.0}, {"date": "2018-08-17", "close": 12.116, "volume": 799190.0}, {"date": "2018-08-20", "close": 12.142, "volume": 536255.0}, {"date": "2018-08-21", "close": 12.16, "volume": 522480.0}, {"date": "2018-08-22", "close": 12.208, "volume": 479220.0}, {"date": "2018-08-23", "close": 12.234, "volume": 436530.0}, {"date": "2018-08-24", "close": 12.366, "volume": 376500.0}, {"date": "2018-08-27", "close": 12.31, "volume": 392960.0}, {"date": "2018-08-28", "close": 12.3, "volume": 287500.0}, {"date": "2018-08-29", "close": 12.512, "volume": 537280.0}, {"date": "2018-08-30", "close": 12.682, "volume": 786110.0}, {"date": "2018-08-31", "close": 12.816, "volume": 917465.0}, {"date": "2018-09-04", "close": 12.856, "volume": 461180.0}, {"date": "2018-09-05", "close": 12.904, "volume": 521255.0}, {"date": "2018-09-06", "close": 12.95, "volume": 588860.0}, {"date": "2018-09-07", "close": 12.814, "volume": 408950.0}, {"date": "2018-09-10", "close": 12.854, "volume": 296665.0}, {"date": "2018-09-11", "close": 12.864, "volume": 332360.0}, {"date": "2018-09-12", "close": 13.126, "volume": 898330.0}, {"date": "2018-09-13", "close": 12.972, "volume": 636650.0}, {"date": "2018-09-14", "close": 13.036, "volume": 712125.0}, {"date": "2018-09-17", "close": 12.998, "volume": 679120.0}, {"date": "2018-09-18", "close": 13.122, "volume": 462250.0}, {"date": "2018-09-19", "close": 13.078, "volume": 906865.0}, {"date": "2018-09-20", "close": 13.22, "volume": 511220.0}, {"date": "2018-09-21", "close": 13.236, "volume": 1591150.0}, {"date": "2018-09-24", "close": 13.16, "volume": 487445.0}, {"date": "2018-09-25", "close": 13.238, "volume": 463020.0}, {"date": "2018-09-26", "close": 13.222, "volume": 533720.0}, {"date": "2018-09-27", "close": 13.142, "volume": 453930.0}, {"date": "2018-09-28", "close": 13.24, "volume": 664315.0}, {"date": "2018-10-01", "close": 13.146, "volume": 739665.0}, {"date": "2018-10-02", "close": 12.968, "volume": 436060.0}, {"date": "2018-10-03", "close": 12.942, "volume": 602405.0}, {"date": "2018-10-04", "close": 12.72, "volume": 588565.0}, {"date": "2018-10-05", "close": 12.684, "volume": 871575.0}, {"date": "2018-10-08", "close": 12.918, "volume": 1303545.0}, {"date": "2018-10-09", "close": 12.938, "volume": 1093685.0}, {"date": "2018-10-10", "close": 12.512, "volume": 1138375.0}, {"date": "2018-10-11", "close": 12.148, "volume": 721215.0}, {"date": "2018-10-12", "close": 11.96, "volume": 1030210.0}, {"date": "2018-10-15", "close": 11.95, "volume": 688465.0}, {"date": "2018-10-16", "close": 12.512, "volume": 707870.0}, {"date": "2018-10-17", "close": 12.342, "volume": 645410.0}, {"date": "2018-10-18", "close": 12.256, "volume": 285370.0}, {"date": "2018-10-19", "close": 12.218, "volume": 393305.0}, {"date": "2018-10-22", "close": 12.494, "volume": 538445.0}, {"date": "2018-10-23", "close": 12.432, "volume": 527470.0}, {"date": "2018-10-24", "close": 12.266, "volume": 899490.0}, {"date": "2018-10-25", "close": 12.448, "volume": 734060.0}, {"date": "2018-10-26", "close": 12.472, "volume": 528835.0}, {"date": "2018-10-29", "close": 12.254, "volume": 616170.0}, {"date": "2018-10-30", "close": 12.54, "volume": 605375.0}, {"date": "2018-10-31", "close": 12.82, "volume": 866985.0}, {"date": "2018-11-01", "close": 12.4, "volume": 1485260.0}, {"date": "2018-11-02", "close": 11.758, "volume": 1395170.0}, {"date": "2018-11-05", "close": 11.458, "volume": 1647990.0}, {"date": "2018-11-06", "close": 11.578, "volume": 1099740.0}, {"date": "2018-11-07", "close": 11.756, "volume": 1320960.0}, {"date": "2018-11-08", "close": 11.664, "volume": 884940.0}, {"date": "2018-11-09", "close": 11.688, "volume": 698885.0}, {"date": "2018-11-12", "close": 11.664, "volume": 693450.0}, {"date": "2018-11-13", "close": 11.61, "volume": 632310.0}, {"date": "2018-11-14", "close": 11.38, "volume": 551560.0}, {"date": "2018-11-15", "close": 11.43, "volume": 647875.0}, {"date": "2018-11-16", "close": 11.488, "volume": 973265.0}, {"date": "2018-11-19", "close": 11.16, "volume": 886560.0}, {"date": "2018-11-20", "close": 10.954, "volume": 670025.0}, {"date": "2018-11-21", "close": 11.07, "volume": 693675.0}, {"date": "2018-11-23", "close": 11.196, "volume": 460485.0}, {"date": "2018-11-26", "close": 11.252, "volume": 693040.0}, {"date": "2018-11-27", "close": 11.148, "volume": 331175.0}, {"date": "2018-11-28", "close": 11.464, "volume": 470520.0}, {"date": "2018-11-29", "close": 11.306, "volume": 464485.0}, {"date": "2018-11-30", "close": 11.592, "volume": 953745.0}, {"date": "2018-12-03", "close": 11.532, "volume": 523295.0}, {"date": "2018-12-04", "close": 11.054, "volume": 852000.0}, {"date": "2018-12-06", "close": 11.168, "volume": 817280.0}, {"date": "2018-12-07", "close": 11.102, "volume": 534075.0}, {"date": "2018-12-10", "close": 11.094, "volume": 895565.0}, {"date": "2018-12-11", "close": 11.128, "volume": 978615.0}, {"date": "2018-12-12", "close": 11.13, "volume": 720710.0}, {"date": "2018-12-13", "close": 11.15, "volume": 620100.0}, {"date": "2018-12-14", "close": 11.0, "volume": 604965.0}, {"date": "2018-12-17", "close": 10.638, "volume": 791235.0}, {"date": "2018-12-18", "close": 10.578, "volume": 815590.0}, {"date": "2018-12-19", "close": 10.35, "volume": 711350.0}, {"date": "2018-12-20", "close": 10.112, "volume": 686510.0}, {"date": "2018-12-21", "close": 9.786, "volume": 4128510.0}, {"date": "2018-12-24", "close": 9.736, "volume": 489705.0}, {"date": "2018-12-26", "close": 10.248, "volume": 690450.0}, {"date": "2018-12-27", "close": 10.314, "volume": 753715.0}, {"date": "2018-12-28", "close": 10.42, "volume": 575170.0}, {"date": "2018-12-31", "close": 10.524, "volume": 590075.0}, {"date": "2019-01-02", "close": 10.412, "volume": 649065.0}, {"date": "2019-01-03", "close": 10.094, "volume": 650340.0}, {"date": "2019-01-04", "close": 10.464, "volume": 409265.0}, {"date": "2019-01-07", "close": 10.476, "volume": 418245.0}, {"date": "2019-01-08", "close": 10.648, "volume": 576970.0}, {"date": "2019-01-09", "close": 10.682, "volume": 344165.0}, {"date": "2019-01-10", "close": 10.746, "volume": 474425.0}, {"date": "2019-01-11", "close": 10.774, "volume": 431245.0}, {"date": "2019-01-14", "close": 10.742, "volume": 590415.0}, {"date": "2019-01-15", "close": 10.926, "volume": 401005.0}, {"date": "2019-01-16", "close": 11.128, "volume": 594860.0}, {"date": "2019-01-17", "close": 11.148, "volume": 913380.0}, {"date": "2019-01-18", "close": 11.16, "volume": 434390.0}, {"date": "2019-01-22", "close": 11.136, "volume": 428640.0}, {"date": "2019-01-23", "close": 11.15, "volume": 400280.0}, {"date": "2019-01-24", "close": 11.258, "volume": 315595.0}, {"date": "2019-01-25", "close": 11.392, "volume": 260970.0}, {"date": "2019-01-28", "close": 11.272, "volume": 442615.0}, {"date": "2019-01-29", "close": 11.194, "volume": 343485.0}, {"date": "2019-01-30", "close": 11.36, "volume": 455940.0}, {"date": "2019-01-31", "close": 11.5, "volume": 558270.0}, {"date": "2019-02-01", "close": 11.752, "volume": 456235.0}, {"date": "2019-02-04", "close": 11.992, "volume": 577835.0}, {"date": "2019-02-05", "close": 12.04, "volume": 364940.0}, {"date": "2019-02-06", "close": 12.134, "volume": 317240.0}, {"date": "2019-02-07", "close": 12.17, "volume": 392065.0}, {"date": "2019-02-08", "close": 12.194, "volume": 724895.0}, {"date": "2019-02-11", "close": 12.22, "volume": 605690.0}, {"date": "2019-02-12", "close": 12.212, "volume": 505415.0}, {"date": "2019-02-13", "close": 12.31, "volume": 554270.0}, {"date": "2019-02-14", "close": 12.472, "volume": 528675.0}, {"date": "2019-02-15", "close": 12.676, "volume": 799200.0}, {"date": "2019-02-19", "close": 12.866, "volume": 504290.0}, {"date": "2019-02-20", "close": 12.878, "volume": 597790.0}, {"date": "2019-02-21", "close": 12.668, "volume": 448170.0}, {"date": "2019-02-22", "close": 12.8, "volume": 594550.0}, {"date": "2019-02-25", "close": 12.542, "volume": 607605.0}, {"date": "2019-02-26", "close": 12.418, "volume": 1047185.0}, {"date": "2019-02-27", "close": 12.3, "volume": 1355985.0}, {"date": "2019-02-28", "close": 12.28, "volume": 1123610.0}, {"date": "2019-03-01", "close": 12.234, "volume": 776595.0}, {"date": "2019-03-04", "close": 12.028, "volume": 869450.0}, {"date": "2019-03-05", "close": 12.1, "volume": 482035.0}, {"date": "2019-03-06", "close": 11.814, "volume": 470105.0}, {"date": "2019-03-07", "close": 11.672, "volume": 496890.0}, {"date": "2019-03-08", "close": 11.736, "volume": 440145.0}, {"date": "2019-03-11", "close": 11.922, "volume": 598105.0}, {"date": "2019-03-12", "close": 11.922, "volume": 340735.0}, {"date": "2019-03-13", "close": 11.876, "volume": 660460.0}, {"date": "2019-03-14", "close": 11.958, "volume": 352530.0}, {"date": "2019-03-15", "close": 12.084, "volume": 1147610.0}, {"date": "2019-03-18", "close": 11.984, "volume": 894710.0}, {"date": "2019-03-19", "close": 12.024, "volume": 400460.0}, {"date": "2019-03-20", "close": 11.972, "volume": 724805.0}, {"date": "2019-03-21", "close": 12.024, "volume": 1023420.0}, {"date": "2019-03-22", "close": 11.584, "volume": 693960.0}, {"date": "2019-03-25", "close": 11.77, "volume": 829265.0}, {"date": "2019-03-26", "close": 12.012, "volume": 546625.0}, {"date": "2019-03-27", "close": 11.93, "volume": 363190.0}, {"date": "2019-03-28", "close": 12.018, "volume": 467155.0}, {"date": "2019-03-29", "close": 12.004, "volume": 594485.0}, {"date": "2019-04-01", "close": 12.138, "volume": 463145.0}, {"date": "2019-04-02", "close": 12.018, "volume": 298185.0}, {"date": "2019-04-03", "close": 11.986, "volume": 294090.0}, {"date": "2019-04-04", "close": 12.07, "volume": 273335.0}, {"date": "2019-04-05", "close": 12.04, "volume": 390080.0}, {"date": "2019-04-08", "close": 12.082, "volume": 266720.0}, {"date": "2019-04-09", "close": 11.932, "volume": 450470.0}, {"date": "2019-04-10", "close": 11.984, "volume": 941895.0}, {"date": "2019-04-11", "close": 12.124, "volume": 850100.0}, {"date": "2019-04-12", "close": 12.138, "volume": 473400.0}, {"date": "2019-04-15", "close": 12.038, "volume": 672425.0}, {"date": "2019-04-16", "close": 12.104, "volume": 397020.0}, {"date": "2019-04-17", "close": 12.2, "volume": 473545.0}, {"date": "2019-04-18", "close": 12.056, "volume": 389220.0}, {"date": "2019-04-22", "close": 12.162, "volume": 437670.0}, {"date": "2019-04-23", "close": 12.384, "volume": 631285.0}, {"date": "2019-04-24", "close": 12.51, "volume": 351125.0}, {"date": "2019-04-25", "close": 12.454, "volume": 249205.0}, {"date": "2019-04-26", "close": 12.548, "volume": 346020.0}, {"date": "2019-04-29", "close": 12.522, "volume": 835225.0}, {"date": "2019-04-30", "close": 11.88, "volume": 813740.0}, {"date": "2019-05-01", "close": 12.206, "volume": 1617940.0}, {"date": "2019-05-02", "close": 12.43, "volume": 989875.0}, {"date": "2019-05-03", "close": 12.454, "volume": 723950.0}, {"date": "2019-05-06", "close": 12.4, "volume": 490955.0}, {"date": "2019-05-07", "close": 12.062, "volume": 611140.0}, {"date": "2019-05-08", "close": 12.024, "volume": 336405.0}, {"date": "2019-05-09", "close": 11.97, "volume": 292590.0}, {"date": "2019-05-10", "close": 12.08, "volume": 433460.0}, {"date": "2019-05-13", "close": 11.736, "volume": 421365.0}, {"date": "2019-05-14", "close": 11.932, "volume": 335250.0}, {"date": "2019-05-15", "close": 12.048, "volume": 235805.0}, {"date": "2019-05-16", "close": 12.184, "volume": 270890.0}, {"date": "2019-05-17", "close": 12.144, "volume": 384515.0}, {"date": "2019-05-20", "close": 12.142, "volume": 313685.0}, {"date": "2019-05-21", "close": 12.228, "volume": 450355.0}, {"date": "2019-05-22", "close": 12.304, "volume": 266455.0}, {"date": "2019-05-23", "close": 11.808, "volume": 523110.0}, {"date": "2019-05-24", "close": 11.974, "volume": 264560.0}, {"date": "2019-05-28", "close": 11.98, "volume": 556325.0}, {"date": "2019-05-29", "close": 11.832, "volume": 521545.0}, {"date": "2019-05-30", "close": 11.93, "volume": 317860.0}, {"date": "2019-05-31", "close": 11.852, "volume": 704140.0}, {"date": "2019-06-03", "close": 11.738, "volume": 552725.0}, {"date": "2019-06-04", "close": 12.056, "volume": 466585.0}, {"date": "2019-06-05", "close": 12.016, "volume": 331160.0}, {"date": "2019-06-06", "close": 12.014, "volume": 376920.0}, {"date": "2019-06-07", "close": 12.266, "volume": 301400.0}, {"date": "2019-06-10", "close": 12.432, "volume": 458860.0}, {"date": "2019-06-11", "close": 12.332, "volume": 321915.0}, {"date": "2019-06-12", "close": 12.346, "volume": 233885.0}, {"date": "2019-06-13", "close": 12.352, "volume": 216620.0}, {"date": "2019-06-14", "close": 12.25, "volume": 207040.0}, {"date": "2019-06-17", "close": 12.332, "volume": 681280.0}, {"date": "2019-06-18", "close": 12.778, "volume": 822305.0}, {"date": "2019-06-19", "close": 12.722, "volume": 471930.0}, {"date": "2019-06-20", "close": 13.014, "volume": 523810.0}, {"date": "2019-06-21", "close": 13.308, "volume": 1661660.0}, {"date": "2019-06-24", "close": 13.28, "volume": 1305860.0}, {"date": "2019-06-25", "close": 13.01, "volume": 881910.0}, {"date": "2019-06-26", "close": 13.038, "volume": 751435.0}, {"date": "2019-06-27", "close": 13.174, "volume": 666705.0}, {"date": "2019-06-28", "close": 13.226, "volume": 1593635.0}, {"date": "2019-07-01", "close": 13.164, "volume": 775670.0}, {"date": "2019-07-02", "close": 13.086, "volume": 485165.0}, {"date": "2019-07-03", "close": 13.31, "volume": 239625.0}, {"date": "2019-07-05", "close": 13.304, "volume": 338905.0}, {"date": "2019-07-08", "close": 12.992, "volume": 544250.0}, {"date": "2019-07-09", "close": 13.022, "volume": 728995.0}, {"date": "2019-07-10", "close": 13.014, "volume": 343625.0}, {"date": "2019-07-11", "close": 12.91, "volume": 408170.0}, {"date": "2019-07-12", "close": 13.146, "volume": 513540.0}, {"date": "2019-07-15", "close": 13.124, "volume": 471490.0}, {"date": "2019-07-16", "close": 13.024, "volume": 553285.0}, {"date": "2019-07-17", "close": 12.632, "volume": 1304965.0}, {"date": "2019-07-18", "close": 12.934, "volume": 1014640.0}, {"date": "2019-07-19", "close": 12.732, "volume": 834745.0}, {"date": "2019-07-22", "close": 12.784, "volume": 514700.0}, {"date": "2019-07-23", "close": 12.92, "volume": 551745.0}, {"date": "2019-07-24", "close": 13.084, "volume": 493140.0}, {"date": "2019-07-25", "close": 13.16, "volume": 470925.0}, {"date": "2019-07-26", "close": 13.49, "volume": 577290.0}, {"date": "2019-07-29", "close": 13.344, "volume": 912790.0}, {"date": "2019-07-30", "close": 13.674, "volume": 1029795.0}, {"date": "2019-07-31", "close": 13.758, "volume": 1506570.0}, {"date": "2019-08-01", "close": 13.678, "volume": 885840.0}, {"date": "2019-08-02", "close": 13.548, "volume": 722595.0}, {"date": "2019-08-05", "close": 13.092, "volume": 1086370.0}, {"date": "2019-08-06", "close": 13.19, "volume": 441120.0}, {"date": "2019-08-07", "close": 13.362, "volume": 415510.0}, {"date": "2019-08-08", "close": 13.82, "volume": 607130.0}, {"date": "2019-08-09", "close": 13.636, "volume": 783540.0}, {"date": "2019-08-12", "close": 13.524, "volume": 299850.0}, {"date": "2019-08-13", "close": 13.6, "volume": 376865.0}, {"date": "2019-08-14", "close": 13.204, "volume": 573940.0}, {"date": "2019-08-15", "close": 13.284, "volume": 616855.0}, {"date": "2019-08-16", "close": 13.48, "volume": 598390.0}, {"date": "2019-08-19", "close": 13.724, "volume": 648940.0}, {"date": "2019-08-20", "close": 13.624, "volume": 535995.0}, {"date": "2019-08-21", "close": 13.73, "volume": 401225.0}, {"date": "2019-08-22", "close": 13.628, "volume": 465875.0}, {"date": "2019-08-23", "close": 13.326, "volume": 815295.0}, {"date": "2019-08-26", "close": 13.462, "volume": 509465.0}, {"date": "2019-08-27", "close": 13.502, "volume": 689695.0}, {"date": "2019-08-28", "close": 13.534, "volume": 397480.0}, {"date": "2019-08-29", "close": 13.73, "volume": 453005.0}, {"date": "2019-08-30", "close": 13.54, "volume": 457680.0}, {"date": "2019-09-03", "close": 13.312, "volume": 479120.0}, {"date": "2019-09-04", "close": 13.444, "volume": 361410.0}, {"date": "2019-09-05", "close": 13.664, "volume": 612360.0}, {"date": "2019-09-06", "close": 13.58, "volume": 370380.0}, {"date": "2019-09-09", "close": 13.684, "volume": 633065.0}, {"date": "2019-09-10", "close": 13.478, "volume": 626840.0}, {"date": "2019-09-11", "close": 13.582, "volume": 642220.0}, {"date": "2019-09-12", "close": 13.672, "volume": 562660.0}, {"date": "2019-09-13", "close": 13.472, "volume": 684790.0}, {"date": "2019-09-16", "close": 13.516, "volume": 672740.0}, {"date": "2019-09-17", "close": 13.532, "volume": 531680.0}, {"date": "2019-09-18", "close": 13.578, "volume": 542040.0}, {"date": "2019-09-19", "close": 13.396, "volume": 657065.0}, {"date": "2019-09-20", "close": 13.164, "volume": 2076295.0}, {"date": "2019-09-23", "close": 13.072, "volume": 1172280.0}, {"date": "2019-09-24", "close": 13.148, "volume": 1035750.0}, {"date": "2019-09-25", "close": 13.34, "volume": 663140.0}, {"date": "2019-09-26", "close": 13.36, "volume": 421585.0}, {"date": "2019-09-27", "close": 13.24, "volume": 732845.0}, {"date": "2019-09-30", "close": 13.392, "volume": 972210.0}, {"date": "2019-10-01", "close": 13.238, "volume": 647315.0}, {"date": "2019-10-02", "close": 13.23, "volume": 497760.0}, {"date": "2019-10-03", "close": 13.268, "volume": 552700.0}, {"date": "2019-10-04", "close": 13.422, "volume": 518355.0}, {"date": "2019-10-07", "close": 13.408, "volume": 980790.0}, {"date": "2019-10-08", "close": 13.094, "volume": 396075.0}, {"date": "2019-10-09", "close": 13.168, "volume": 293150.0}, {"date": "2019-10-10", "close": 13.046, "volume": 516515.0}, {"date": "2019-10-11", "close": 13.156, "volume": 553275.0}, {"date": "2019-10-14", "close": 13.116, "volume": 265460.0}, {"date": "2019-10-15", "close": 13.19, "volume": 343710.0}, {"date": "2019-10-16", "close": 13.118, "volume": 307535.0}, {"date": "2019-10-17", "close": 13.226, "volume": 758295.0}, {"date": "2019-10-18", "close": 13.152, "volume": 646945.0}, {"date": "2019-10-21", "close": 13.138, "volume": 475455.0}, {"date": "2019-10-22", "close": 12.852, "volume": 326155.0}, {"date": "2019-10-23", "close": 12.744, "volume": 630345.0}, {"date": "2019-10-24", "close": 12.93, "volume": 450005.0}, {"date": "2019-10-25", "close": 12.94, "volume": 340895.0}, {"date": "2019-10-28", "close": 13.306, "volume": 569085.0}, {"date": "2019-10-29", "close": 13.912, "volume": 1362540.0}, {"date": "2019-10-30", "close": 13.986, "volume": 849350.0}, {"date": "2019-10-31", "close": 13.926, "volume": 760945.0}, {"date": "2019-11-01", "close": 13.876, "volume": 672280.0}, {"date": "2019-11-04", "close": 13.876, "volume": 665530.0}, {"date": "2019-11-05", "close": 13.798, "volume": 587165.0}, {"date": "2019-11-06", "close": 13.796, "volume": 662705.0}, {"date": "2019-11-07", "close": 13.832, "volume": 458555.0}, {"date": "2019-11-08", "close": 13.87, "volume": 543440.0}, {"date": "2019-11-11", "close": 13.848, "volume": 425565.0}, {"date": "2019-11-12", "close": 13.846, "volume": 504510.0}, {"date": "2019-11-13", "close": 13.814, "volume": 404165.0}, {"date": "2019-11-14", "close": 13.856, "volume": 444265.0}, {"date": "2019-11-15", "close": 13.876, "volume": 599315.0}, {"date": "2019-11-18", "close": 13.804, "volume": 584000.0}, {"date": "2019-11-19", "close": 13.924, "volume": 746620.0}, {"date": "2019-11-20", "close": 13.812, "volume": 763730.0}, {"date": "2019-11-21", "close": 13.844, "volume": 509470.0}, {"date": "2019-11-22", "close": 13.724, "volume": 502355.0}, {"date": "2019-11-25", "close": 13.942, "volume": 676005.0}, {"date": "2019-11-26", "close": 14.044, "volume": 1059595.0}, {"date": "2019-11-27", "close": 14.118, "volume": 699160.0}, {"date": "2019-11-29", "close": 13.962, "volume": 262710.0}, {"date": "2019-12-02", "close": 13.866, "volume": 899415.0}, {"date": "2019-12-03", "close": 13.79, "volume": 498105.0}, {"date": "2019-12-04", "close": 13.9, "volume": 909365.0}, {"date": "2019-12-05", "close": 13.904, "volume": 841710.0}, {"date": "2019-12-06", "close": 13.959, "volume": 831855.0}, {"date": "2019-12-09", "close": 13.894, "volume": 593720.0}, {"date": "2019-12-10", "close": 13.894, "volume": 681645.0}, {"date": "2019-12-11", "close": 13.892, "volume": 427915.0}, {"date": "2019-12-12", "close": 13.892, "volume": 477485.0}, {"date": "2019-12-13", "close": 13.942, "volume": 749455.0}, {"date": "2019-12-16", "close": 14.162, "volume": 1069650.0}, {"date": "2019-12-17", "close": 14.074, "volume": 1060650.0}, {"date": "2019-12-18", "close": 14.076, "volume": 823680.0}, {"date": "2019-12-19", "close": 14.168, "volume": 631420.0}, {"date": "2019-12-20", "close": 14.15, "volume": 3810460.0}, {"date": "2019-12-23", "close": 14.132, "volume": 597310.0}, {"date": "2019-12-24", "close": 14.114, "volume": 408690.0}, {"date": "2019-12-26", "close": 14.022, "volume": 459380.0}, {"date": "2019-12-27", "close": 13.95, "volume": 483360.0}, {"date": "2019-12-30", "close": 13.916, "volume": 933375.0}, {"date": "2019-12-31", "close": 13.892, "volume": 517770.0}, {"date": "2020-01-02", "close": 13.999, "volume": 777850.0}, {"date": "2020-01-03", "close": 14.1, "volume": 778290.0}, {"date": "2020-01-06", "close": 14.032, "volume": 543200.0}, {"date": "2020-01-07", "close": 13.946, "volume": 574865.0}, {"date": "2020-01-08", "close": 14.1, "volume": 435460.0}, {"date": "2020-01-09", "close": 14.1, "volume": 1041130.0}, {"date": "2020-01-10", "close": 14.08, "volume": 551525.0}, {"date": "2020-01-13", "close": 14.358, "volume": 1088145.0}, {"date": "2020-01-14", "close": 14.211, "volume": 652615.0}, {"date": "2020-01-15", "close": 14.386, "volume": 973590.0}, {"date": "2020-01-16", "close": 14.518, "volume": 702465.0}, {"date": "2020-01-17", "close": 14.45, "volume": 571440.0}, {"date": "2020-01-21", "close": 14.454, "volume": 730960.0}, {"date": "2020-01-22", "close": 14.628, "volume": 809790.0}, {"date": "2020-01-23", "close": 14.75, "volume": 1427350.0}, {"date": "2020-01-24", "close": 14.726, "volume": 879205.0}, {"date": "2020-01-27", "close": 14.67, "volume": 777070.0}, {"date": "2020-01-28", "close": 14.864, "volume": 814725.0}, {"date": "2020-01-29", "close": 14.77, "volume": 524505.0}, {"date": "2020-01-30", "close": 14.898, "volume": 1419340.0}, {"date": "2020-01-31", "close": 14.622, "volume": 881300.0}, {"date": "2020-02-03", "close": 14.84, "volume": 753115.0}, {"date": "2020-02-04", "close": 14.892, "volume": 1241045.0}, {"date": "2020-02-05", "close": 14.978, "volume": 1118920.0}, {"date": "2020-02-06", "close": 14.834, "volume": 1061480.0}, {"date": "2020-02-07", "close": 14.872, "volume": 676235.0}, {"date": "2020-02-10", "close": 14.974, "volume": 444955.0}, {"date": "2020-02-11", "close": 15.034, "volume": 382305.0}, {"date": "2020-02-12", "close": 15.16, "volume": 500605.0}, {"date": "2020-02-13", "close": 15.43, "volume": 445440.0}, {"date": "2020-02-14", "close": 15.54, "volume": 603805.0}, {"date": "2020-02-18", "close": 15.668, "volume": 628045.0}, {"date": "2020-02-19", "close": 15.712, "volume": 416325.0}, {"date": "2020-02-20", "close": 15.656, "volume": 614180.0}, {"date": "2020-02-21", "close": 15.456, "volume": 566760.0}, {"date": "2020-02-24", "close": 15.122, "volume": 466070.0}, {"date": "2020-02-25", "close": 14.4, "volume": 1075855.0}, {"date": "2020-02-26", "close": 14.476, "volume": 957475.0}, {"date": "2020-02-27", "close": 14.818, "volume": 1511090.0}, {"date": "2020-02-28", "close": 14.93, "volume": 1846675.0}, {"date": "2020-03-02", "close": 15.302, "volume": 1503705.0}, {"date": "2020-03-03", "close": 15.318, "volume": 1089210.0}, {"date": "2020-03-04", "close": 15.92, "volume": 1003385.0}, {"date": "2020-03-05", "close": 15.754, "volume": 1884445.0}, {"date": "2020-03-06", "close": 15.29, "volume": 1838865.0}, {"date": "2020-03-09", "close": 14.076, "volume": 767170.0}, {"date": "2020-03-10", "close": 13.438, "volume": 2641740.0}, {"date": "2020-03-11", "close": 13.566, "volume": 1212385.0}, {"date": "2020-03-12", "close": 11.198, "volume": 1780840.0}, {"date": "2020-03-13", "close": 11.69, "volume": 2435205.0}, {"date": "2020-03-16", "close": 9.198, "volume": 1818730.0}, {"date": "2020-03-17", "close": 10.506, "volume": 2415720.0}, {"date": "2020-03-18", "close": 8.884, "volume": 1773235.0}, {"date": "2020-03-19", "close": 8.804, "volume": 1922800.0}, {"date": "2020-03-20", "close": 8.56, "volume": 2531800.0}, {"date": "2020-03-23", "close": 8.582, "volume": 1388000.0}, {"date": "2020-03-24", "close": 8.66, "volume": 1729735.0}, {"date": "2020-03-25", "close": 8.97, "volume": 1694480.0}, {"date": "2020-03-26", "close": 10.638, "volume": 2064765.0}, {"date": "2020-03-27", "close": 10.398, "volume": 2168935.0}, {"date": "2020-03-30", "close": 10.49, "volume": 1348450.0}, {"date": "2020-03-31", "close": 10.406, "volume": 1317685.0}, {"date": "2020-04-01", "close": 9.65, "volume": 1362150.0}, {"date": "2020-04-02", "close": 10.052, "volume": 1256685.0}, {"date": "2020-04-03", "close": 9.34, "volume": 1603445.0}, {"date": "2020-04-06", "close": 9.898, "volume": 1814175.0}, {"date": "2020-04-07", "close": 10.134, "volume": 1143185.0}, {"date": "2020-04-08", "close": 10.838, "volume": 1182395.0}, {"date": "2020-04-09", "close": 11.114, "volume": 1610095.0}, {"date": "2020-04-13", "close": 10.842, "volume": 1894775.0}, {"date": "2020-04-14", "close": 11.122, "volume": 894375.0}, {"date": "2020-04-15", "close": 10.566, "volume": 843845.0}, {"date": "2020-04-16", "close": 10.386, "volume": 922080.0}, {"date": "2020-04-17", "close": 10.96, "volume": 967490.0}, {"date": "2020-04-20", "close": 10.68, "volume": 603575.0}, {"date": "2020-04-21", "close": 10.482, "volume": 830945.0}, {"date": "2020-04-22", "close": 10.656, "volume": 579375.0}, {"date": "2020-04-23", "close": 11.01, "volume": 989475.0}, {"date": "2020-04-24", "close": 11.24, "volume": 1084635.0}, {"date": "2020-04-27", "close": 12.0, "volume": 2204840.0}, {"date": "2020-04-28", "close": 12.094, "volume": 1340340.0}, {"date": "2020-04-29", "close": 13.106, "volume": 1226070.0}, {"date": "2020-04-30", "close": 12.346, "volume": 1733360.0}, {"date": "2020-05-01", "close": 12.282, "volume": 1101455.0}, {"date": "2020-05-04", "close": 12.254, "volume": 970150.0}, {"date": "2020-05-05", "close": 12.406, "volume": 1241650.0}, {"date": "2020-05-06", "close": 12.414, "volume": 919230.0}, {"date": "2020-05-07", "close": 11.768, "volume": 2557610.0}, {"date": "2020-05-08", "close": 12.29, "volume": 1325230.0}, {"date": "2020-05-11", "close": 11.986, "volume": 1549120.0}, {"date": "2020-05-12", "close": 11.642, "volume": 1658450.0}, {"date": "2020-05-13", "close": 10.682, "volume": 2103735.0}, {"date": "2020-05-14", "close": 10.88, "volume": 1641600.0}, {"date": "2020-05-15", "close": 10.876, "volume": 2971255.0}, {"date": "2020-05-18", "close": 11.732, "volume": 1328145.0}, {"date": "2020-05-19", "close": 11.246, "volume": 1906225.0}, {"date": "2020-05-20", "close": 11.574, "volume": 1455680.0}, {"date": "2020-05-21", "close": 11.686, "volume": 1019555.0}, {"date": "2020-05-22", "close": 11.78, "volume": 874755.0}, {"date": "2020-05-26", "close": 12.468, "volume": 1145420.0}, {"date": "2020-05-27", "close": 12.958, "volume": 1217600.0}, {"date": "2020-05-28", "close": 12.56, "volume": 1020610.0}, {"date": "2020-05-29", "close": 12.234, "volume": 1059735.0}, {"date": "2020-06-01", "close": 12.361, "volume": 1215690.0}, {"date": "2020-06-02", "close": 12.632, "volume": 840625.0}, {"date": "2020-06-03", "close": 12.86, "volume": 957445.0}, {"date": "2020-06-04", "close": 12.784, "volume": 1009480.0}, {"date": "2020-06-05", "close": 13.242, "volume": 896440.0}, {"date": "2020-06-08", "close": 13.288, "volume": 706105.0}, {"date": "2020-06-09", "close": 12.812, "volume": 721675.0}, {"date": "2020-06-10", "close": 12.52, "volume": 918370.0}, {"date": "2020-06-11", "close": 11.736, "volume": 1541050.0}, {"date": "2020-06-12", "close": 11.852, "volume": 749065.0}, {"date": "2020-06-15", "close": 12.144, "volume": 962400.0}, {"date": "2020-06-16", "close": 12.674, "volume": 1177380.0}, {"date": "2020-06-17", "close": 12.438, "volume": 845465.0}, {"date": "2020-06-18", "close": 12.566, "volume": 996870.0}, {"date": "2020-06-19", "close": 12.386, "volume": 1861375.0}, {"date": "2020-06-22", "close": 12.602, "volume": 1289775.0}, {"date": "2020-06-23", "close": 12.92, "volume": 1138675.0}, {"date": "2020-06-24", "close": 12.286, "volume": 875360.0}, {"date": "2020-06-25", "close": 12.82, "volume": 824555.0}, {"date": "2020-06-26", "close": 12.21, "volume": 1602240.0}, {"date": "2020-06-29", "close": 12.502, "volume": 829020.0}, {"date": "2020-06-30", "close": 12.68, "volume": 744700.0}, {"date": "2020-07-01", "close": 12.474, "volume": 947775.0}, {"date": "2020-07-02", "close": 12.498, "volume": 918435.0}, {"date": "2020-07-06", "close": 12.348, "volume": 639335.0}, {"date": "2020-07-07", "close": 12.06, "volume": 795710.0}, {"date": "2020-07-08", "close": 11.906, "volume": 674885.0}, {"date": "2020-07-09", "close": 11.764, "volume": 1103640.0}, {"date": "2020-07-10", "close": 11.992, "volume": 464750.0}, {"date": "2020-07-13", "close": 11.944, "volume": 542175.0}, {"date": "2020-07-14", "close": 12.18, "volume": 593075.0}, {"date": "2020-07-15", "close": 12.616, "volume": 732320.0}, {"date": "2020-07-16", "close": 12.624, "volume": 573940.0}, {"date": "2020-07-17", "close": 12.764, "volume": 501645.0}, {"date": "2020-07-20", "close": 12.688, "volume": 496105.0}, {"date": "2020-07-21", "close": 12.79, "volume": 632085.0}, {"date": "2020-07-22", "close": 12.884, "volume": 653580.0}, {"date": "2020-07-23", "close": 12.928, "volume": 748230.0}, {"date": "2020-07-24", "close": 12.662, "volume": 408405.0}, {"date": "2020-07-27", "close": 12.916, "volume": 415865.0}, {"date": "2020-07-28", "close": 12.608, "volume": 339680.0}, {"date": "2020-07-29", "close": 12.89, "volume": 462295.0}, {"date": "2020-07-30", "close": 12.852, "volume": 317535.0}, {"date": "2020-07-31", "close": 12.812, "volume": 656600.0}, {"date": "2020-08-03", "close": 12.988, "volume": 450515.0}, {"date": "2020-08-04", "close": 13.006, "volume": 486985.0}, {"date": "2020-08-05", "close": 13.098, "volume": 432480.0}, {"date": "2020-08-06", "close": 13.336, "volume": 975550.0}, {"date": "2020-08-07", "close": 13.53, "volume": 614910.0}, {"date": "2020-08-10", "close": 13.492, "volume": 498925.0}, {"date": "2020-08-11", "close": 13.51, "volume": 689545.0}, {"date": "2020-08-12", "close": 13.546, "volume": 550145.0}, {"date": "2020-08-13", "close": 13.596, "volume": 576065.0}, {"date": "2020-08-14", "close": 13.566, "volume": 689145.0}, {"date": "2020-08-17", "close": 13.564, "volume": 306250.0}, {"date": "2020-08-18", "close": 13.464, "volume": 479755.0}, {"date": "2020-08-19", "close": 13.234, "volume": 660900.0}, {"date": "2020-08-20", "close": 13.034, "volume": 335830.0}, {"date": "2020-08-21", "close": 12.954, "volume": 396420.0}, {"date": "2020-08-24", "close": 13.192, "volume": 356515.0}, {"date": "2020-08-25", "close": 13.112, "volume": 311995.0}, {"date": "2020-08-26", "close": 12.952, "volume": 514405.0}, {"date": "2020-08-27", "close": 13.004, "volume": 378615.0}, {"date": "2020-08-28", "close": 12.874, "volume": 437840.0}, {"date": "2020-08-31", "close": 12.738, "volume": 750685.0}, {"date": "2020-09-01", "close": 12.704, "volume": 512710.0}, {"date": "2020-09-02", "close": 13.11, "volume": 572405.0}, {"date": "2020-09-03", "close": 12.604, "volume": 533250.0}, {"date": "2020-09-04", "close": 12.466, "volume": 640620.0}, {"date": "2020-09-08", "close": 12.556, "volume": 924390.0}, {"date": "2020-09-09", "close": 12.342, "volume": 953535.0}, {"date": "2020-09-10", "close": 12.36, "volume": 633795.0}, {"date": "2020-09-11", "close": 12.144, "volume": 704315.0}, {"date": "2020-09-14", "close": 12.348, "volume": 535980.0}, {"date": "2020-09-15", "close": 13.408, "volume": 1737335.0}, {"date": "2020-09-16", "close": 13.25, "volume": 1477155.0}, {"date": "2020-09-17", "close": 13.34, "volume": 1283970.0}, {"date": "2020-09-18", "close": 12.998, "volume": 2819570.0}, {"date": "2020-09-21", "close": 12.486, "volume": 1403720.0}, {"date": "2020-09-22", "close": 12.726, "volume": 936825.0}, {"date": "2020-09-23", "close": 12.372, "volume": 1211785.0}, {"date": "2020-09-24", "close": 12.396, "volume": 977925.0}, {"date": "2020-09-25", "close": 12.656, "volume": 718140.0}, {"date": "2020-09-28", "close": 13.096, "volume": 816660.0}, {"date": "2020-09-29", "close": 13.21, "volume": 586550.0}, {"date": "2020-09-30", "close": 13.194, "volume": 1691370.0}, {"date": "2020-10-01", "close": 13.172, "volume": 879735.0}, {"date": "2020-10-02", "close": 13.248, "volume": 449760.0}, {"date": "2020-10-05", "close": 13.546, "volume": 518365.0}, {"date": "2020-10-06", "close": 13.646, "volume": 946600.0}, {"date": "2020-10-07", "close": 13.57, "volume": 939185.0}, {"date": "2020-10-08", "close": 13.834, "volume": 979840.0}, {"date": "2020-10-09", "close": 14.016, "volume": 583880.0}, {"date": "2020-10-12", "close": 14.19, "volume": 670995.0}, {"date": "2020-10-13", "close": 14.408, "volume": 1291200.0}, {"date": "2020-10-14", "close": 14.332, "volume": 917525.0}, {"date": "2020-10-15", "close": 14.388, "volume": 1139220.0}, {"date": "2020-10-16", "close": 14.484, "volume": 715180.0}, {"date": "2020-10-19", "close": 14.488, "volume": 747625.0}, {"date": "2020-10-20", "close": 14.752, "volume": 599345.0}, {"date": "2020-10-21", "close": 14.85, "volume": 1062555.0}, {"date": "2020-10-22", "close": 14.996, "volume": 560940.0}, {"date": "2020-10-23", "close": 15.096, "volume": 694550.0}, {"date": "2020-10-26", "close": 15.004, "volume": 876045.0}, {"date": "2020-10-27", "close": 15.048, "volume": 879585.0}, {"date": "2020-10-28", "close": 14.624, "volume": 1054645.0}, {"date": "2020-10-29", "close": 14.898, "volume": 1153285.0}, {"date": "2020-10-30", "close": 15.148, "volume": 1413395.0}, {"date": "2020-11-02", "close": 15.39, "volume": 915890.0}, {"date": "2020-11-03", "close": 15.774, "volume": 1615025.0}, {"date": "2020-11-04", "close": 15.874, "volume": 801255.0}, {"date": "2020-11-05", "close": 16.096, "volume": 687890.0}, {"date": "2020-11-06", "close": 16.062, "volume": 531540.0}, {"date": "2020-11-09", "close": 16.242, "volume": 1087345.0}, {"date": "2020-11-10", "close": 16.516, "volume": 1139340.0}, {"date": "2020-11-11", "close": 16.57, "volume": 532445.0}, {"date": "2020-11-12", "close": 16.108, "volume": 947780.0}, {"date": "2020-11-13", "close": 16.372, "volume": 580065.0}, {"date": "2020-11-16", "close": 16.394, "volume": 795940.0}, {"date": "2020-11-17", "close": 16.442, "volume": 1064130.0}, {"date": "2020-11-18", "close": 16.17, "volume": 696315.0}, {"date": "2020-11-19", "close": 16.182, "volume": 635920.0}, {"date": "2020-11-20", "close": 16.172, "volume": 539820.0}, {"date": "2020-11-23", "close": 16.414, "volume": 730795.0}, {"date": "2020-11-24", "close": 16.632, "volume": 991985.0}, {"date": "2020-11-25", "close": 16.79, "volume": 831055.0}, {"date": "2020-11-27", "close": 16.846, "volume": 254300.0}, {"date": "2020-11-30", "close": 16.652, "volume": 1431710.0}, {"date": "2020-12-01", "close": 16.818, "volume": 793180.0}, {"date": "2020-12-02", "close": 16.888, "volume": 439450.0}, {"date": "2020-12-03", "close": 16.778, "volume": 457495.0}, {"date": "2020-12-04", "close": 16.902, "volume": 435335.0}, {"date": "2020-12-07", "close": 16.826, "volume": 495065.0}, {"date": "2020-12-08", "close": 16.858, "volume": 878735.0}, {"date": "2020-12-09", "close": 16.766, "volume": 580485.0}, {"date": "2020-12-10", "close": 16.716, "volume": 700390.0}, {"date": "2020-12-11", "close": 16.678, "volume": 621260.0}, {"date": "2020-12-14", "close": 16.86, "volume": 1082290.0}, {"date": "2020-12-15", "close": 16.984, "volume": 918275.0}, {"date": "2020-12-16", "close": 16.982, "volume": 735045.0}, {"date": "2020-12-17", "close": 17.24, "volume": 965520.0}, {"date": "2020-12-18", "close": 17.29, "volume": 2064745.0}, {"date": "2020-12-21", "close": 17.07, "volume": 470320.0}, {"date": "2020-12-22", "close": 17.14, "volume": 478465.0}, {"date": "2020-12-23", "close": 17.02, "volume": 411110.0}, {"date": "2020-12-24", "close": 17.244, "volume": 225460.0}, {"date": "2020-12-28", "close": 17.288, "volume": 699150.0}, {"date": "2020-12-29", "close": 17.032, "volume": 437310.0}, {"date": "2020-12-30", "close": 17.084, "volume": 347505.0}, {"date": "2020-12-31", "close": 17.026, "volume": 406000.0}, {"date": "2021-01-04", "close": 16.774, "volume": 677900.0}, {"date": "2021-01-05", "close": 16.8, "volume": 659670.0}, {"date": "2021-01-06", "close": 17.124, "volume": 1279210.0}, {"date": "2021-01-07", "close": 17.484, "volume": 801500.0}, {"date": "2021-01-08", "close": 17.478, "volume": 658210.0}, {"date": "2021-01-11", "close": 17.178, "volume": 426540.0}, {"date": "2021-01-12", "close": 17.248, "volume": 401850.0}, {"date": "2021-01-13", "close": 16.98, "volume": 424110.0}, {"date": "2021-01-14", "close": 17.166, "volume": 417910.0}, {"date": "2021-01-15", "close": 16.974, "volume": 411125.0}, {"date": "2021-01-19", "close": 17.122, "volume": 476225.0}, {"date": "2021-01-20", "close": 17.464, "volume": 505805.0}, {"date": "2021-01-21", "close": 17.02, "volume": 587755.0}, {"date": "2021-01-22", "close": 17.32, "volume": 645475.0}, {"date": "2021-01-25", "close": 16.854, "volume": 650875.0}, {"date": "2021-01-26", "close": 16.822, "volume": 765035.0}, {"date": "2021-01-27", "close": 16.12, "volume": 754530.0}, {"date": "2021-01-28", "close": 16.298, "volume": 711880.0}, {"date": "2021-01-29", "close": 15.336, "volume": 952630.0}, {"date": "2021-02-01", "close": 15.758, "volume": 751015.0}, {"date": "2021-02-02", "close": 16.018, "volume": 723085.0}, {"date": "2021-02-03", "close": 15.682, "volume": 612945.0}, {"date": "2021-02-04", "close": 15.92, "volume": 486245.0}, {"date": "2021-02-05", "close": 16.35, "volume": 957570.0}, {"date": "2021-02-08", "close": 16.774, "volume": 522830.0}, {"date": "2021-02-09", "close": 17.206, "volume": 595560.0}, {"date": "2021-02-10", "close": 17.218, "volume": 902750.0}, {"date": "2021-02-11", "close": 17.222, "volume": 1109675.0}, {"date": "2021-02-12", "close": 17.204, "volume": 376975.0}, {"date": "2021-02-16", "close": 16.774, "volume": 886860.0}, {"date": "2021-02-17", "close": 16.42, "volume": 889145.0}, {"date": "2021-02-18", "close": 16.244, "volume": 503865.0}, {"date": "2021-02-19", "close": 16.11, "volume": 546265.0}, {"date": "2021-02-22", "close": 16.092, "volume": 811315.0}, {"date": "2021-02-23", "close": 16.14, "volume": 777480.0}, {"date": "2021-02-24", "close": 16.266, "volume": 664235.0}, {"date": "2021-02-25", "close": 16.734, "volume": 866780.0}, {"date": "2021-02-26", "close": 16.924, "volume": 1210885.0}, {"date": "2021-03-01", "close": 17.028, "volume": 627520.0}, {"date": "2021-03-02", "close": 17.084, "volume": 744260.0}, {"date": "2021-03-03", "close": 17.506, "volume": 1153465.0}, {"date": "2021-03-04", "close": 17.314, "volume": 909040.0}, {"date": "2021-03-05", "close": 17.804, "volume": 1656085.0}, {"date": "2021-03-08", "close": 17.594, "volume": 880480.0}, {"date": "2021-03-09", "close": 17.566, "volume": 887020.0}, {"date": "2021-03-10", "close": 17.88, "volume": 759495.0}, {"date": "2021-03-11", "close": 17.988, "volume": 904370.0}, {"date": "2021-03-12", "close": 17.724, "volume": 1330315.0}, {"date": "2021-03-15", "close": 17.76, "volume": 674940.0}, {"date": "2021-03-16", "close": 17.42, "volume": 846180.0}, {"date": "2021-03-17", "close": 17.312, "volume": 1013130.0}, {"date": "2021-03-18", "close": 17.23, "volume": 950950.0}, {"date": "2021-03-19", "close": 17.118, "volume": 2494200.0}, {"date": "2021-03-22", "close": 17.278, "volume": 941835.0}, {"date": "2021-03-23", "close": 17.132, "volume": 908345.0}, {"date": "2021-03-24", "close": 17.392, "volume": 897440.0}, {"date": "2021-03-25", "close": 18.108, "volume": 1515310.0}, {"date": "2021-03-26", "close": 18.986, "volume": 1250520.0}, {"date": "2021-03-29", "close": 18.438, "volume": 1324330.0}, {"date": "2021-03-30", "close": 18.174, "volume": 1784015.0}, {"date": "2021-03-31", "close": 18.032, "volume": 1230840.0}, {"date": "2021-04-01", "close": 18.276, "volume": 721295.0}, {"date": "2021-04-05", "close": 18.494, "volume": 631730.0}, {"date": "2021-04-06", "close": 18.45, "volume": 569260.0}, {"date": "2021-04-07", "close": 18.292, "volume": 505215.0}, {"date": "2021-04-08", "close": 18.452, "volume": 599590.0}, {"date": "2021-04-09", "close": 18.562, "volume": 447140.0}, {"date": "2021-04-12", "close": 18.604, "volume": 613925.0}, {"date": "2021-04-13", "close": 18.438, "volume": 1183135.0}, {"date": "2021-04-14", "close": 18.8, "volume": 890905.0}, {"date": "2021-04-15", "close": 18.906, "volume": 401520.0}, {"date": "2021-04-16", "close": 19.14, "volume": 590460.0}, {"date": "2021-04-19", "close": 19.19, "volume": 619120.0}, {"date": "2021-04-20", "close": 18.982, "volume": 456015.0}, {"date": "2021-04-21", "close": 19.166, "volume": 362875.0}, {"date": "2021-04-22", "close": 18.984, "volume": 659450.0}, {"date": "2021-04-23", "close": 19.152, "volume": 434800.0}, {"date": "2021-04-26", "close": 19.064, "volume": 291485.0}, {"date": "2021-04-27", "close": 18.906, "volume": 546240.0}, {"date": "2021-04-28", "close": 18.598, "volume": 646175.0}, {"date": "2021-04-29", "close": 18.926, "volume": 818010.0}, {"date": "2021-04-30", "close": 18.476, "volume": 959300.0}, {"date": "2021-05-03", "close": 19.036, "volume": 1131370.0}, {"date": "2021-05-04", "close": 19.158, "volume": 773230.0}, {"date": "2021-05-05", "close": 19.292, "volume": 791375.0}, {"date": "2021-05-06", "close": 19.64, "volume": 974230.0}, {"date": "2021-05-07", "close": 19.586, "volume": 452520.0}, {"date": "2021-05-10", "close": 19.606, "volume": 1027485.0}, {"date": "2021-05-11", "close": 19.452, "volume": 936865.0}, {"date": "2021-05-12", "close": 19.412, "volume": 1447235.0}, {"date": "2021-05-13", "close": 19.856, "volume": 782260.0}, {"date": "2021-05-14", "close": 19.758, "volume": 501405.0}, {"date": "2021-05-17", "close": 19.462, "volume": 581715.0}, {"date": "2021-05-18", "close": 19.504, "volume": 687905.0}, {"date": "2021-05-19", "close": 19.42, "volume": 467115.0}, {"date": "2021-05-20", "close": 19.806, "volume": 470185.0}, {"date": "2021-05-21", "close": 19.956, "volume": 1274400.0}, {"date": "2021-05-24", "close": 20.298, "volume": 774820.0}, {"date": "2021-05-25", "close": 20.106, "volume": 2357905.0}, {"date": "2021-05-26", "close": 20.178, "volume": 646085.0}, {"date": "2021-05-27", "close": 20.416, "volume": 705345.0}, {"date": "2021-05-28", "close": 20.396, "volume": 506925.0}, {"date": "2021-06-01", "close": 20.488, "volume": 588400.0}, {"date": "2021-06-02", "close": 20.458, "volume": 638135.0}, {"date": "2021-06-03", "close": 20.364, "volume": 488375.0}, {"date": "2021-06-04", "close": 20.764, "volume": 416905.0}, {"date": "2021-06-07", "close": 20.776, "volume": 549525.0}, {"date": "2021-06-08", "close": 20.866, "volume": 1687090.0}, {"date": "2021-06-09", "close": 20.8, "volume": 535420.0}, {"date": "2021-06-10", "close": 20.688, "volume": 470680.0}, {"date": "2021-06-11", "close": 21.032, "volume": 576615.0}, {"date": "2021-06-14", "close": 21.324, "volume": 982300.0}, {"date": "2021-06-15", "close": 21.23, "volume": 1265140.0}, {"date": "2021-06-16", "close": 21.036, "volume": 598955.0}, {"date": "2021-06-17", "close": 21.176, "volume": 553795.0}, {"date": "2021-06-18", "close": 21.146, "volume": 1382460.0}, {"date": "2021-06-21", "close": 21.234, "volume": 675310.0}, {"date": "2021-06-22", "close": 21.262, "volume": 824420.0}, {"date": "2021-06-23", "close": 21.158, "volume": 654025.0}, {"date": "2021-06-24", "close": 21.352, "volume": 458860.0}, {"date": "2021-06-25", "close": 21.314, "volume": 1966885.0}, {"date": "2021-06-28", "close": 21.204, "volume": 724115.0}, {"date": "2021-06-29", "close": 21.402, "volume": 821995.0}, {"date": "2021-06-30", "close": 21.252, "volume": 724755.0}, {"date": "2021-07-01", "close": 21.378, "volume": 609875.0}, {"date": "2021-07-02", "close": 21.324, "volume": 335915.0}, {"date": "2021-07-06", "close": 21.258, "volume": 402365.0}, {"date": "2021-07-07", "close": 21.494, "volume": 700405.0}, {"date": "2021-07-08", "close": 21.408, "volume": 577520.0}, {"date": "2021-07-09", "close": 21.558, "volume": 496120.0}, {"date": "2021-07-12", "close": 21.514, "volume": 311090.0}, {"date": "2021-07-13", "close": 21.49, "volume": 383835.0}, {"date": "2021-07-14", "close": 21.668, "volume": 538930.0}, {"date": "2021-07-15", "close": 21.74, "volume": 593715.0}, {"date": "2021-07-16", "close": 21.596, "volume": 573765.0}, {"date": "2021-07-19", "close": 21.25, "volume": 630550.0}, {"date": "2021-07-20", "close": 21.716, "volume": 1244040.0}, {"date": "2021-07-21", "close": 21.776, "volume": 585900.0}, {"date": "2021-07-22", "close": 21.272, "volume": 579505.0}, {"date": "2021-07-23", "close": 21.372, "volume": 1109480.0}, {"date": "2021-07-26", "close": 21.462, "volume": 621690.0}, {"date": "2021-07-27", "close": 21.336, "volume": 536770.0}, {"date": "2021-07-28", "close": 21.484, "volume": 690235.0}, {"date": "2021-07-29", "close": 21.772, "volume": 1205400.0}, {"date": "2021-07-30", "close": 22.644, "volume": 966490.0}, {"date": "2021-08-02", "close": 22.9, "volume": 908950.0}, {"date": "2021-08-03", "close": 23.526, "volume": 1401550.0}, {"date": "2021-08-04", "close": 22.972, "volume": 808200.0}, {"date": "2021-08-05", "close": 23.12, "volume": 770610.0}, {"date": "2021-08-06", "close": 23.712, "volume": 1184300.0}, {"date": "2021-08-09", "close": 23.412, "volume": 561960.0}, {"date": "2021-08-10", "close": 23.66, "volume": 604695.0}, {"date": "2021-08-11", "close": 24.006, "volume": 547345.0}, {"date": "2021-08-12", "close": 23.944, "volume": 739125.0}, {"date": "2021-08-13", "close": 24.026, "volume": 770580.0}, {"date": "2021-08-16", "close": 24.274, "volume": 856770.0}, {"date": "2021-08-17", "close": 24.098, "volume": 858430.0}, {"date": "2021-08-18", "close": 24.03, "volume": 713095.0}, {"date": "2021-08-19", "close": 24.04, "volume": 831305.0}, {"date": "2021-08-20", "close": 23.968, "volume": 857435.0}, {"date": "2021-08-23", "close": 24.056, "volume": 412705.0}, {"date": "2021-08-24", "close": 23.574, "volume": 1064185.0}, {"date": "2021-08-25", "close": 23.99, "volume": 700745.0}, {"date": "2021-08-26", "close": 23.636, "volume": 609505.0}, {"date": "2021-08-27", "close": 24.096, "volume": 1156390.0}, {"date": "2021-08-30", "close": 24.606, "volume": 1161200.0}, {"date": "2021-08-31", "close": 24.628, "volume": 741130.0}, {"date": "2021-09-01", "close": 24.498, "volume": 720570.0}, {"date": "2021-09-02", "close": 24.692, "volume": 454055.0}, {"date": "2021-09-03", "close": 24.652, "volume": 614815.0}, {"date": "2021-09-07", "close": 24.444, "volume": 689525.0}, {"date": "2021-09-08", "close": 24.662, "volume": 481315.0}, {"date": "2021-09-09", "close": 24.522, "volume": 612900.0}, {"date": "2021-09-10", "close": 24.376, "volume": 928115.0}, {"date": "2021-09-13", "close": 24.496, "volume": 521710.0}, {"date": "2021-09-14", "close": 24.788, "volume": 578880.0}, {"date": "2021-09-15", "close": 24.732, "volume": 934350.0}, {"date": "2021-09-16", "close": 24.662, "volume": 686500.0}, {"date": "2021-09-17", "close": 24.392, "volume": 2550975.0}, {"date": "2021-09-20", "close": 24.032, "volume": 544310.0}, {"date": "2021-09-21", "close": 24.108, "volume": 641875.0}, {"date": "2021-09-22", "close": 24.544, "volume": 642580.0}, {"date": "2021-09-23", "close": 24.698, "volume": 831480.0}, {"date": "2021-09-24", "close": 24.788, "volume": 362155.0}, {"date": "2021-09-27", "close": 24.806, "volume": 475745.0}, {"date": "2021-09-28", "close": 24.702, "volume": 1025480.0}, {"date": "2021-09-29", "close": 25.248, "volume": 574110.0}, {"date": "2021-09-30", "close": 24.624, "volume": 654470.0}, {"date": "2021-10-01", "close": 25.356, "volume": 700430.0}, {"date": "2021-10-04", "close": 25.256, "volume": 491730.0}, {"date": "2021-10-05", "close": 25.04, "volume": 907760.0}, {"date": "2021-10-06", "close": 24.882, "volume": 564495.0}, {"date": "2021-10-07", "close": 24.944, "volume": 755010.0}, {"date": "2021-10-08", "close": 25.182, "volume": 624260.0}, {"date": "2021-10-11", "close": 24.666, "volume": 338270.0}, {"date": "2021-10-12", "close": 24.972, "volume": 596030.0}, {"date": "2021-10-13", "close": 24.682, "volume": 639520.0}, {"date": "2021-10-14", "close": 25.41, "volume": 1743255.0}, {"date": "2021-10-15", "close": 24.83, "volume": 740190.0}, {"date": "2021-10-18", "close": 25.166, "volume": 647510.0}, {"date": "2021-10-19", "close": 24.826, "volume": 618175.0}, {"date": "2021-10-20", "close": 24.74, "volume": 1020695.0}, {"date": "2021-10-21", "close": 24.568, "volume": 628050.0}, {"date": "2021-10-22", "close": 24.858, "volume": 1660250.0}, {"date": "2021-10-25", "close": 24.546, "volume": 841280.0}, {"date": "2021-10-26", "close": 24.9, "volume": 1562855.0}, {"date": "2021-10-27", "close": 24.588, "volume": 774675.0}, {"date": "2021-10-28", "close": 24.464, "volume": 533990.0}, {"date": "2021-10-29", "close": 24.526, "volume": 660515.0}, {"date": "2021-11-01", "close": 24.6, "volume": 764860.0}, {"date": "2021-11-02", "close": 25.888, "volume": 1382540.0}, {"date": "2021-11-03", "close": 26.092, "volume": 1282645.0}, {"date": "2021-11-04", "close": 26.944, "volume": 1262635.0}, {"date": "2021-11-05", "close": 27.428, "volume": 924915.0}, {"date": "2021-11-08", "close": 27.182, "volume": 850095.0}, {"date": "2021-11-09", "close": 27.13, "volume": 665210.0}, {"date": "2021-11-10", "close": 26.794, "volume": 637880.0}, {"date": "2021-11-11", "close": 27.462, "volume": 549725.0}, {"date": "2021-11-12", "close": 27.26, "volume": 686730.0}, {"date": "2021-11-15", "close": 27.262, "volume": 535155.0}, {"date": "2021-11-16", "close": 27.31, "volume": 595435.0}, {"date": "2021-11-17", "close": 26.952, "volume": 558640.0}, {"date": "2021-11-18", "close": 27.106, "volume": 1070125.0}, {"date": "2021-11-19", "close": 27.408, "volume": 691720.0}, {"date": "2021-11-22", "close": 26.86, "volume": 592670.0}, {"date": "2021-11-23", "close": 26.778, "volume": 800555.0}, {"date": "2021-11-24", "close": 26.756, "volume": 457150.0}, {"date": "2021-11-26", "close": 25.696, "volume": 592125.0}, {"date": "2021-11-29", "close": 26.4, "volume": 707585.0}, {"date": "2021-11-30", "close": 25.974, "volume": 1161700.0}, {"date": "2021-12-01", "close": 25.794, "volume": 1064195.0}, {"date": "2021-12-02", "close": 26.61, "volume": 499745.0}, {"date": "2021-12-03", "close": 26.308, "volume": 538820.0}, {"date": "2021-12-06", "close": 26.758, "volume": 550055.0}, {"date": "2021-12-07", "close": 27.296, "volume": 367500.0}, {"date": "2021-12-08", "close": 27.488, "volume": 389085.0}, {"date": "2021-12-09", "close": 27.054, "volume": 457240.0}, {"date": "2021-12-10", "close": 27.11, "volume": 430305.0}, {"date": "2021-12-13", "close": 26.788, "volume": 528665.0}, {"date": "2021-12-14", "close": 26.562, "volume": 534740.0}, {"date": "2021-12-15", "close": 26.74, "volume": 959350.0}, {"date": "2021-12-16", "close": 26.52, "volume": 513600.0}, {"date": "2021-12-17", "close": 26.406, "volume": 1810270.0}, {"date": "2021-12-20", "close": 26.58, "volume": 1467655.0}, {"date": "2021-12-21", "close": 27.238, "volume": 1064030.0}, {"date": "2021-12-22", "close": 27.678, "volume": 434890.0}, {"date": "2021-12-23", "close": 27.964, "volume": 608890.0}, {"date": "2021-12-27", "close": 28.896, "volume": 777630.0}, {"date": "2021-12-28", "close": 28.836, "volume": 616685.0}, {"date": "2021-12-29", "close": 29.012, "volume": 355170.0}, {"date": "2021-12-30", "close": 28.944, "volume": 493135.0}, {"date": "2021-12-31", "close": 28.954, "volume": 400075.0}, {"date": "2022-01-03", "close": 28.972, "volume": 749835.0}, {"date": "2022-01-04", "close": 28.862, "volume": 713370.0}, {"date": "2022-01-05", "close": 27.334, "volume": 914285.0}, {"date": "2022-01-06", "close": 27.368, "volume": 742145.0}, {"date": "2022-01-07", "close": 26.722, "volume": 1088505.0}, {"date": "2022-01-10", "close": 26.41, "volume": 882380.0}, {"date": "2022-01-11", "close": 26.54, "volume": 568225.0}, {"date": "2022-01-12", "close": 26.368, "volume": 616270.0}, {"date": "2022-01-13", "close": 26.002, "volume": 390835.0}, {"date": "2022-01-14", "close": 25.944, "volume": 808615.0}, {"date": "2022-01-18", "close": 25.51, "volume": 942495.0}, {"date": "2022-01-19", "close": 25.282, "volume": 876405.0}, {"date": "2022-01-20", "close": 25.326, "volume": 903255.0}, {"date": "2022-01-21", "close": 25.038, "volume": 1006660.0}, {"date": "2022-01-24", "close": 25.39, "volume": 1033205.0}, {"date": "2022-01-25", "close": 23.826, "volume": 1413925.0}, {"date": "2022-01-26", "close": 23.37, "volume": 1321770.0}, {"date": "2022-01-27", "close": 23.0, "volume": 1153455.0}, {"date": "2022-01-28", "close": 23.618, "volume": 896810.0}, {"date": "2022-01-31", "close": 24.104, "volume": 1848115.0}, {"date": "2022-02-01", "close": 24.382, "volume": 1071120.0}, {"date": "2022-02-02", "close": 24.39, "volume": 916210.0}, {"date": "2022-02-03", "close": 24.278, "volume": 1227325.0}, {"date": "2022-02-04", "close": 24.474, "volume": 777880.0}, {"date": "2022-02-07", "close": 24.514, "volume": 676840.0}, {"date": "2022-02-08", "close": 24.758, "volume": 641245.0}, {"date": "2022-02-09", "close": 25.02, "volume": 412615.0}, {"date": "2022-02-10", "close": 24.216, "volume": 607495.0}, {"date": "2022-02-11", "close": 24.152, "volume": 923940.0}, {"date": "2022-02-14", "close": 23.808, "volume": 785595.0}, {"date": "2022-02-15", "close": 23.996, "volume": 581745.0}, {"date": "2022-02-16", "close": 23.95, "volume": 1007780.0}, {"date": "2022-02-17", "close": 23.27, "volume": 466020.0}, {"date": "2022-02-18", "close": 22.804, "volume": 1368100.0}, {"date": "2022-02-22", "close": 22.7, "volume": 1590280.0}, {"date": "2022-02-23", "close": 22.864, "volume": 1393480.0}, {"date": "2022-02-24", "close": 23.478, "volume": 1804270.0}, {"date": "2022-02-25", "close": 23.98, "volume": 972430.0}, {"date": "2022-02-28", "close": 24.158, "volume": 1787975.0}, {"date": "2022-03-01", "close": 24.608, "volume": 1530410.0}, {"date": "2022-03-02", "close": 24.702, "volume": 1194315.0}, {"date": "2022-03-03", "close": 24.554, "volume": 613090.0}, {"date": "2022-03-04", "close": 24.652, "volume": 454620.0}, {"date": "2022-03-07", "close": 24.33, "volume": 924060.0}, {"date": "2022-03-08", "close": 23.87, "volume": 1182450.0}, {"date": "2022-03-09", "close": 24.928, "volume": 1213060.0}, {"date": "2022-03-10", "close": 25.126, "volume": 762305.0}, {"date": "2022-03-11", "close": 25.028, "volume": 872600.0}, {"date": "2022-03-14", "close": 25.246, "volume": 785690.0}, {"date": "2022-03-15", "close": 26.31, "volume": 1307555.0}, {"date": "2022-03-16", "close": 28.014, "volume": 1595950.0}, {"date": "2022-03-17", "close": 27.28, "volume": 1158880.0}, {"date": "2022-03-18", "close": 27.514, "volume": 2311665.0}, {"date": "2022-03-21", "close": 27.704, "volume": 794440.0}, {"date": "2022-03-22", "close": 27.918, "volume": 778745.0}, {"date": "2022-03-23", "close": 27.558, "volume": 610735.0}, {"date": "2022-03-24", "close": 27.484, "volume": 955445.0}, {"date": "2022-03-25", "close": 27.35, "volume": 1504885.0}, {"date": "2022-03-28", "close": 27.262, "volume": 1260000.0}, {"date": "2022-03-29", "close": 28.27, "volume": 1348175.0}, {"date": "2022-03-30", "close": 28.85, "volume": 1640820.0}, {"date": "2022-03-31", "close": 28.654, "volume": 1530845.0}, {"date": "2022-04-01", "close": 29.028, "volume": 1217045.0}, {"date": "2022-04-04", "close": 28.944, "volume": 1479895.0}, {"date": "2022-04-05", "close": 29.838, "volume": 2255495.0}, {"date": "2022-04-06", "close": 29.386, "volume": 2135375.0}, {"date": "2022-04-07", "close": 29.126, "volume": 1552155.0}, {"date": "2022-04-08", "close": 28.974, "volume": 935145.0}, {"date": "2022-04-11", "close": 28.68, "volume": 1067390.0}, {"date": "2022-04-12", "close": 28.72, "volume": 1049420.0}, {"date": "2022-04-13", "close": 29.026, "volume": 836670.0}, {"date": "2022-04-14", "close": 29.142, "volume": 1475510.0}, {"date": "2022-04-18", "close": 28.776, "volume": 1499595.0}, {"date": "2022-04-19", "close": 29.464, "volume": 958740.0}, {"date": "2022-04-20", "close": 30.402, "volume": 1321220.0}, {"date": "2022-04-21", "close": 30.046, "volume": 856245.0}, {"date": "2022-04-22", "close": 28.998, "volume": 1032700.0}, {"date": "2022-04-25", "close": 29.0, "volume": 1459275.0}, {"date": "2022-04-26", "close": 28.092, "volume": 1075005.0}, {"date": "2022-04-27", "close": 28.614, "volume": 1291060.0}, {"date": "2022-04-28", "close": 28.672, "volume": 935040.0}, {"date": "2022-04-29", "close": 27.23, "volume": 2052490.0}, {"date": "2022-05-02", "close": 27.092, "volume": 1665280.0}, {"date": "2022-05-03", "close": 27.422, "volume": 897810.0}, {"date": "2022-05-04", "close": 28.67, "volume": 1594520.0}, {"date": "2022-05-05", "close": 27.678, "volume": 2234585.0}, {"date": "2022-05-06", "close": 27.472, "volume": 1108700.0}, {"date": "2022-05-09", "close": 26.332, "volume": 1231835.0}, {"date": "2022-05-10", "close": 26.038, "volume": 1124730.0}, {"date": "2022-05-11", "close": 26.054, "volume": 1027085.0}, {"date": "2022-05-12", "close": 26.318, "volume": 1016335.0}, {"date": "2022-05-13", "close": 27.04, "volume": 891350.0}, {"date": "2022-05-16", "close": 26.592, "volume": 892525.0}, {"date": "2022-05-17", "close": 26.676, "volume": 858790.0}, {"date": "2022-05-18", "close": 25.756, "volume": 1314315.0}, {"date": "2022-05-19", "close": 26.076, "volume": 1005225.0}, {"date": "2022-05-20", "close": 26.364, "volume": 769940.0}, {"date": "2022-05-23", "close": 26.15, "volume": 1084950.0}, {"date": "2022-05-24", "close": 25.91, "volume": 732735.0}, {"date": "2022-05-25", "close": 26.81, "volume": 1058980.0}, {"date": "2022-05-26", "close": 27.76, "volume": 1206470.0}, {"date": "2022-05-27", "close": 28.758, "volume": 980355.0}, {"date": "2022-05-31", "close": 28.438, "volume": 857375.0}, {"date": "2022-06-01", "close": 28.81, "volume": 1164795.0}, {"date": "2022-06-02", "close": 29.606, "volume": 1422175.0}, {"date": "2022-06-03", "close": 29.4, "volume": 734300.0}, {"date": "2022-06-06", "close": 29.782, "volume": 1252735.0}, {"date": "2022-06-07", "close": 30.402, "volume": 1426240.0}, {"date": "2022-06-08", "close": 29.988, "volume": 687230.0}, {"date": "2022-06-09", "close": 29.402, "volume": 636035.0}, {"date": "2022-06-10", "close": 29.024, "volume": 824520.0}, {"date": "2022-06-13", "close": 27.868, "volume": 993640.0}, {"date": "2022-06-14", "close": 27.966, "volume": 877250.0}, {"date": "2022-06-15", "close": 27.748, "volume": 941785.0}, {"date": "2022-06-16", "close": 26.77, "volume": 867685.0}, {"date": "2022-06-17", "close": 26.852, "volume": 1392800.0}, {"date": "2022-06-21", "close": 27.606, "volume": 860580.0}, {"date": "2022-06-22", "close": 28.096, "volume": 970720.0}, {"date": "2022-06-23", "close": 28.53, "volume": 1356665.0}, {"date": "2022-06-24", "close": 29.686, "volume": 2327045.0}, {"date": "2022-06-27", "close": 30.682, "volume": 1323545.0}, {"date": "2022-06-28", "close": 29.076, "volume": 1482330.0}, {"date": "2022-06-29", "close": 29.81, "volume": 1217955.0}, {"date": "2022-06-30", "close": 29.466, "volume": 1259835.0}, {"date": "2022-07-01", "close": 29.658, "volume": 1075525.0}, {"date": "2022-07-05", "close": 29.51, "volume": 1360610.0}, {"date": "2022-07-06", "close": 30.292, "volume": 718790.0}, {"date": "2022-07-07", "close": 30.622, "volume": 975540.0}, {"date": "2022-07-08", "close": 30.522, "volume": 795850.0}, {"date": "2022-07-11", "close": 30.55, "volume": 607955.0}, {"date": "2022-07-12", "close": 28.236, "volume": 1904590.0}, {"date": "2022-07-13", "close": 28.232, "volume": 903680.0}, {"date": "2022-07-14", "close": 28.45, "volume": 810575.0}, {"date": "2022-07-15", "close": 29.138, "volume": 1826575.0}, {"date": "2022-07-18", "close": 28.816, "volume": 745735.0}, {"date": "2022-07-19", "close": 29.392, "volume": 1138085.0}, {"date": "2022-07-20", "close": 28.33, "volume": 2047770.0}, {"date": "2022-07-21", "close": 28.98, "volume": 1240580.0}, {"date": "2022-07-22", "close": 28.716, "volume": 1602890.0}, {"date": "2022-07-25", "close": 28.756, "volume": 760660.0}, {"date": "2022-07-26", "close": 29.296, "volume": 902655.0}, {"date": "2022-07-27", "close": 29.708, "volume": 1750730.0}, {"date": "2022-07-28", "close": 32.704, "volume": 2470375.0}, {"date": "2022-07-29", "close": 33.674, "volume": 2244395.0}, {"date": "2022-08-01", "close": 33.614, "volume": 1950195.0}, {"date": "2022-08-02", "close": 33.88, "volume": 1037885.0}, {"date": "2022-08-03", "close": 33.996, "volume": 1134935.0}, {"date": "2022-08-04", "close": 34.114, "volume": 887155.0}, {"date": "2022-08-05", "close": 34.702, "volume": 697255.0}, {"date": "2022-08-08", "close": 34.678, "volume": 601325.0}, {"date": "2022-08-09", "close": 34.638, "volume": 1043005.0}, {"date": "2022-08-10", "close": 35.062, "volume": 649160.0}, {"date": "2022-08-11", "close": 34.176, "volume": 818460.0}, {"date": "2022-08-12", "close": 34.63, "volume": 862350.0}, {"date": "2022-08-15", "close": 34.946, "volume": 797115.0}, {"date": "2022-08-16", "close": 35.3, "volume": 771550.0}, {"date": "2022-08-17", "close": 35.676, "volume": 647450.0}, {"date": "2022-08-18", "close": 35.554, "volume": 592370.0}, {"date": "2022-08-19", "close": 35.506, "volume": 1267535.0}, {"date": "2022-08-22", "close": 35.06, "volume": 597835.0}, {"date": "2022-08-23", "close": 35.072, "volume": 768385.0}, {"date": "2022-08-24", "close": 34.764, "volume": 796800.0}, {"date": "2022-08-25", "close": 34.998, "volume": 447615.0}, {"date": "2022-08-26", "close": 34.098, "volume": 689590.0}, {"date": "2022-08-29", "close": 33.754, "volume": 720950.0}, {"date": "2022-08-30", "close": 33.534, "volume": 757635.0}, {"date": "2022-08-31", "close": 33.542, "volume": 941415.0}, {"date": "2022-09-01", "close": 33.638, "volume": 845465.0}, {"date": "2022-09-02", "close": 32.936, "volume": 1045925.0}, {"date": "2022-09-06", "close": 33.778, "volume": 1327885.0}, {"date": "2022-09-07", "close": 34.212, "volume": 750950.0}, {"date": "2022-09-08", "close": 35.238, "volume": 1650295.0}, {"date": "2022-09-09", "close": 35.4, "volume": 881570.0}, {"date": "2022-09-12", "close": 35.91, "volume": 938230.0}, {"date": "2022-09-13", "close": 35.208, "volume": 1119840.0}, {"date": "2022-09-14", "close": 35.41, "volume": 972015.0}, {"date": "2022-09-15", "close": 34.244, "volume": 1912345.0}, {"date": "2022-09-16", "close": 34.682, "volume": 2913205.0}, {"date": "2022-09-19", "close": 35.054, "volume": 753005.0}, {"date": "2022-09-20", "close": 34.864, "volume": 575470.0}, {"date": "2022-09-21", "close": 34.776, "volume": 983295.0}, {"date": "2022-09-22", "close": 33.986, "volume": 660245.0}, {"date": "2022-09-23", "close": 33.588, "volume": 835445.0}, {"date": "2022-09-26", "close": 29.536, "volume": 7254595.0}, {"date": "2022-09-27", "close": 28.932, "volume": 3886095.0}, {"date": "2022-09-28", "close": 29.636, "volume": 3073130.0}, {"date": "2022-09-29", "close": 29.244, "volume": 3717570.0}, {"date": "2022-09-30", "close": 29.472, "volume": 37684970.0}, {"date": "2022-10-03", "close": 30.472, "volume": 2576970.0}, {"date": "2022-10-04", "close": 31.634, "volume": 2494810.0}, {"date": "2022-10-05", "close": 32.43, "volume": 2263635.0}, {"date": "2022-10-06", "close": 32.146, "volume": 1565195.0}, {"date": "2022-10-07", "close": 31.404, "volume": 1292340.0}, {"date": "2022-10-10", "close": 31.062, "volume": 1120895.0}, {"date": "2022-10-11", "close": 31.322, "volume": 1708645.0}, {"date": "2022-10-12", "close": 30.796, "volume": 883300.0}, {"date": "2022-10-13", "close": 31.382, "volume": 1279655.0}, {"date": "2022-10-14", "close": 30.446, "volume": 963820.0}, {"date": "2022-10-17", "close": 32.364, "volume": 1792820.0}, {"date": "2022-10-18", "close": 33.274, "volume": 1397720.0}, {"date": "2022-10-19", "close": 33.288, "volume": 1385475.0}, {"date": "2022-10-20", "close": 32.104, "volume": 1587170.0}, {"date": "2022-10-21", "close": 32.832, "volume": 1167455.0}, {"date": "2022-10-24", "close": 33.302, "volume": 1299350.0}, {"date": "2022-10-25", "close": 34.032, "volume": 1076375.0}, {"date": "2022-10-26", "close": 34.048, "volume": 1669065.0}, {"date": "2022-10-27", "close": 33.874, "volume": 2592055.0}, {"date": "2022-10-28", "close": 35.22, "volume": 2647480.0}, {"date": "2022-10-31", "close": 36.37, "volume": 1958825.0}, {"date": "2022-11-01", "close": 36.84, "volume": 1218710.0}, {"date": "2022-11-02", "close": 35.216, "volume": 1670545.0}, {"date": "2022-11-03", "close": 35.484, "volume": 722745.0}, {"date": "2022-11-04", "close": 35.402, "volume": 919895.0}, {"date": "2022-11-07", "close": 36.612, "volume": 1546915.0}, {"date": "2022-11-08", "close": 36.86, "volume": 992605.0}, {"date": "2022-11-09", "close": 36.548, "volume": 625915.0}, {"date": "2022-11-10", "close": 37.82, "volume": 1795775.0}, {"date": "2022-11-11", "close": 36.734, "volume": 948710.0}, {"date": "2022-11-14", "close": 36.158, "volume": 1605280.0}, {"date": "2022-11-15", "close": 36.482, "volume": 1980090.0}, {"date": "2022-11-16", "close": 36.252, "volume": 1376360.0}, {"date": "2022-11-17", "close": 36.662, "volume": 1210225.0}, {"date": "2022-11-18", "close": 37.008, "volume": 1288945.0}, {"date": "2022-11-21", "close": 36.966, "volume": 1083630.0}, {"date": "2022-11-22", "close": 37.282, "volume": 757500.0}, {"date": "2022-11-23", "close": 37.112, "volume": 436205.0}, {"date": "2022-11-25", "close": 37.446, "volume": 200755.0}, {"date": "2022-11-28", "close": 37.212, "volume": 760900.0}, {"date": "2022-11-29", "close": 36.414, "volume": 1950145.0}, {"date": "2022-11-30", "close": 37.44, "volume": 1101975.0}, {"date": "2022-12-01", "close": 37.07, "volume": 791495.0}, {"date": "2022-12-02", "close": 36.69, "volume": 752635.0}, {"date": "2022-12-05", "close": 35.75, "volume": 921460.0}, {"date": "2022-12-06", "close": 35.274, "volume": 834905.0}, {"date": "2022-12-07", "close": 35.296, "volume": 966365.0}, {"date": "2022-12-08", "close": 35.862, "volume": 569065.0}, {"date": "2022-12-09", "close": 35.572, "volume": 599960.0}, {"date": "2022-12-12", "close": 35.938, "volume": 707150.0}, {"date": "2022-12-13", "close": 35.326, "volume": 1011870.0}, {"date": "2022-12-14", "close": 35.214, "volume": 912950.0}, {"date": "2022-12-15", "close": 34.108, "volume": 886155.0}, {"date": "2022-12-16", "close": 34.182, "volume": 1513705.0}, {"date": "2022-12-19", "close": 34.042, "volume": 777445.0}, {"date": "2022-12-20", "close": 34.18, "volume": 791140.0}, {"date": "2022-12-21", "close": 34.896, "volume": 813075.0}, {"date": "2022-12-22", "close": 34.002, "volume": 1322430.0}, {"date": "2022-12-23", "close": 34.486, "volume": 445350.0}, {"date": "2022-12-27", "close": 34.618, "volume": 444095.0}, {"date": "2022-12-28", "close": 33.82, "volume": 478170.0}, {"date": "2022-12-29", "close": 34.796, "volume": 465820.0}, {"date": "2022-12-30", "close": 33.886, "volume": 665250.0}, {"date": "2023-01-03", "close": 34.494, "volume": 991850.0}, {"date": "2023-01-04", "close": 33.95, "volume": 1260855.0}, {"date": "2023-01-05", "close": 32.942, "volume": 639720.0}, {"date": "2023-01-06", "close": 33.902, "volume": 489530.0}, {"date": "2023-01-09", "close": 33.762, "volume": 495305.0}, {"date": "2023-01-10", "close": 33.97, "volume": 536650.0}, {"date": "2023-01-11", "close": 34.472, "volume": 632030.0}, {"date": "2023-01-12", "close": 34.84, "volume": 535940.0}, {"date": "2023-01-13", "close": 34.812, "volume": 554815.0}, {"date": "2023-01-17", "close": 34.474, "volume": 713715.0}, {"date": "2023-01-18", "close": 33.558, "volume": 1170000.0}, {"date": "2023-01-19", "close": 33.186, "volume": 675755.0}, {"date": "2023-01-20", "close": 33.872, "volume": 896980.0}, {"date": "2023-01-23", "close": 34.374, "volume": 692080.0}, {"date": "2023-01-24", "close": 34.442, "volume": 728735.0}, {"date": "2023-01-25", "close": 34.214, "volume": 806330.0}, {"date": "2023-01-26", "close": 34.378, "volume": 582360.0}, {"date": "2023-01-27", "close": 34.002, "volume": 379485.0}, {"date": "2023-01-30", "close": 33.754, "volume": 511960.0}, {"date": "2023-01-31", "close": 34.12, "volume": 1720120.0}, {"date": "2023-02-01", "close": 33.864, "volume": 3043745.0}, {"date": "2023-02-02", "close": 34.626, "volume": 1065565.0}, {"date": "2023-02-03", "close": 34.398, "volume": 937095.0}, {"date": "2023-02-06", "close": 33.902, "volume": 849705.0}, {"date": "2023-02-07", "close": 34.298, "volume": 1320670.0}, {"date": "2023-02-08", "close": 34.516, "volume": 616400.0}, {"date": "2023-02-09", "close": 34.45, "volume": 587285.0}, {"date": "2023-02-10", "close": 34.632, "volume": 526540.0}, {"date": "2023-02-13", "close": 35.142, "volume": 511685.0}, {"date": "2023-02-14", "close": 34.564, "volume": 970750.0}, {"date": "2023-02-15", "close": 34.406, "volume": 680160.0}, {"date": "2023-02-16", "close": 34.114, "volume": 942380.0}, {"date": "2023-02-17", "close": 34.106, "volume": 1048320.0}, {"date": "2023-02-21", "close": 33.902, "volume": 1216155.0}, {"date": "2023-02-22", "close": 34.022, "volume": 1164100.0}, {"date": "2023-02-23", "close": 34.396, "volume": 1519545.0}, {"date": "2023-02-24", "close": 33.69, "volume": 840575.0}, {"date": "2023-02-27", "close": 33.244, "volume": 664715.0}, {"date": "2023-02-28", "close": 32.902, "volume": 1484125.0}, {"date": "2023-03-01", "close": 32.65, "volume": 1364055.0}, {"date": "2023-03-02", "close": 32.976, "volume": 611485.0}, {"date": "2023-03-03", "close": 33.166, "volume": 504815.0}, {"date": "2023-03-06", "close": 33.414, "volume": 821130.0}, {"date": "2023-03-07", "close": 32.566, "volume": 851965.0}, {"date": "2023-03-08", "close": 32.26, "volume": 1042460.0}, {"date": "2023-03-09", "close": 31.388, "volume": 803300.0}, {"date": "2023-03-10", "close": 30.618, "volume": 1902005.0}, {"date": "2023-03-13", "close": 30.532, "volume": 1176210.0}, {"date": "2023-03-14", "close": 30.944, "volume": 1210235.0}, {"date": "2023-03-15", "close": 30.342, "volume": 1334875.0}, {"date": "2023-03-16", "close": 30.538, "volume": 1115070.0}, {"date": "2023-03-17", "close": 30.414, "volume": 2110925.0}, {"date": "2023-03-20", "close": 31.12, "volume": 1063980.0}, {"date": "2023-03-21", "close": 31.106, "volume": 941200.0}, {"date": "2023-03-22", "close": 30.652, "volume": 1116205.0}, {"date": "2023-03-23", "close": 30.578, "volume": 1679045.0}, {"date": "2023-03-24", "close": 30.648, "volume": 840260.0}, {"date": "2023-03-27", "close": 31.104, "volume": 2075395.0}, {"date": "2023-03-28", "close": 31.102, "volume": 846705.0}, {"date": "2023-03-29", "close": 31.796, "volume": 1201495.0}, {"date": "2023-03-30", "close": 32.216, "volume": 803230.0}, {"date": "2023-03-31", "close": 32.366, "volume": 1588440.0}, {"date": "2023-04-03", "close": 32.424, "volume": 899225.0}, {"date": "2023-04-04", "close": 31.976, "volume": 855770.0}, {"date": "2023-04-05", "close": 31.676, "volume": 867265.0}, {"date": "2023-04-06", "close": 32.18, "volume": 758710.0}, {"date": "2023-04-10", "close": 32.192, "volume": 712090.0}, {"date": "2023-04-11", "close": 32.408, "volume": 1119405.0}, {"date": "2023-04-12", "close": 32.736, "volume": 822175.0}, {"date": "2023-04-13", "close": 33.704, "volume": 969160.0}, {"date": "2023-04-14", "close": 33.666, "volume": 941120.0}, {"date": "2023-04-17", "close": 33.48, "volume": 1102935.0}, {"date": "2023-04-18", "close": 33.174, "volume": 914905.0}, {"date": "2023-04-19", "close": 33.392, "volume": 673550.0}, {"date": "2023-04-20", "close": 33.534, "volume": 772835.0}, {"date": "2023-04-21", "close": 33.796, "volume": 870050.0}, {"date": "2023-04-24", "close": 33.352, "volume": 558840.0}, {"date": "2023-04-25", "close": 32.584, "volume": 831310.0}, {"date": "2023-04-26", "close": 32.428, "volume": 1006705.0}, {"date": "2023-04-27", "close": 34.008, "volume": 1112555.0}, {"date": "2023-04-28", "close": 35.676, "volume": 1612415.0}, {"date": "2023-05-01", "close": 35.096, "volume": 768585.0}, {"date": "2023-05-02", "close": 35.3, "volume": 969875.0}, {"date": "2023-05-03", "close": 34.448, "volume": 1414935.0}, {"date": "2023-05-04", "close": 32.798, "volume": 1043775.0}, {"date": "2023-05-05", "close": 31.408, "volume": 1722475.0}, {"date": "2023-05-08", "close": 30.06, "volume": 3421720.0}, {"date": "2023-05-09", "close": 30.376, "volume": 1838465.0}, {"date": "2023-05-10", "close": 30.514, "volume": 1026670.0}, {"date": "2023-05-11", "close": 29.97, "volume": 1621175.0}, {"date": "2023-05-12", "close": 30.136, "volume": 1370045.0}, {"date": "2023-05-15", "close": 30.742, "volume": 1412055.0}, {"date": "2023-05-16", "close": 31.38, "volume": 1635970.0}, {"date": "2023-05-17", "close": 30.982, "volume": 2065725.0}, {"date": "2023-05-18", "close": 30.908, "volume": 763480.0}, {"date": "2023-05-19", "close": 31.134, "volume": 896275.0}, {"date": "2023-05-22", "close": 31.498, "volume": 642330.0}, {"date": "2023-05-23", "close": 31.05, "volume": 721515.0}, {"date": "2023-05-24", "close": 30.73, "volume": 793235.0}, {"date": "2023-05-25", "close": 30.2, "volume": 804085.0}, {"date": "2023-05-26", "close": 30.42, "volume": 659500.0}, {"date": "2023-05-30", "close": 30.454, "volume": 1153080.0}, {"date": "2023-05-31", "close": 30.188, "volume": 3169640.0}, {"date": "2023-06-01", "close": 30.556, "volume": 909685.0}, {"date": "2023-06-02", "close": 31.288, "volume": 858750.0}, {"date": "2023-06-05", "close": 30.2, "volume": 987845.0}, {"date": "2023-06-06", "close": 30.748, "volume": 2125035.0}, {"date": "2023-06-07", "close": 30.872, "volume": 1938745.0}, {"date": "2023-06-08", "close": 30.61, "volume": 1746800.0}, {"date": "2023-06-09", "close": 30.594, "volume": 1823010.0}, {"date": "2023-06-12", "close": 30.838, "volume": 1126525.0}, {"date": "2023-06-13", "close": 30.988, "volume": 1717295.0}, {"date": "2023-06-14", "close": 30.494, "volume": 1993810.0}, {"date": "2023-06-15", "close": 30.6, "volume": 2496690.0}, {"date": "2023-06-16", "close": 30.334, "volume": 3025105.0}, {"date": "2023-06-20", "close": 30.15, "volume": 2034375.0}, {"date": "2023-06-21", "close": 30.012, "volume": 1400290.0}, {"date": "2023-06-22", "close": 30.052, "volume": 1083725.0}, {"date": "2023-06-23", "close": 29.4, "volume": 1772505.0}, {"date": "2023-06-26", "close": 29.594, "volume": 1171465.0}, {"date": "2023-06-27", "close": 29.956, "volume": 869160.0}, {"date": "2023-06-28", "close": 29.78, "volume": 1262120.0}, {"date": "2023-06-29", "close": 30.018, "volume": 1007830.0}, {"date": "2023-06-30", "close": 30.212, "volume": 901350.0}, {"date": "2023-07-03", "close": 30.196, "volume": 418340.0}, {"date": "2023-07-05", "close": 29.948, "volume": 801500.0}, {"date": "2023-07-06", "close": 30.028, "volume": 663455.0}, {"date": "2023-07-07", "close": 29.968, "volume": 1008730.0}, {"date": "2023-07-10", "close": 30.166, "volume": 798640.0}, {"date": "2023-07-11", "close": 31.002, "volume": 1934290.0}, {"date": "2023-07-12", "close": 30.616, "volume": 907745.0}, {"date": "2023-07-13", "close": 31.496, "volume": 877930.0}, {"date": "2023-07-14", "close": 31.58, "volume": 1485705.0}, {"date": "2023-07-17", "close": 31.752, "volume": 820750.0}, {"date": "2023-07-18", "close": 32.396, "volume": 810595.0}, {"date": "2023-07-19", "close": 32.614, "volume": 866530.0}, {"date": "2023-07-20", "close": 32.008, "volume": 1130955.0}, {"date": "2023-07-21", "close": 32.08, "volume": 672505.0}, {"date": "2023-07-24", "close": 32.246, "volume": 488840.0}, {"date": "2023-07-25", "close": 32.524, "volume": 1283040.0}, {"date": "2023-07-26", "close": 32.866, "volume": 1301440.0}, {"date": "2023-07-27", "close": 29.054, "volume": 3786120.0}, {"date": "2023-07-28", "close": 28.526, "volume": 1977995.0}, {"date": "2023-07-31", "close": 28.19, "volume": 1358255.0}, {"date": "2023-08-01", "close": 28.208, "volume": 1833840.0}, {"date": "2023-08-02", "close": 27.775, "volume": 1503960.0}, {"date": "2023-08-03", "close": 27.76, "volume": 1885080.0}, {"date": "2023-08-04", "close": 27.66, "volume": 1154678.0}, {"date": "2023-08-07", "close": 27.85, "volume": 596204.0}, {"date": "2023-08-08", "close": 27.65, "volume": 727063.0}, {"date": "2023-08-09", "close": 27.37, "volume": 1668774.0}, {"date": "2023-08-10", "close": 27.59, "volume": 645061.0}, {"date": "2023-08-11", "close": 27.91, "volume": 787731.0}, {"date": "2023-08-14", "close": 28.54, "volume": 595634.0}, {"date": "2023-08-15", "close": 27.91, "volume": 604475.0}, {"date": "2023-08-16", "close": 28.01, "volume": 571297.0}, {"date": "2023-08-17", "close": 27.49, "volume": 665199.0}, {"date": "2023-08-18", "close": 27.77, "volume": 794680.0}, {"date": "2023-08-21", "close": 27.92, "volume": 930754.0}, {"date": "2023-08-22", "close": 28.08, "volume": 863666.0}, {"date": "2023-08-23", "close": 28.38, "volume": 707029.0}, {"date": "2023-08-24", "close": 28.26, "volume": 1445196.0}, {"date": "2023-08-25", "close": 28.97, "volume": 1339095.0}, {"date": "2023-08-28", "close": 28.81, "volume": 1078160.0}, {"date": "2023-08-29", "close": 29.11, "volume": 782931.0}, {"date": "2023-08-30", "close": 29.05, "volume": 852736.0}, {"date": "2023-08-31", "close": 29.23, "volume": 857788.0}, {"date": "2023-09-01", "close": 29.3, "volume": 790889.0}, {"date": "2023-09-05", "close": 29.22, "volume": 974085.0}, {"date": "2023-09-06", "close": 29.13, "volume": 783316.0}, {"date": "2023-09-07", "close": 29.36, "volume": 907929.0}, {"date": "2023-09-08", "close": 29.4, "volume": 730527.0}, {"date": "2023-09-11", "close": 29.31, "volume": 833875.0}, {"date": "2023-09-12", "close": 29.03, "volume": 576913.0}, {"date": "2023-09-13", "close": 28.87, "volume": 889480.0}, {"date": "2023-09-14", "close": 29.3, "volume": 659043.0}, {"date": "2023-09-15", "close": 29.09, "volume": 2387301.0}, {"date": "2023-09-18", "close": 29.15, "volume": 781092.0}, {"date": "2023-09-19", "close": 29.05, "volume": 998391.0}, {"date": "2023-09-20", "close": 28.89, "volume": 694244.0}, {"date": "2023-09-21", "close": 28.15, "volume": 776397.0}, {"date": "2023-09-22", "close": 28.01, "volume": 763128.0}, {"date": "2023-09-25", "close": 28.5, "volume": 776226.0}, {"date": "2023-09-26", "close": 28.18, "volume": 905075.0}, {"date": "2023-09-27", "close": 28.83, "volume": 857141.0}, {"date": "2023-09-28", "close": 28.5, "volume": 958018.0}, {"date": "2023-09-29", "close": 28.04, "volume": 1024562.0}, {"date": "2023-10-02", "close": 28.03, "volume": 712589.0}, {"date": "2023-10-03", "close": 27.51, "volume": 839434.0}, {"date": "2023-10-04", "close": 27.67, "volume": 661549.0}, {"date": "2023-10-05", "close": 27.67, "volume": 912633.0}, {"date": "2023-10-06", "close": 28.44, "volume": 893797.0}, {"date": "2023-10-09", "close": 29.22, "volume": 833042.0}, {"date": "2023-10-10", "close": 29.35, "volume": 1379676.0}, {"date": "2023-10-11", "close": 29.72, "volume": 929454.0}, {"date": "2023-10-12", "close": 29.57, "volume": 4082703.0}, {"date": "2023-10-13", "close": 29.12, "volume": 2926771.0}, {"date": "2023-10-16", "close": 29.44, "volume": 1168213.0}, {"date": "2023-10-17", "close": 29.63, "volume": 1260922.0}, {"date": "2023-10-18", "close": 28.92, "volume": 1068283.0}, {"date": "2023-10-19", "close": 26.95, "volume": 2467926.0}, {"date": "2023-10-20", "close": 26.75, "volume": 1687969.0}, {"date": "2023-10-23", "close": 25.48, "volume": 1635614.0}, {"date": "2023-10-24", "close": 25.84, "volume": 2450003.0}, {"date": "2023-10-25", "close": 25.23, "volume": 1536463.0}, {"date": "2023-10-26", "close": 26.25, "volume": 2088352.0}, {"date": "2023-10-27", "close": 25.64, "volume": 1775532.0}, {"date": "2023-10-30", "close": 25.89, "volume": 1099877.0}, {"date": "2023-10-31", "close": 26.11, "volume": 1002889.0}, {"date": "2023-11-01", "close": 25.92, "volume": 1014010.0}, {"date": "2023-11-02", "close": 26.46, "volume": 828271.0}, {"date": "2023-11-03", "close": 26.66, "volume": 816141.0}, {"date": "2023-11-06", "close": 26.58, "volume": 953023.0}, {"date": "2023-11-07", "close": 26.88, "volume": 448782.0}, {"date": "2023-11-08", "close": 26.94, "volume": 640249.0}, {"date": "2023-11-09", "close": 26.68, "volume": 1633969.0}, {"date": "2023-11-10", "close": 26.86, "volume": 874048.0}, {"date": "2023-11-13", "close": 26.77, "volume": 717960.0}, {"date": "2023-11-14", "close": 27.65, "volume": 994148.0}, {"date": "2023-11-15", "close": 27.63, "volume": 939360.0}, {"date": "2023-11-16", "close": 27.51, "volume": 650973.0}, {"date": "2023-11-17", "close": 27.93, "volume": 833202.0}, {"date": "2023-11-20", "close": 27.78, "volume": 545849.0}, {"date": "2023-11-21", "close": 27.78, "volume": 740088.0}, {"date": "2023-11-22", "close": 28.16, "volume": 472384.0}, {"date": "2023-11-24", "close": 28.25, "volume": 260902.0}, {"date": "2023-11-27", "close": 28.15, "volume": 573357.0}, {"date": "2023-11-28", "close": 28.0, "volume": 664624.0}, {"date": "2023-11-29", "close": 28.02, "volume": 812933.0}, {"date": "2023-11-30", "close": 28.37, "volume": 1433168.0}, {"date": "2023-12-01", "close": 28.87, "volume": 2264283.0}, {"date": "2023-12-04", "close": 29.23, "volume": 859702.0}, {"date": "2023-12-05", "close": 28.68, "volume": 1448686.0}, {"date": "2023-12-06", "close": 28.99, "volume": 1109844.0}, {"date": "2023-12-07", "close": 29.18, "volume": 986890.0}, {"date": "2023-12-08", "close": 29.07, "volume": 434826.0}, {"date": "2023-12-11", "close": 28.99, "volume": 732124.0}, {"date": "2023-12-12", "close": 29.14, "volume": 598474.0}, {"date": "2023-12-13", "close": 30.61, "volume": 1721081.0}, {"date": "2023-12-14", "close": 30.84, "volume": 1363628.0}, {"date": "2023-12-15", "close": 30.38, "volume": 2128403.0}, {"date": "2023-12-18", "close": 30.32, "volume": 765847.0}, {"date": "2023-12-19", "close": 30.45, "volume": 884102.0}, {"date": "2023-12-20", "close": 30.22, "volume": 860988.0}, {"date": "2023-12-21", "close": 30.4, "volume": 653114.0}, {"date": "2023-12-22", "close": 30.92, "volume": 768903.0}, {"date": "2023-12-26", "close": 31.03, "volume": 576803.0}, {"date": "2023-12-27", "close": 30.87, "volume": 567032.0}, {"date": "2023-12-28", "close": 30.94, "volume": 720851.0}, {"date": "2023-12-29", "close": 30.85, "volume": 682121.0}, {"date": "2024-01-02", "close": 30.58, "volume": 970644.0}, {"date": "2024-01-03", "close": 29.99, "volume": 1082338.0}, {"date": "2024-01-04", "close": 29.88, "volume": 695629.0}, {"date": "2024-01-05", "close": 29.63, "volume": 533601.0}, {"date": "2024-01-08", "close": 30.16, "volume": 827879.0}, {"date": "2024-01-09", "close": 30.02, "volume": 585799.0}, {"date": "2024-01-10", "close": 30.37, "volume": 476732.0}, {"date": "2024-01-11", "close": 30.56, "volume": 621163.0}, {"date": "2024-01-12", "close": 30.86, "volume": 545360.0}, {"date": "2024-01-16", "close": 30.7, "volume": 606409.0}, {"date": "2024-01-17", "close": 31.7, "volume": 1135723.0}, {"date": "2024-01-18", "close": 31.62, "volume": 1080461.0}, {"date": "2024-01-19", "close": 32.5, "volume": 759274.0}, {"date": "2024-01-22", "close": 33.01, "volume": 737636.0}, {"date": "2024-01-23", "close": 32.95, "volume": 753673.0}, {"date": "2024-01-24", "close": 32.55, "volume": 685118.0}, {"date": "2024-01-25", "close": 32.37, "volume": 815826.0}, {"date": "2024-01-26", "close": 32.29, "volume": 517099.0}, {"date": "2024-01-29", "close": 32.58, "volume": 641861.0}, {"date": "2024-01-30", "close": 32.1, "volume": 529856.0}, {"date": "2024-01-31", "close": 31.28, "volume": 701103.0}, {"date": "2024-02-01", "close": 31.94, "volume": 594466.0}, {"date": "2024-02-02", "close": 30.83, "volume": 839254.0}, {"date": "2024-02-05", "close": 30.59, "volume": 1303487.0}, {"date": "2024-02-06", "close": 30.95, "volume": 725734.0}, {"date": "2024-02-07", "close": 30.7, "volume": 661148.0}, {"date": "2024-02-08", "close": 30.64, "volume": 821825.0}, {"date": "2024-02-09", "close": 30.94, "volume": 951865.0}, {"date": "2024-02-12", "close": 31.04, "volume": 796225.0}, {"date": "2024-02-13", "close": 29.81, "volume": 1120232.0}, {"date": "2024-02-14", "close": 30.34, "volume": 764102.0}, {"date": "2024-02-15", "close": 30.97, "volume": 754102.0}, {"date": "2024-02-16", "close": 30.57, "volume": 694116.0}, {"date": "2024-02-20", "close": 30.7, "volume": 823864.0}, {"date": "2024-02-21", "close": 30.26, "volume": 659957.0}, {"date": "2024-02-22", "close": 30.11, "volume": 847346.0}, {"date": "2024-02-23", "close": 30.54, "volume": 823042.0}, {"date": "2024-02-26", "close": 30.43, "volume": 610808.0}, {"date": "2024-02-27", "close": 30.28, "volume": 560978.0}, {"date": "2024-02-28", "close": 29.86, "volume": 1399402.0}, {"date": "2024-02-29", "close": 31.12, "volume": 1956734.0}, {"date": "2024-03-01", "close": 31.75, "volume": 1096868.0}, {"date": "2024-03-04", "close": 31.87, "volume": 843983.0}, {"date": "2024-03-05", "close": 31.21, "volume": 681745.0}, {"date": "2024-03-06", "close": 31.65, "volume": 702240.0}, {"date": "2024-03-07", "close": 32.39, "volume": 1120597.0}, {"date": "2024-03-08", "close": 32.79, "volume": 987821.0}, {"date": "2024-03-11", "close": 31.43, "volume": 1284564.0}, {"date": "2024-03-12", "close": 31.82, "volume": 769568.0}, {"date": "2024-03-13", "close": 31.01, "volume": 823521.0}, {"date": "2024-03-14", "close": 30.73, "volume": 736318.0}, {"date": "2024-03-15", "close": 29.85, "volume": 2895877.0}, {"date": "2024-03-18", "close": 30.55, "volume": 1376503.0}, {"date": "2024-03-19", "close": 31.8, "volume": 1527913.0}, {"date": "2024-03-20", "close": 31.54, "volume": 713901.0}, {"date": "2024-03-21", "close": 31.28, "volume": 765805.0}, {"date": "2024-03-22", "close": 30.7, "volume": 683818.0}, {"date": "2024-03-25", "close": 30.9, "volume": 615400.0}, {"date": "2024-03-26", "close": 30.83, "volume": 783854.0}, {"date": "2024-03-27", "close": 31.28, "volume": 1038432.0}, {"date": "2024-03-28", "close": 31.8, "volume": 922131.0}, {"date": "2024-04-01", "close": 31.36, "volume": 780683.0}, {"date": "2024-04-02", "close": 30.88, "volume": 1425114.0}, {"date": "2024-04-03", "close": 31.04, "volume": 1599674.0}, {"date": "2024-04-04", "close": 30.59, "volume": 1102854.0}, {"date": "2024-04-05", "close": 29.57, "volume": 2840894.0}, {"date": "2024-04-08", "close": 29.96, "volume": 1649023.0}, {"date": "2024-04-09", "close": 30.95, "volume": 1306564.0}, {"date": "2024-04-10", "close": 29.68, "volume": 1474483.0}, {"date": "2024-04-11", "close": 30.42, "volume": 1170351.0}, {"date": "2024-04-12", "close": 30.11, "volume": 1522191.0}, {"date": "2024-04-15", "close": 29.96, "volume": 1161552.0}, {"date": "2024-04-16", "close": 29.46, "volume": 1240906.0}, {"date": "2024-04-17", "close": 29.41, "volume": 1352683.0}, {"date": "2024-04-18", "close": 29.12, "volume": 1154941.0}, {"date": "2024-04-19", "close": 29.32, "volume": 1177720.0}, {"date": "2024-04-22", "close": 29.59, "volume": 703938.0}, {"date": "2024-04-23", "close": 29.62, "volume": 585199.0}, {"date": "2024-04-24", "close": 29.57, "volume": 543163.0}, {"date": "2024-04-25", "close": 29.31, "volume": 1285864.0}, {"date": "2024-04-26", "close": 29.36, "volume": 620191.0}, {"date": "2024-04-29", "close": 29.48, "volume": 813809.0}, {"date": "2024-04-30", "close": 29.0, "volume": 1388805.0}, {"date": "2024-05-01", "close": 29.07, "volume": 1266813.0}, {"date": "2024-05-02", "close": 30.03, "volume": 1647348.0}, {"date": "2024-05-03", "close": 29.65, "volume": 1018769.0}, {"date": "2024-05-06", "close": 29.92, "volume": 825610.0}, {"date": "2024-05-07", "close": 30.7, "volume": 1360714.0}, {"date": "2024-05-08", "close": 30.81, "volume": 1291638.0}, {"date": "2024-05-09", "close": 30.54, "volume": 848668.0}, {"date": "2024-05-10", "close": 30.63, "volume": 1057313.0}, {"date": "2024-05-13", "close": 30.39, "volume": 834874.0}, {"date": "2024-05-14", "close": 30.27, "volume": 707852.0}, {"date": "2024-05-15", "close": 30.59, "volume": 1028260.0}, {"date": "2024-05-16", "close": 30.82, "volume": 994466.0}, {"date": "2024-05-17", "close": 31.18, "volume": 767886.0}, {"date": "2024-05-20", "close": 30.99, "volume": 762284.0}, {"date": "2024-05-21", "close": 31.14, "volume": 581711.0}, {"date": "2024-05-22", "close": 31.16, "volume": 801917.0}, {"date": "2024-05-23", "close": 30.95, "volume": 741640.0}, {"date": "2024-05-24", "close": 30.97, "volume": 703620.0}, {"date": "2024-05-28", "close": 30.23, "volume": 757910.0}, {"date": "2024-05-29", "close": 29.91, "volume": 709011.0}, {"date": "2024-05-30", "close": 29.58, "volume": 990949.0}, {"date": "2024-05-31", "close": 29.86, "volume": 941842.0}, {"date": "2024-06-03", "close": 29.5, "volume": 851077.0}, {"date": "2024-06-04", "close": 29.26, "volume": 1615063.0}, {"date": "2024-06-05", "close": 29.5, "volume": 1846296.0}, {"date": "2024-06-06", "close": 29.09, "volume": 1100039.0}, {"date": "2024-06-07", "close": 29.18, "volume": 684377.0}, {"date": "2024-06-10", "close": 29.25, "volume": 688798.0}, {"date": "2024-06-11", "close": 29.1, "volume": 663929.0}, {"date": "2024-06-12", "close": 29.32, "volume": 937189.0}, {"date": "2024-06-13", "close": 29.05, "volume": 1155365.0}, {"date": "2024-06-14", "close": 29.19, "volume": 694713.0}, {"date": "2024-06-17", "close": 29.28, "volume": 868723.0}, {"date": "2024-06-18", "close": 29.15, "volume": 940878.0}, {"date": "2024-06-20", "close": 29.21, "volume": 958575.0}, {"date": "2024-06-21", "close": 30.09, "volume": 3910898.0}, {"date": "2024-06-24", "close": 30.53, "volume": 1117877.0}, {"date": "2024-06-25", "close": 30.2, "volume": 657329.0}, {"date": "2024-06-26", "close": 30.54, "volume": 1169392.0}, {"date": "2024-06-27", "close": 31.11, "volume": 1224694.0}, {"date": "2024-06-28", "close": 31.36, "volume": 1960705.0}, {"date": "2024-07-01", "close": 31.2, "volume": 945993.0}, {"date": "2024-07-02", "close": 31.44, "volume": 617541.0}, {"date": "2024-07-03", "close": 31.4, "volume": 335022.0}, {"date": "2024-07-05", "close": 31.52, "volume": 655745.0}, {"date": "2024-07-08", "close": 31.91, "volume": 654774.0}, {"date": "2024-07-09", "close": 31.56, "volume": 807043.0}, {"date": "2024-07-10", "close": 31.37, "volume": 675653.0}, {"date": "2024-07-11", "close": 32.32, "volume": 855794.0}, {"date": "2024-07-12", "close": 33.1, "volume": 798189.0}, {"date": "2024-07-15", "close": 33.64, "volume": 777964.0}, {"date": "2024-07-16", "close": 34.4, "volume": 862066.0}, {"date": "2024-07-17", "close": 34.44, "volume": 916525.0}, {"date": "2024-07-18", "close": 34.42, "volume": 787963.0}, {"date": "2024-07-19", "close": 33.96, "volume": 646389.0}, {"date": "2024-07-22", "close": 34.05, "volume": 1089887.0}, {"date": "2024-07-23", "close": 34.27, "volume": 738237.0}, {"date": "2024-07-24", "close": 34.09, "volume": 907097.0}, {"date": "2024-07-25", "close": 34.41, "volume": 904065.0}, {"date": "2024-07-26", "close": 34.6, "volume": 768248.0}, {"date": "2024-07-29", "close": 34.5, "volume": 547627.0}, {"date": "2024-07-30", "close": 35.26, "volume": 1005366.0}, {"date": "2024-07-31", "close": 35.26, "volume": 1348955.0}, {"date": "2024-08-01", "close": 32.68, "volume": 1760402.0}, {"date": "2024-08-02", "close": 34.03, "volume": 1861227.0}, {"date": "2024-08-05", "close": 33.44, "volume": 1217821.0}, {"date": "2024-08-06", "close": 34.13, "volume": 1200746.0}, {"date": "2024-08-07", "close": 34.04, "volume": 1401702.0}, {"date": "2024-08-08", "close": 34.08, "volume": 776749.0}, {"date": "2024-08-09", "close": 34.65, "volume": 692001.0}, {"date": "2024-08-12", "close": 34.25, "volume": 1060609.0}, {"date": "2024-08-13", "close": 34.74, "volume": 671447.0}, {"date": "2024-08-14", "close": 34.59, "volume": 840102.0}, {"date": "2024-08-15", "close": 35.79, "volume": 1149591.0}, {"date": "2024-08-16", "close": 35.25, "volume": 895541.0}, {"date": "2024-08-19", "close": 35.44, "volume": 653151.0}, {"date": "2024-08-20", "close": 35.34, "volume": 759728.0}, {"date": "2024-08-21", "close": 35.63, "volume": 499597.0}, {"date": "2024-08-22", "close": 35.69, "volume": 569949.0}, {"date": "2024-08-23", "close": 36.27, "volume": 580938.0}, {"date": "2024-08-26", "close": 36.39, "volume": 427507.0}, {"date": "2024-08-27", "close": 36.34, "volume": 679546.0}, {"date": "2024-08-28", "close": 36.23, "volume": 489484.0}, {"date": "2024-08-29", "close": 36.08, "volume": 775168.0}, {"date": "2024-08-30", "close": 36.54, "volume": 1236218.0}, {"date": "2024-09-03", "close": 35.92, "volume": 1072707.0}, {"date": "2024-09-04", "close": 35.97, "volume": 756151.0}, {"date": "2024-09-05", "close": 35.69, "volume": 791573.0}, {"date": "2024-09-06", "close": 35.49, "volume": 744715.0}, {"date": "2024-09-09", "close": 36.05, "volume": 1100320.0}, {"date": "2024-09-10", "close": 36.11, "volume": 723829.0}, {"date": "2024-09-11", "close": 35.97, "volume": 754900.0}, {"date": "2024-09-12", "close": 35.97, "volume": 543796.0}, {"date": "2024-09-13", "close": 36.38, "volume": 982889.0}, {"date": "2024-09-16", "close": 36.49, "volume": 807570.0}, {"date": "2024-09-17", "close": 36.12, "volume": 801364.0}, {"date": "2024-09-18", "close": 35.92, "volume": 712634.0}, {"date": "2024-09-19", "close": 36.68, "volume": 814230.0}, {"date": "2024-09-20", "close": 36.52, "volume": 2449835.0}, {"date": "2024-09-23", "close": 36.94, "volume": 605736.0}, {"date": "2024-09-24", "close": 36.97, "volume": 940960.0}, {"date": "2024-09-25", "close": 37.13, "volume": 1116770.0}, {"date": "2024-09-26", "close": 38.05, "volume": 1363918.0}, {"date": "2024-09-27", "close": 37.92, "volume": 1587358.0}, {"date": "2024-09-30", "close": 38.15, "volume": 1143259.0}, {"date": "2024-10-01", "close": 38.1, "volume": 684767.0}, {"date": "2024-10-02", "close": 38.42, "volume": 763354.0}, {"date": "2024-10-03", "close": 38.99, "volume": 862113.0}, {"date": "2024-10-04", "close": 38.77, "volume": 952048.0}, {"date": "2024-10-07", "close": 38.42, "volume": 621562.0}, {"date": "2024-10-08", "close": 38.83, "volume": 572552.0}, {"date": "2024-10-09", "close": 39.07, "volume": 556513.0}, {"date": "2024-10-10", "close": 38.64, "volume": 869638.0}, {"date": "2024-10-11", "close": 39.48, "volume": 556408.0}, {"date": "2024-10-14", "close": 39.91, "volume": 519437.0}, {"date": "2024-10-15", "close": 39.7, "volume": 941773.0}, {"date": "2024-10-16", "close": 40.32, "volume": 481877.0}, {"date": "2024-10-17", "close": 40.47, "volume": 767495.0}, {"date": "2024-10-18", "close": 40.4, "volume": 879516.0}, {"date": "2024-10-21", "close": 39.83, "volume": 1036519.0}, {"date": "2024-10-22", "close": 39.45, "volume": 484653.0}, {"date": "2024-10-23", "close": 39.28, "volume": 495875.0}, {"date": "2024-10-24", "close": 39.085, "volume": 474345.0}, {"date": "2024-10-25", "close": 38.6, "volume": 775996.0}, {"date": "2024-10-28", "close": 38.74, "volume": 615693.0}, {"date": "2024-10-29", "close": 39.02, "volume": 898422.0}, {"date": "2024-10-30", "close": 41.65, "volume": 1900697.0}, {"date": "2024-10-31", "close": 41.67, "volume": 1562435.0}, {"date": "2024-11-01", "close": 41.65, "volume": 917436.0}, {"date": "2024-11-04", "close": 42.12, "volume": 1396108.0}, {"date": "2024-11-05", "close": 43.08, "volume": 1074610.0}, {"date": "2024-11-06", "close": 45.15, "volume": 2068585.0}, {"date": "2024-11-07", "close": 45.49, "volume": 914803.0}, {"date": "2024-11-08", "close": 45.73, "volume": 1132801.0}, {"date": "2024-11-11", "close": 46.9, "volume": 878588.0}, {"date": "2024-11-12", "close": 46.82, "volume": 938860.0}, {"date": "2024-11-13", "close": 46.16, "volume": 891938.0}, {"date": "2024-11-14", "close": 45.42, "volume": 991361.0}, {"date": "2024-11-15", "close": 44.69, "volume": 571795.0}, {"date": "2024-11-18", "close": 44.35, "volume": 726335.0}, {"date": "2024-11-19", "close": 44.28, "volume": 837789.0}, {"date": "2024-11-20", "close": 44.38, "volume": 729523.0}, {"date": "2024-11-21", "close": 45.66, "volume": 758249.0}, {"date": "2024-11-22", "close": 46.21, "volume": 713449.0}, {"date": "2024-11-25", "close": 46.77, "volume": 1086137.0}, {"date": "2024-11-26", "close": 47.02, "volume": 632864.0}, {"date": "2024-11-27", "close": 46.59, "volume": 512457.0}, {"date": "2024-11-29", "close": 46.36, "volume": 376991.0}, {"date": "2024-12-02", "close": 46.09, "volume": 630426.0}, {"date": "2024-12-03", "close": 45.97, "volume": 1258769.0}, {"date": "2024-12-04", "close": 46.25, "volume": 633372.0}, {"date": "2024-12-05", "close": 46.5, "volume": 734690.0}, {"date": "2024-12-06", "close": 46.61, "volume": 620100.0}, {"date": "2024-12-09", "close": 46.09, "volume": 720368.0}, {"date": "2024-12-10", "close": 46.29, "volume": 542391.0}, {"date": "2024-12-11", "close": 46.43, "volume": 691738.0}, {"date": "2024-12-12", "close": 46.27, "volume": 515709.0}, {"date": "2024-12-13", "close": 45.93, "volume": 401409.0}, {"date": "2024-12-16", "close": 46.1, "volume": 633164.0}, {"date": "2024-12-17", "close": 45.59, "volume": 672518.0}, {"date": "2024-12-18", "close": 44.13, "volume": 989978.0}, {"date": "2024-12-19", "close": 44.84, "volume": 808256.0}, {"date": "2024-12-20", "close": 44.7, "volume": 3183322.0}, {"date": "2024-12-23", "close": 44.61, "volume": 533256.0}, {"date": "2024-12-24", "close": 45.28, "volume": 240766.0}, {"date": "2024-12-26", "close": 45.39, "volume": 228109.0}, {"date": "2024-12-27", "close": 44.53, "volume": 487926.0}, {"date": "2024-12-30", "close": 44.26, "volume": 569545.0}, {"date": "2024-12-31", "close": 44.38, "volume": 934717.0}, {"date": "2025-01-02", "close": 44.21, "volume": 447594.0}, {"date": "2025-01-03", "close": 44.73, "volume": 607714.0}, {"date": "2025-01-06", "close": 44.65, "volume": 579903.0}, {"date": "2025-01-07", "close": 44.13, "volume": 616571.0}, {"date": "2025-01-08", "close": 45.28, "volume": 540262.0}, {"date": "2025-01-10", "close": 45.11, "volume": 1706841.0}, {"date": "2025-01-13", "close": 46.25, "volume": 1109625.0}, {"date": "2025-01-14", "close": 45.88, "volume": 1491726.0}, {"date": "2025-01-15", "close": 46.35, "volume": 720459.0}, {"date": "2025-01-16", "close": 47.06, "volume": 555845.0}, {"date": "2025-01-17", "close": 47.15, "volume": 676290.0}, {"date": "2025-01-21", "close": 49.73, "volume": 3048586.0}, {"date": "2025-01-22", "close": 49.77, "volume": 1228658.0}, {"date": "2025-01-23", "close": 49.12, "volume": 1089088.0}, {"date": "2025-01-24", "close": 49.14, "volume": 911365.0}, {"date": "2025-01-27", "close": 49.54, "volume": 1113490.0}, {"date": "2025-01-28", "close": 50.22, "volume": 1098055.0}, {"date": "2025-01-29", "close": 49.9, "volume": 565646.0}, {"date": "2025-01-30", "close": 50.49, "volume": 671974.0}, {"date": "2025-01-31", "close": 50.26, "volume": 890105.0}, {"date": "2025-02-03", "close": 50.95, "volume": 847146.0}, {"date": "2025-02-04", "close": 50.66, "volume": 820254.0}, {"date": "2025-02-05", "close": 51.72, "volume": 1149557.0}, {"date": "2025-02-06", "close": 51.8, "volume": 888145.0}, {"date": "2025-02-07", "close": 51.4, "volume": 701933.0}, {"date": "2025-02-10", "close": 51.51, "volume": 926213.0}, {"date": "2025-02-11", "close": 51.03, "volume": 613835.0}, {"date": "2025-02-12", "close": 50.97, "volume": 692499.0}, {"date": "2025-02-13", "close": 51.41, "volume": 630154.0}, {"date": "2025-02-14", "close": 50.93, "volume": 604078.0}, {"date": "2025-02-18", "close": 51.02, "volume": 772182.0}, {"date": "2025-02-19", "close": 51.79, "volume": 910839.0}, {"date": "2025-02-20", "close": 50.43, "volume": 821377.0}, {"date": "2025-02-21", "close": 48.0, "volume": 2010784.0}, {"date": "2025-02-24", "close": 48.21, "volume": 2330179.0}, {"date": "2025-02-25", "close": 48.7, "volume": 1742584.0}, {"date": "2025-02-26", "close": 48.63, "volume": 2687238.0}, {"date": "2025-02-27", "close": 48.43, "volume": 1981911.0}, {"date": "2025-02-28", "close": 48.45, "volume": 1645140.0}, {"date": "2025-03-03", "close": 47.83, "volume": 1751665.0}, {"date": "2025-03-04", "close": 46.95, "volume": 1535677.0}, {"date": "2025-03-05", "close": 47.46, "volume": 1096808.0}, {"date": "2025-03-06", "close": 46.76, "volume": 842199.0}, {"date": "2025-03-07", "close": 47.58, "volume": 976687.0}, {"date": "2025-03-10", "close": 45.77, "volume": 1164085.0}, {"date": "2025-03-11", "close": 46.09, "volume": 1141756.0}, {"date": "2025-03-12", "close": 46.12, "volume": 984756.0}, {"date": "2025-03-13", "close": 45.41, "volume": 1030861.0}, {"date": "2025-03-14", "close": 46.16, "volume": 1035953.0}, {"date": "2025-03-17", "close": 46.6, "volume": 1123415.0}, {"date": "2025-03-18", "close": 46.64, "volume": 1036560.0}, {"date": "2025-03-19", "close": 47.53, "volume": 770739.0}, {"date": "2025-03-20", "close": 46.43, "volume": 775796.0}, {"date": "2025-03-21", "close": 46.34, "volume": 2876151.0}, {"date": "2025-03-24", "close": 46.48, "volume": 1514012.0}, {"date": "2025-03-25", "close": 47.2, "volume": 1040048.0}, {"date": "2025-03-26", "close": 47.18, "volume": 624125.0}, {"date": "2025-03-27", "close": 47.07, "volume": 652027.0}, {"date": "2025-03-28", "close": 46.8, "volume": 848677.0}, {"date": "2025-03-31", "close": 47.21, "volume": 1208585.0}, {"date": "2025-04-01", "close": 47.78, "volume": 1312690.0}, {"date": "2025-04-02", "close": 48.16, "volume": 1048568.0}, {"date": "2025-04-03", "close": 46.08, "volume": 1240908.0}, {"date": "2025-04-04", "close": 42.86, "volume": 2021178.0}, {"date": "2025-04-07", "close": 42.23, "volume": 2563503.0}, {"date": "2025-04-08", "close": 41.85, "volume": 1305002.0}, {"date": "2025-04-09", "close": 44.97, "volume": 1382936.0}, {"date": "2025-04-10", "close": 44.02, "volume": 1380929.0}, {"date": "2025-04-11", "close": 44.94, "volume": 1370268.0}, {"date": "2025-04-14", "close": 45.47, "volume": 1445065.0}, {"date": "2025-04-15", "close": 45.89, "volume": 716883.0}, {"date": "2025-04-16", "close": 45.48, "volume": 846674.0}, {"date": "2025-04-17", "close": 44.89, "volume": 1538613.0}, {"date": "2025-04-21", "close": 43.31, "volume": 1146599.0}, {"date": "2025-04-22", "close": 43.4, "volume": 1516537.0}, {"date": "2025-04-23", "close": 44.08, "volume": 1887020.0}, {"date": "2025-04-24", "close": 44.82, "volume": 1358216.0}, {"date": "2025-04-25", "close": 44.43, "volume": 1546014.0}, {"date": "2025-04-28", "close": 44.46, "volume": 2099768.0}, {"date": "2025-04-29", "close": 44.98, "volume": 1510775.0}, {"date": "2025-04-30", "close": 48.48, "volume": 4223361.0}, {"date": "2025-05-01", "close": 46.31, "volume": 2880612.0}, {"date": "2025-05-02", "close": 46.87, "volume": 2102309.0}, {"date": "2025-05-05", "close": 46.54, "volume": 1559600.0}, {"date": "2025-05-06", "close": 46.67, "volume": 1152683.0}, {"date": "2025-05-07", "close": 46.05, "volume": 1119724.0}, {"date": "2025-05-08", "close": 45.53, "volume": 1460395.0}, {"date": "2025-05-09", "close": 45.53, "volume": 1068781.0}, {"date": "2025-05-12", "close": 46.85, "volume": 1463910.0}, {"date": "2025-05-13", "close": 46.86, "volume": 1468558.0}, {"date": "2025-05-14", "close": 45.64, "volume": 1479714.0}, {"date": "2025-05-15", "close": 46.19, "volume": 960523.0}, {"date": "2025-05-16", "close": 46.07, "volume": 1567071.0}, {"date": "2025-05-19", "close": 46.29, "volume": 938784.0}, {"date": "2025-05-20", "close": 46.38, "volume": 905907.0}, {"date": "2025-05-21", "close": 45.92, "volume": 946066.0}, {"date": "2025-05-22", "close": 45.86, "volume": 1170956.0}, {"date": "2025-05-23", "close": 45.58, "volume": 1715142.0}, {"date": "2025-05-27", "close": 46.52, "volume": 1322571.0}, {"date": "2025-05-28", "close": 46.16, "volume": 1374422.0}, {"date": "2025-05-29", "close": 45.99, "volume": 1271411.0}, {"date": "2025-05-30", "close": 45.99, "volume": 1574710.0}, {"date": "2025-06-02", "close": 45.9, "volume": 1459337.0}, {"date": "2025-06-03", "close": 46.64, "volume": 1360900.0}, {"date": "2025-06-04", "close": 46.87, "volume": 897916.0}, {"date": "2025-06-05", "close": 47.04, "volume": 1032570.0}, {"date": "2025-06-06", "close": 47.99, "volume": 1158676.0}, {"date": "2025-06-09", "close": 47.66, "volume": 1431692.0}, {"date": "2025-06-10", "close": 47.63, "volume": 837491.0}, {"date": "2025-06-11", "close": 47.59, "volume": 1370669.0}, {"date": "2025-06-12", "close": 48.05, "volume": 1172561.0}, {"date": "2025-06-13", "close": 47.25, "volume": 1277346.0}, {"date": "2025-06-16", "close": 48.18, "volume": 1566168.0}, {"date": "2025-06-17", "close": 48.06, "volume": 1322632.0}, {"date": "2025-06-18", "close": 45.21, "volume": 2082267.0}, {"date": "2025-06-20", "close": 43.85, "volume": 2969890.0}, {"date": "2025-06-23", "close": 43.95, "volume": 3273956.0}, {"date": "2025-06-24", "close": 44.52, "volume": 2073500.0}, {"date": "2025-06-25", "close": 43.21, "volume": 2487575.0}, {"date": "2025-06-26", "close": 43.83, "volume": 3076305.0}, {"date": "2025-06-27", "close": 43.82, "volume": 27747570.0}, {"date": "2025-06-30", "close": 43.79, "volume": 2820077.0}, {"date": "2025-07-01", "close": 44.6, "volume": 3206430.0}, {"date": "2025-07-02", "close": 44.65, "volume": 2493123.0}, {"date": "2025-07-03", "close": 45.27, "volume": 1793909.0}, {"date": "2025-07-07", "close": 45.19, "volume": 2660489.0}, {"date": "2025-07-08", "close": 45.09, "volume": 1735976.0}, {"date": "2025-07-09", "close": 45.43, "volume": 1587684.0}, {"date": "2025-07-10", "close": 45.14, "volume": 1872525.0}, {"date": "2025-07-11", "close": 42.29, "volume": 1823264.0}, {"date": "2025-07-14", "close": 43.03, "volume": 2604389.0}, {"date": "2025-07-15", "close": 41.4, "volume": 2567200.0}, {"date": "2025-07-16", "close": 42.29, "volume": 2887349.0}, {"date": "2025-07-17", "close": 42.49, "volume": 2128317.0}, {"date": "2025-07-18", "close": 42.54, "volume": 1587709.0}, {"date": "2025-07-21", "close": 42.59, "volume": 1986682.0}, {"date": "2025-07-22", "close": 43.27, "volume": 1369885.0}, {"date": "2025-07-23", "close": 42.81, "volume": 1228127.0}, {"date": "2025-07-24", "close": 42.4, "volume": 1223644.0}, {"date": "2025-07-25", "close": 42.86, "volume": 1211671.0}, {"date": "2025-07-28", "close": 42.22, "volume": 1075801.0}, {"date": "2025-07-29", "close": 42.2, "volume": 2008499.0}, {"date": "2025-07-30", "close": 42.79, "volume": 5048245.0}, {"date": "2025-07-31", "close": 43.43, "volume": 3305611.0}, {"date": "2025-08-01", "close": 42.16, "volume": 1858203.0}, {"date": "2025-08-04", "close": 42.57, "volume": 1376489.0}, {"date": "2025-08-05", "close": 42.47, "volume": 1476623.0}, {"date": "2025-08-06", "close": 42.76, "volume": 1773858.0}, {"date": "2025-08-07", "close": 42.06, "volume": 1535217.0}, {"date": "2025-08-08", "close": 42.2, "volume": 1149371.0}, {"date": "2025-08-11", "close": 42.06, "volume": 1787516.0}, {"date": "2025-08-12", "close": 42.54, "volume": 965595.0}, {"date": "2025-08-13", "close": 43.21, "volume": 3093040.0}, {"date": "2025-08-14", "close": 42.84, "volume": 1285748.0}, {"date": "2025-08-15", "close": 42.34, "volume": 967108.0}, {"date": "2025-08-18", "close": 43.18, "volume": 1245752.0}, {"date": "2025-08-19", "close": 43.2, "volume": 1109082.0}, {"date": "2025-08-20", "close": 43.29, "volume": 1244163.0}, {"date": "2025-08-21", "close": 43.65, "volume": 1217870.0}, {"date": "2025-08-22", "close": 44.05, "volume": 861396.0}, {"date": "2025-08-25", "close": 43.86, "volume": 1102514.0}, {"date": "2025-08-26", "close": 43.58, "volume": 991436.0}, {"date": "2025-08-27", "close": 44.07, "volume": 853874.0}, {"date": "2025-08-28", "close": 43.59, "volume": 879942.0}, {"date": "2025-08-29", "close": 43.78, "volume": 1030507.0}, {"date": "2025-09-02", "close": 43.32, "volume": 948412.0}, {"date": "2025-09-03", "close": 43.62, "volume": 1114134.0}, {"date": "2025-09-04", "close": 44.13, "volume": 1271944.0}, {"date": "2025-09-05", "close": 44.98, "volume": 1708509.0}, {"date": "2025-09-08", "close": 44.2, "volume": 1936718.0}, {"date": "2025-09-09", "close": 44.12, "volume": 1327268.0}, {"date": "2025-09-10", "close": 42.71, "volume": 1387240.0}, {"date": "2025-09-11", "close": 44.13, "volume": 1657417.0}, {"date": "2025-09-12", "close": 43.59, "volume": 1052705.0}, {"date": "2025-09-15", "close": 42.99, "volume": 1294353.0}, {"date": "2025-09-16", "close": 42.33, "volume": 1626311.0}, {"date": "2025-09-17", "close": 42.57, "volume": 1386788.0}, {"date": "2025-09-18", "close": 42.38, "volume": 1668722.0}, {"date": "2025-09-19", "close": 43.37, "volume": 4266881.0}, {"date": "2025-09-22", "close": 43.58, "volume": 1512263.0}, {"date": "2025-09-23", "close": 43.16, "volume": 1083288.0}, {"date": "2025-09-24", "close": 43.64, "volume": 1264393.0}, {"date": "2025-09-25", "close": 43.22, "volume": 1754038.0}, {"date": "2025-09-26", "close": 43.75, "volume": 1001194.0}, {"date": "2025-09-29", "close": 43.97, "volume": 1156122.0}, {"date": "2025-09-30", "close": 44.03, "volume": 1320561.0}, {"date": "2025-10-01", "close": 43.71, "volume": 1216543.0}, {"date": "2025-10-02", "close": 43.44, "volume": 973839.0}, {"date": "2025-10-03", "close": 43.07, "volume": 1013102.0}, {"date": "2025-10-06", "close": 42.54, "volume": 784848.0}, {"date": "2025-10-07", "close": 42.35, "volume": 765951.0}, {"date": "2025-10-08", "close": 42.46, "volume": 843474.0}, {"date": "2025-10-09", "close": 41.99, "volume": 952043.0}, {"date": "2025-10-10", "close": 41.25, "volume": 847961.0}, {"date": "2025-10-13", "close": 40.81, "volume": 1269390.0}, {"date": "2025-10-14", "close": 41.01, "volume": 1831344.0}, {"date": "2025-10-15", "close": 40.44, "volume": 919888.0}, {"date": "2025-10-16", "close": 39.67, "volume": 1399724.0}, {"date": "2025-10-17", "close": 40.34, "volume": 904866.0}, {"date": "2025-10-20", "close": 40.71, "volume": 631351.0}, {"date": "2025-10-21", "close": 41.42, "volume": 1099603.0}, {"date": "2025-10-22", "close": 41.28, "volume": 1398948.0}, {"date": "2025-10-23", "close": 41.32, "volume": 842566.0}, {"date": "2025-10-24", "close": 41.21, "volume": 874425.0}, {"date": "2025-10-27", "close": 41.47, "volume": 1444618.0}, {"date": "2025-10-28", "close": 41.47, "volume": 1075469.0}, {"date": "2025-10-29", "close": 38.54, "volume": 4813877.0}, {"date": "2025-10-30", "close": 40.22, "volume": 2699608.0}, {"date": "2025-10-31", "close": 39.1, "volume": 3373758.0}, {"date": "2025-11-03", "close": 39.16, "volume": 1603326.0}, {"date": "2025-11-04", "close": 39.55, "volume": 1020094.0}, {"date": "2025-11-05", "close": 39.47, "volume": 1257851.0}, {"date": "2025-11-06", "close": 38.75, "volume": 1702393.0}, {"date": "2025-11-07", "close": 39.54, "volume": 1558070.0}, {"date": "2025-11-10", "close": 39.63, "volume": 802275.0}, {"date": "2025-11-11", "close": 39.57, "volume": 947090.0}, {"date": "2025-11-12", "close": 39.51, "volume": 1135718.0}, {"date": "2025-11-13", "close": 39.87, "volume": 1521119.0}, {"date": "2025-11-14", "close": 39.71, "volume": 911577.0}, {"date": "2025-11-17", "close": 38.77, "volume": 1236857.0}, {"date": "2025-11-18", "close": 38.77, "volume": 1082381.0}, {"date": "2025-11-19", "close": 38.89, "volume": 1504089.0}, {"date": "2025-11-20", "close": 38.71, "volume": 1397277.0}, {"date": "2025-11-21", "close": 39.39, "volume": 1381583.0}, {"date": "2025-11-24", "close": 38.84, "volume": 1211498.0}, {"date": "2025-11-25", "close": 39.74, "volume": 1069810.0}, {"date": "2025-11-26", "close": 39.82, "volume": 871478.0}, {"date": "2025-11-28", "close": 39.73, "volume": 474792.0}, {"date": "2025-12-01", "close": 40.05, "volume": 1353223.0}, {"date": "2025-12-02", "close": 39.77, "volume": 882787.0}, {"date": "2025-12-03", "close": 40.19, "volume": 1294353.0}, {"date": "2025-12-04", "close": 40.92, "volume": 926739.0}, {"date": "2025-12-05", "close": 40.72, "volume": 797885.0}, {"date": "2025-12-08", "close": 40.06, "volume": 1049855.0}, {"date": "2025-12-09", "close": 40.06, "volume": 877291.0}, {"date": "2025-12-10", "close": 40.77, "volume": 1194547.0}, {"date": "2025-12-11", "close": 41.52, "volume": 1215660.0}, {"date": "2025-12-12", "close": 41.64, "volume": 971751.0}, {"date": "2025-12-15", "close": 41.52, "volume": 1174273.0}, {"date": "2025-12-16", "close": 41.78, "volume": 1428278.0}, {"date": "2025-12-17", "close": 42.43, "volume": 1307905.0}, {"date": "2025-12-18", "close": 42.91, "volume": 1490958.0}, {"date": "2025-12-19", "close": 43.1, "volume": 2527966.0}, {"date": "2025-12-22", "close": 43.38, "volume": 1534669.0}, {"date": "2025-12-23", "close": 43.32, "volume": 1010872.0}, {"date": "2025-12-24", "close": 43.3, "volume": 395154.0}, {"date": "2025-12-26", "close": 43.3, "volume": 464523.0}, {"date": "2025-12-29", "close": 43.27, "volume": 956975.0}, {"date": "2025-12-30", "close": 42.75, "volume": 1020309.0}, {"date": "2025-12-31", "close": 42.44, "volume": 992307.0}, {"date": "2026-01-02", "close": 41.21, "volume": 1428080.0}, {"date": "2026-01-05", "close": 42.01, "volume": 1292910.0}, {"date": "2026-01-06", "close": 42.37, "volume": 1028046.0}, {"date": "2026-01-07", "close": 42.73, "volume": 822229.0}, {"date": "2026-01-08", "close": 42.69, "volume": 858473.0}, {"date": "2026-01-09", "close": 42.68, "volume": 922791.0}, {"date": "2026-01-12", "close": 42.23, "volume": 974765.0}, {"date": "2026-01-13", "close": 41.68, "volume": 1020394.0}, {"date": "2026-01-14", "close": 42.48, "volume": 1140708.0}, {"date": "2026-01-15", "close": 42.63, "volume": 1175483.0}, {"date": "2026-01-16", "close": 42.77, "volume": 1182907.0}, {"date": "2026-01-20", "close": 41.64, "volume": 1157489.0}, {"date": "2026-01-21", "close": 42.32, "volume": 1102690.0}, {"date": "2026-01-22", "close": 42.73, "volume": 709744.0}, {"date": "2026-01-23", "close": 42.64, "volume": 937872.0}, {"date": "2026-01-26", "close": 42.67, "volume": 1052752.0}, {"date": "2026-01-27", "close": 40.49, "volume": 1673806.0}, {"date": "2026-01-28", "close": 39.78, "volume": 1564527.0}, {"date": "2026-01-29", "close": 38.6, "volume": 1778947.0}, {"date": "2026-01-30", "close": 39.15, "volume": 1971286.0}, {"date": "2026-02-02", "close": 39.77, "volume": 1067256.0}, {"date": "2026-02-03", "close": 32.34, "volume": 4003275.0}, {"date": "2026-02-04", "close": 32.46, "volume": 4324776.0}, {"date": "2026-02-05", "close": 31.2, "volume": 4871164.0}, {"date": "2026-02-06", "close": 31.7, "volume": 2870108.0}, {"date": "2026-02-09", "close": 31.1, "volume": 3932477.0}, {"date": "2026-02-10", "close": 31.31, "volume": 2632772.0}, {"date": "2026-02-11", "close": 30.25, "volume": 3521306.0}, {"date": "2026-02-12", "close": 29.69, "volume": 3758156.0}, {"date": "2026-02-13", "close": 30.04, "volume": 3011013.0}, {"date": "2026-02-17", "close": 30.21, "volume": 2452491.0}, {"date": "2026-02-18", "close": 30.9, "volume": 2050912.0}, {"date": "2026-02-19", "close": 30.41, "volume": 2180407.0}, {"date": "2026-02-20", "close": 30.07, "volume": 2359183.0}, {"date": "2026-02-23", "close": 28.51, "volume": 2754101.0}, {"date": "2026-02-24", "close": 28.75, "volume": 2730842.0}, {"date": "2026-02-25", "close": 28.67, "volume": 4036282.0}, {"date": "2026-02-26", "close": 30.99, "volume": 3179502.0}, {"date": "2026-02-27", "close": 31.25, "volume": 2688237.0}, {"date": "2026-03-02", "close": 31.21, "volume": 2320508.0}, {"date": "2026-03-03", "close": 31.93, "volume": 2434493.0}, {"date": "2026-03-04", "close": 32.23, "volume": 1744070.0}, {"date": "2026-03-05", "close": 32.55, "volume": 1775350.0}, {"date": "2026-03-06", "close": 32.51, "volume": 1432022.0}, {"date": "2026-03-09", "close": 32.23, "volume": 2029101.0}, {"date": "2026-03-10", "close": 30.73, "volume": 2492993.0}, {"date": "2026-03-11", "close": 30.56, "volume": 2605333.0}, {"date": "2026-03-12", "close": 29.71, "volume": 3238593.0}, {"date": "2026-03-13", "close": 29.64, "volume": 2237538.0}, {"date": "2026-03-16", "close": 29.88, "volume": 1602824.0}, {"date": "2026-03-17", "close": 30.83, "volume": 2481403.0}, {"date": "2026-03-18", "close": 30.59, "volume": 2026987.0}, {"date": "2026-03-19", "close": 30.75, "volume": 1671271.0}, {"date": "2026-03-20", "close": 30.92, "volume": 3700835.0}, {"date": "2026-03-23", "close": 30.88, "volume": 1594456.0}, {"date": "2026-03-24", "close": 30.3, "volume": 1560896.0}, {"date": "2026-03-25", "close": 30.28, "volume": 1798047.0}, {"date": "2026-03-26", "close": 30.37, "volume": 2919765.0}, {"date": "2026-03-27", "close": 29.84, "volume": 1818009.0}, {"date": "2026-03-30", "close": 30.56, "volume": 1644327.0}, {"date": "2026-03-31", "close": 30.45, "volume": 2244908.0}, {"date": "2026-04-01", "close": 30.46, "volume": 1798314.0}, {"date": "2026-04-02", "close": 30.94, "volume": 1438987.0}, {"date": "2026-04-06", "close": 30.87, "volume": 1640438.0}, {"date": "2026-04-07", "close": 30.76, "volume": 1884045.0}, {"date": "2026-04-08", "close": 30.55, "volume": 2222006.0}, {"date": "2026-04-09", "close": 29.77, "volume": 2532996.0}, {"date": "2026-04-10", "close": 29.27, "volume": 3431924.0}, {"date": "2026-04-13", "close": 30.08, "volume": 3152317.0}, {"date": "2026-04-14", "close": 30.72, "volume": 2764448.0}, {"date": "2026-04-15", "close": 31.26, "volume": 2348715.0}, {"date": "2026-04-16", "close": 31.48, "volume": 1735148.0}, {"date": "2026-04-17", "close": 31.86, "volume": 1313455.0}, {"date": "2026-04-20", "close": 31.8, "volume": 1651915.0}, {"date": "2026-04-21", "close": 31.87, "volume": 1419917.0}, {"date": "2026-04-22", "close": 31.6, "volume": 1304748.0}, {"date": "2026-04-23", "close": 30.56, "volume": 2424326.0}, {"date": "2026-04-24", "close": 30.4, "volume": 1900957.0}, {"date": "2026-04-27", "close": 30.38, "volume": 1865298.0}, {"date": "2026-04-28", "close": 30.64, "volume": 2684688.0}, {"date": "2026-04-29", "close": 31.19, "volume": 3808705.0}, {"date": "2026-04-30", "close": 31.88, "volume": 4592297.0}, {"date": "2026-05-01", "close": 31.74, "volume": 2513891.0}, {"date": "2026-05-04", "close": 31.72, "volume": 2466994.0}, {"date": "2026-05-05", "close": 31.26, "volume": 3024835.0}, {"date": "2026-05-06", "close": 30.97, "volume": 2316991.0}, {"date": "2026-05-07", "close": 31.34, "volume": 1814164.0}, {"date": "2026-05-08", "close": 31.08, "volume": 1760382.0}, {"date": "2026-05-11", "close": 30.19, "volume": 2672533.0}, {"date": "2026-05-12", "close": 29.73, "volume": 2745704.0}, {"date": "2026-05-13", "close": 27.16, "volume": 3447653.0}, {"date": "2026-05-14", "close": 26.95, "volume": 3614125.0}, {"date": "2026-05-15", "close": 27.48, "volume": 2960742.0}, {"date": "2026-05-18", "close": 29.0, "volume": 2995735.0}, {"date": "2026-05-19", "close": 28.97, "volume": 3846618.0}, {"date": "2026-05-20", "close": 29.43, "volume": 2427392.0}, {"date": "2026-05-21", "close": 29.23, "volume": 1880415.0}, {"date": "2026-05-22", "close": 29.51, "volume": 1631267.0}, {"date": "2026-05-26", "close": 28.95, "volume": 1436854.0}, {"date": "2026-05-27", "close": 28.74, "volume": 1666449.0}, {"date": "2026-05-28", "close": 29.11, "volume": 2081319.0}, {"date": "2026-05-29", "close": 29.03, "volume": 3511134.0}, {"date": "2026-06-01", "close": 30.59, "volume": 3249694.0}, {"date": "2026-06-02", "close": 29.68, "volume": 1888823.0}, {"date": "2026-06-03", "close": 29.45, "volume": 2237077.0}, {"date": "2026-06-04", "close": 29.38, "volume": 2524804.0}, {"date": "2026-06-05", "close": 29.67, "volume": 3064550.0}, {"date": "2026-06-08", "close": 29.47, "volume": 2448211.0}, {"date": "2026-06-09", "close": 29.71, "volume": 2139819.0}, {"date": "2026-06-10", "close": 29.02, "volume": 1578082.0}, {"date": "2026-06-11", "close": 28.59, "volume": 2151757.0}, {"date": "2026-06-12", "close": 28.84, "volume": 1243905.0}, {"date": "2026-06-15", "close": 28.41, "volume": 1853704.0}, {"date": "2026-06-16", "close": 28.79, "volume": 1326786.0}, {"date": "2026-06-17", "close": 27.86, "volume": 1919321.0}, {"date": "2026-06-18", "close": 25.93, "volume": 6193788.0}, {"date": "2026-06-22", "close": 25.61, "volume": 2288002.0}, {"date": "2026-06-23", "close": 26.16, "volume": 2743314.0}, {"date": "2026-06-24", "close": 26.34, "volume": 2985774.0}, {"date": "2026-06-25", "close": 25.22, "volume": 2323733.0}, {"date": "2026-06-26", "close": 26.0, "volume": 11180770.0}, {"date": "2026-06-29", "close": 25.57, "volume": 3812457.0}, {"date": "2026-06-30", "close": 25.86, "volume": 3796874.0}, {"date": "2026-07-01", "close": 26.79, "volume": 3025156.0}, {"date": "2026-07-02", "close": 27.02, "volume": 2632864.0}, {"date": "2026-07-06", "close": 27.13, "volume": 2792103.0}, {"date": "2026-07-07", "close": 27.84, "volume": 2434267.0}, {"date": "2026-07-08", "close": 27.38, "volume": 2436502.0}, {"date": "2026-07-09", "close": 27.6, "volume": 1742667.0}, {"date": "2026-07-10", "close": 27.3, "volume": 1438337.0}, {"date": "2026-07-13", "close": 28.49, "volume": 2115491.0}, {"date": "2026-07-14", "close": 27.32, "volume": 2120360.0}, {"date": "2026-07-15", "close": 27.58, "volume": 2270483.0}, {"date": "2026-07-16", "close": 28.69, "volume": 2358741.0}, {"date": "2026-07-17", "close": 28.16, "volume": 2592656.0}, {"date": "2026-07-20", "close": 28.185, "volume": 1747359.0}, {"date": "2026-07-21", "close": 27.35, "volume": 1730951.0}, {"date": "2026-07-22", "close": 26.83, "volume": 1476642.0}, {"date": "2026-07-23", "close": 26.88, "volume": 2400678.0}, {"date": "2026-07-24", "close": 27.67, "volume": 1419799.0}, {"date": "2026-07-27", "close": 28.56, "volume": 1707382.0}, {"date": "2026-07-28", "close": 30.53, "volume": 3169408.0}, {"date": "2026-07-29", "close": 35.99, "volume": 7662966.0}, {"date": "2026-07-30", "close": 34.36, "volume": 4802290.0}, {"date": "2026-07-31", "close": 33.93, "volume": 3688163.0}, {"date": "2026-08-03", "close": 34.24, "volume": 3203339.0}, {"date": "2026-08-04", "close": 34.39, "volume": 2700834.0}, {"date": "2026-08-05", "close": 33.68, "volume": 2219058.0}, {"date": "2026-08-06", "close": 34.66, "volume": 2702210.0}, {"date": "2026-08-07", "close": 34.89, "volume": 2547017.0}], "refreshing": true}