{"ticker": "FLEX", "overview": {"cik": "866374", "ticker": "FLEX", "name": "FLEX LTD.", "industry": "Printed Circuit Boards", "country": "Singapore", "sic": "3672", "announcements": [{"form": "DEFA14A", "date": "2026-10-14", "title": "SCH14ADEFA14A", "accession": "0001193125-26-421745", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001193125-26-421681", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001193125-26-421059", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421058", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001104659-26-115503", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001104659-26-115502", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001193125-26-419604", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-05", "title": "Proxy statement", "accession": "0001193125-26-413189", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-413181", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413173", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-02", "title": "Form DEFA14A", "accession": "0001104659-26-113290", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-113282", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001403297-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "FORM 3", "accession": "0001403297-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001510025-26-000034", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "FORM 3", "accession": "0001510025-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-16", "title": "Form DEFA14A", "accession": "0001193125-26-393038", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-16", "title": "Form PRE 14A", "accession": "0001193125-26-393030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-16", "title": "Form DEFA14A", "accession": "0001193125-26-392338", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391954", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391939", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391931", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391924", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391917", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391911", "price_sensitive": false}]}, "description": "FLEX LTD. trades as FLEX on the NASDAQ and is registered in Singapore, classified under Printed Circuit Boards (SIC 3672). Privy Trades holds 44 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $332.35K. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 332352.36260000005, "net": -332352.36260000005, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "FLEX", "has_prices": true, "as_of": "2026-08-07", "last": 121.35, "prev_close": 122.65, "change": -1.3000000000000114, "change_pct": -0.010599266204647463, "session_volume": 3373964.0, "vwap_5": 122.11661051996832, "vwap_20": 118.26697269540463, "vwap_60": 139.67473466974647, "vwap_250": 92.42844784713417, "high_52w": 162.07, "low_52w": 54.505, "avg_volume_20": 4969178.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001233433-26-000008", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "William D. Watkins", "who_key": "WATKINS WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233433/000123343326000008/0001233433-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001543262-26-000010", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Lay Koon Tan", "who_key": "Tan Lay Koon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543262/000154326226000010/0001543262-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001573338-26-000021", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Michael E. Hurlston", "who_key": "HURLSTON MICHAEL E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573338/000157333826000021/0001573338-26-000021-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001510025-26-000034", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Richard M. Eubanks", "who_key": "Eubanks Richard M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510025/000151002526000034/0001510025-26-000034-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57099}, {"id": "0001403297-26-000006", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "George Oliver", "who_key": "Oliver George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403297/000140329726000006/0001403297-26-000006-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57099}, {"id": "0001820263-26-000010", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Michael P. Hartung", "who_key": "Hartung Michael P", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 332352.36260000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "An exit at the top? Exec sells $332K of FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1820263/000182026326000010/0001820263-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110379}, {"id": "0001649101-26-000011", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Revathi Advaithi", "who_key": "Advaithi Revathi", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "CEO files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649101/000164910126000011/0001649101-26-000011-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110379}, {"id": "13DG-0000902219-26-000275", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. moves to a 4.9% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0000902219-26-000275-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0001274173-26-000199", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. moves to a 3.8% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0001274173-26-000199-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "0001233433-26-000006", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "William D. Watkins", "who_key": "WATKINS WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233433/000123343326000006/0001233433-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001436125-26-000007", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Pat Ward", "who_key": "Ward Pat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436125/000143612526000007/0001436125-26-000007-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001543262-26-000008", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Lay Koon Tan", "who_key": "Tan Lay Koon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543262/000154326226000008/0001543262-26-000008-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001680767-26-000007", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Maryrose Sylvester", "who_key": "Sylvester Maryrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680767/000168076726000007/0001680767-26-000007-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001597149-26-000006", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Charles K. Stevens III", "who_key": "Stevens Charles K. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1597149/000159714926000006/0001597149-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001645325-26-000008", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Erin McSweeney", "who_key": "McSweeney Erin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645325/000164532526000008/0001645325-26-000008-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001573338-26-000013", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Michael E. Hurlston", "who_key": "HURLSTON MICHAEL E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573338/000157333826000013/0001573338-26-000013-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "0001243160-26-000004", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "John D. Harris", "who_key": "HARRIS JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1243160/000124316026000004/0001243160-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "13DG-0002100119-26-001395", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. moves to a 7.56% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0002100119-26-001395-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001543262-26-000006", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "Lay Koon Tan", "who_key": "Tan Lay Koon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/000154326226000006/0001543262-26-000006-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159339}, {"id": "0001233433-26-000004", "src": "INSIDERS", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "William D. Watkins", "who_key": "WATKINS WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "Director files routine paperwork on FLEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/000123343326000004/0001233433-26-000004-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159339}, {"id": "13F-1040273-0001040273-26-000003-Y2573F102", "src": "13F", "ticker": "FLEX", "cik": "", "company": "FLEX LTD.", "company_raw": "Flex Ltd", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 166932100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb opens a new position in Flex Ltd ($167M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000315066-26-002030", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. takes a 5.3% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0000315066-26-002030-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000763212-26-000024", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. moves to a 6.38% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0000763212-26-000024-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002012383-26-002466", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002466-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000902219-26-000124", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. takes a 5.5% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0000902219-26-000124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "HOUSE-2026-20034713-T38", "src": "CONGRESS", "ticker": "FLEX", "cik": "", "company": "FLEX LTD.", "company_raw": "Street Trust > Bank of America\nFlex Ltd. - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FLEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "HOUSE-2026-20034713-T37", "src": "CONGRESS", "ticker": "FLEX", "cik": "", "company": "FLEX LTD.", "company_raw": "Street Trust > Bank of America\nFlex Ltd. - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FLEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "HOUSE-2026-20034713-T36", "src": "CONGRESS", "ticker": "FLEX", "cik": "", "company": "FLEX LTD.", "company_raw": "Street Trust > Bank of America\nFlex Ltd. - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FLEX ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "HOUSE-2026-20034713-T35", "src": "CONGRESS", "ticker": "FLEX", "cik": "", "company": "FLEX LTD.", "company_raw": "Street Trust > Bank of America\nFlex Ltd. - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FLEX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "HOUSE-2026-20034500-T39", "src": "CONGRESS", "ticker": "FLEX", "cik": "", "company": "FLEX LTD.", "company_raw": "Street Trust > Bank of America\nFlex Ltd. - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FLEX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267339}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000275", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. moves to a 4.9% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0000902219-26-000275-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0001274173-26-000199", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. moves to a 3.8% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0001274173-26-000199-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0000315066-26-002030", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. takes a 5.3% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0000315066-26-002030-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000763212-26-000024", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. moves to a 6.38% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0000763212-26-000024-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100119-26-001395", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. moves to a 7.56% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0002100119-26-001395-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002012383-26-002466", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "Singapore", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002466-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13F-1040273-0001040273-26-000003-Y2573F102", "src": "13F", "ticker": "FLEX", "cik": "", "company": "FLEX LTD.", "company_raw": "Flex Ltd", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 166932100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb opens a new position in Flex Ltd ($167M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000902219-26-000124", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. takes a 5.5% passive stake in FLEX", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0000902219-26-000124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0002100119-26-000528", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. crosses 5% of FLEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0002100119-26-000528-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100121-26-000349", "src": "13DG", "ticker": "FLEX", "cik": "866374", "company": "FLEX LTD.", "company_raw": "FLEX LTD.", "who": "FLEX Ltd.", "who_key": "FLEX LTD.", "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": "Printed Circuit Boards", "country": "Singapore", "headline": "FLEX LTD. crosses 5% of FLEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866374/0002100121-26-000349-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13F-102909-0000102909-26-000031-Y2573F102", "src": "13F", "ticker": "FLEX", "cik": "", "company": "FLEX LTD.", "company_raw": "Flex Ltd", "who": "Vanguard Group", "who_key": "Vanguard Group", "role": "institution \u00b7 13F \u00b7 Q4 2025", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2341053259.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Vanguard Group adds $2.3B of FLEX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/000010290926000031/", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441579}], "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": "Flex Ltd. - Ordinary Shares", "new_value": "FLEX LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000866374", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000866374", "applied": 1, "detected_at": "2026-10-24T10:55:18.538702"}]}, "key_people": [{"who": "Michael P. Hartung", "who_key": "Hartung Michael P", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 332352.36260000005, "net": -332352.36260000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 332352.36260000005, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820263/000182026326000010/0001820263-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 332352.36260000005, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820263/000182026326000010/0001820263-26-000010-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 105014.0, "net": -105014.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-18", "net": -332352.36260000005}], "announcements": [{"form": "DEFA14A", "date": "2026-10-14", "title": "SCH14ADEFA14A", "accession": "0001193125-26-421745", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001193125-26-421681", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001193125-26-421059", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421058", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001104659-26-115503", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001104659-26-115502", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001193125-26-419604", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-05", "title": "Proxy statement", "accession": "0001193125-26-413189", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-413181", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413173", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-02", "title": "Form DEFA14A", "accession": "0001104659-26-113290", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-113282", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001403297-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "FORM 3", "accession": "0001403297-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001510025-26-000034", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "FORM 3", "accession": "0001510025-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-16", "title": "Form DEFA14A", "accession": "0001193125-26-393038", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-16", "title": "Form PRE 14A", "accession": "0001193125-26-393030", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-16", "title": "Form DEFA14A", "accession": "0001193125-26-392338", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391954", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391939", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391931", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391924", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391917", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001193125-26-391911", "price_sensitive": false}], "performance": {"ticker": "FLEX", "has_prices": true, "summary": {"n": 3, "avg": 0.713135274447272, "win_rate": 0.6666666666666666, "best": 1.3822143698468787, "worst": -0.25124946010982907, "as_of": "2026-08-07"}, "buys": [{"who": "Daniel Loeb \u2014 Third Point", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 166932100.0, "date": "2026-06-30", "score": 0.0, "ref_price": 162.07, "return": -0.25124946010982907}, {"who": "Vanguard Group", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q4 2025", "amount": 2341053259.0, "date": "2025-12-31", "score": 0.0, "ref_price": 60.42, "return": 1.0084409136047665}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 50.94, "return": 1.3822143698468787}]}, "price_series": [{"date": "2016-08-08", "close": 9.2307, "volume": 2221208.0}, {"date": "2016-08-09", "close": 9.2307, "volume": 4595935.0}, {"date": "2016-08-10", "close": 9.3034, "volume": 2755931.0}, {"date": "2016-08-11", "close": 9.318, "volume": 3215393.0}, {"date": "2016-08-12", "close": 9.3471, "volume": 2857256.0}, {"date": "2016-08-15", "close": 9.4125, "volume": 5872807.0}, {"date": "2016-08-16", "close": 9.4053, "volume": 3413969.0}, {"date": "2016-08-17", "close": 9.2525, "volume": 3590736.0}, {"date": "2016-08-18", "close": 9.2743, "volume": 2022018.0}, {"date": "2016-08-19", "close": 9.3689, "volume": 1750017.0}, {"date": "2016-08-22", "close": 9.3252, "volume": 1808709.0}, {"date": "2016-08-23", "close": 9.3034, "volume": 2784451.0}, {"date": "2016-08-24", "close": 9.3616, "volume": 4408836.0}, {"date": "2016-08-25", "close": 9.4344, "volume": 1931097.0}, {"date": "2016-08-26", "close": 9.4271, "volume": 3413111.0}, {"date": "2016-08-29", "close": 9.5216, "volume": 3251476.0}, {"date": "2016-08-30", "close": 9.6671, "volume": 4822553.0}, {"date": "2016-08-31", "close": 9.6308, "volume": 2849498.0}, {"date": "2016-09-01", "close": 9.6089, "volume": 2142238.0}, {"date": "2016-09-02", "close": 9.6453, "volume": 2243803.0}, {"date": "2016-09-06", "close": 9.6089, "volume": 1732632.0}, {"date": "2016-09-07", "close": 9.5653, "volume": 4143029.0}, {"date": "2016-09-08", "close": 9.5071, "volume": 6030291.0}, {"date": "2016-09-09", "close": 9.1652, "volume": 5315745.0}, {"date": "2016-09-12", "close": 9.1943, "volume": 3867771.0}, {"date": "2016-09-13", "close": 9.2161, "volume": 7348695.0}, {"date": "2016-09-14", "close": 9.3834, "volume": 4631474.0}, {"date": "2016-09-15", "close": 9.4198, "volume": 2936924.0}, {"date": "2016-09-16", "close": 9.3907, "volume": 1726193.0}, {"date": "2016-09-19", "close": 9.5071, "volume": 2319424.0}, {"date": "2016-09-20", "close": 9.5507, "volume": 5718089.0}, {"date": "2016-09-21", "close": 9.7835, "volume": 5553087.0}, {"date": "2016-09-22", "close": 9.9072, "volume": 9047079.0}, {"date": "2016-09-23", "close": 9.8708, "volume": 5527692.0}, {"date": "2016-09-26", "close": 9.8926, "volume": 2292609.0}, {"date": "2016-09-27", "close": 9.9581, "volume": 3876104.0}, {"date": "2016-09-28", "close": 9.8926, "volume": 3372505.0}, {"date": "2016-09-29", "close": 9.7326, "volume": 2511796.0}, {"date": "2016-09-30", "close": 9.9072, "volume": 2799893.0}, {"date": "2016-10-03", "close": 9.8708, "volume": 2624737.0}, {"date": "2016-10-04", "close": 9.9072, "volume": 2200759.0}, {"date": "2016-10-05", "close": 10.2127, "volume": 7933719.0}, {"date": "2016-10-06", "close": 10.2636, "volume": 2683785.0}, {"date": "2016-10-07", "close": 10.2563, "volume": 2339050.0}, {"date": "2016-10-10", "close": 10.2054, "volume": 2084225.0}, {"date": "2016-10-11", "close": 10.1108, "volume": 4275426.0}, {"date": "2016-10-12", "close": 10.0599, "volume": 4269129.0}, {"date": "2016-10-13", "close": 9.9144, "volume": 4403166.0}, {"date": "2016-10-14", "close": 9.9726, "volume": 4558937.0}, {"date": "2016-10-17", "close": 10.0454, "volume": 2427452.0}, {"date": "2016-10-18", "close": 10.1399, "volume": 2604202.0}, {"date": "2016-10-19", "close": 10.1836, "volume": 2902517.0}, {"date": "2016-10-20", "close": 10.0381, "volume": 4751628.0}, {"date": "2016-10-21", "close": 9.9945, "volume": 3302846.0}, {"date": "2016-10-24", "close": 10.0235, "volume": 2991015.0}, {"date": "2016-10-25", "close": 9.849, "volume": 6426054.0}, {"date": "2016-10-26", "close": 9.9726, "volume": 7907173.0}, {"date": "2016-10-27", "close": 10.0963, "volume": 8652660.0}, {"date": "2016-10-28", "close": 10.54, "volume": 11353560.0}, {"date": "2016-10-31", "close": 10.3218, "volume": 5160973.0}, {"date": "2016-11-01", "close": 10.249, "volume": 4733390.0}, {"date": "2016-11-02", "close": 10.1254, "volume": 3300446.0}, {"date": "2016-11-03", "close": 10.009, "volume": 2545771.0}, {"date": "2016-11-04", "close": 9.8926, "volume": 3019452.0}, {"date": "2016-11-07", "close": 10.1254, "volume": 1827103.0}, {"date": "2016-11-08", "close": 10.1181, "volume": 4351221.0}, {"date": "2016-11-09", "close": 10.1908, "volume": 3779202.0}, {"date": "2016-11-10", "close": 10.1036, "volume": 4343689.0}, {"date": "2016-11-11", "close": 10.1399, "volume": 2143431.0}, {"date": "2016-11-14", "close": 10.1254, "volume": 2160557.0}, {"date": "2016-11-15", "close": 10.1472, "volume": 4948680.0}, {"date": "2016-11-16", "close": 10.2563, "volume": 4149978.0}, {"date": "2016-11-17", "close": 10.2054, "volume": 2484142.0}, {"date": "2016-11-18", "close": 10.2054, "volume": 2410910.0}, {"date": "2016-11-21", "close": 10.2563, "volume": 2677377.0}, {"date": "2016-11-22", "close": 10.4163, "volume": 2563541.0}, {"date": "2016-11-23", "close": 10.5473, "volume": 2039229.0}, {"date": "2016-11-25", "close": 10.5691, "volume": 1262659.0}, {"date": "2016-11-28", "close": 10.5109, "volume": 4810620.0}, {"date": "2016-11-29", "close": 10.5764, "volume": 2812067.0}, {"date": "2016-11-30", "close": 10.3582, "volume": 3197897.0}, {"date": "2016-12-01", "close": 10.1981, "volume": 2326272.0}, {"date": "2016-12-02", "close": 10.46, "volume": 3698244.0}, {"date": "2016-12-05", "close": 10.5836, "volume": 2871114.0}, {"date": "2016-12-06", "close": 10.6491, "volume": 2185305.0}, {"date": "2016-12-07", "close": 10.7, "volume": 5492040.0}, {"date": "2016-12-08", "close": 10.7946, "volume": 1965603.0}, {"date": "2016-12-09", "close": 10.7364, "volume": 2405074.0}, {"date": "2016-12-12", "close": 10.7509, "volume": 2204888.0}, {"date": "2016-12-13", "close": 10.7509, "volume": 2276204.0}, {"date": "2016-12-14", "close": 10.5691, "volume": 2820359.0}, {"date": "2016-12-15", "close": 10.7073, "volume": 3345812.0}, {"date": "2016-12-16", "close": 10.5691, "volume": 3497125.0}, {"date": "2016-12-19", "close": 10.5691, "volume": 3332779.0}, {"date": "2016-12-20", "close": 10.62, "volume": 3042008.0}, {"date": "2016-12-21", "close": 10.6855, "volume": 2014537.0}, {"date": "2016-12-22", "close": 10.6346, "volume": 1398658.0}, {"date": "2016-12-23", "close": 10.6491, "volume": 1098977.0}, {"date": "2016-12-27", "close": 10.6418, "volume": 1503605.0}, {"date": "2016-12-28", "close": 10.4382, "volume": 1717570.0}, {"date": "2016-12-29", "close": 10.4745, "volume": 1308741.0}, {"date": "2016-12-30", "close": 10.4527, "volume": 1682901.0}, {"date": "2017-01-03", "close": 10.4745, "volume": 2224024.0}, {"date": "2017-01-04", "close": 10.62, "volume": 2703134.0}, {"date": "2017-01-05", "close": 10.4454, "volume": 3023393.0}, {"date": "2017-01-06", "close": 10.4964, "volume": 2282705.0}, {"date": "2017-01-09", "close": 10.4236, "volume": 1829248.0}, {"date": "2017-01-10", "close": 10.6346, "volume": 2500310.0}, {"date": "2017-01-11", "close": 10.54, "volume": 2723716.0}, {"date": "2017-01-12", "close": 10.4964, "volume": 2672223.0}, {"date": "2017-01-13", "close": 10.6709, "volume": 1947163.0}, {"date": "2017-01-17", "close": 10.6055, "volume": 2348410.0}, {"date": "2017-01-18", "close": 10.7364, "volume": 4409560.0}, {"date": "2017-01-19", "close": 10.5982, "volume": 2299265.0}, {"date": "2017-01-20", "close": 10.62, "volume": 2523319.0}, {"date": "2017-01-23", "close": 10.6273, "volume": 2490003.0}, {"date": "2017-01-24", "close": 10.8528, "volume": 4425053.0}, {"date": "2017-01-25", "close": 11.0055, "volume": 4345326.0}, {"date": "2017-01-26", "close": 11.1219, "volume": 6016884.0}, {"date": "2017-01-27", "close": 11.6384, "volume": 12431430.0}, {"date": "2017-01-30", "close": 11.6238, "volume": 6321080.0}, {"date": "2017-01-31", "close": 11.3983, "volume": 6317480.0}, {"date": "2017-02-01", "close": 11.2674, "volume": 6738975.0}, {"date": "2017-02-02", "close": 11.2456, "volume": 5548356.0}, {"date": "2017-02-03", "close": 11.311, "volume": 2975769.0}, {"date": "2017-02-06", "close": 11.2892, "volume": 3939631.0}, {"date": "2017-02-07", "close": 11.231, "volume": 3113972.0}, {"date": "2017-02-08", "close": 11.1656, "volume": 2440034.0}, {"date": "2017-02-09", "close": 11.4202, "volume": 4315464.0}, {"date": "2017-02-10", "close": 11.6384, "volume": 5487553.0}, {"date": "2017-02-13", "close": 11.7257, "volume": 3896498.0}, {"date": "2017-02-14", "close": 11.8348, "volume": 5356326.0}, {"date": "2017-02-15", "close": 12.0239, "volume": 7014942.0}, {"date": "2017-02-16", "close": 11.9802, "volume": 3095073.0}, {"date": "2017-02-17", "close": 11.9584, "volume": 4276250.0}, {"date": "2017-02-21", "close": 12.213, "volume": 4326216.0}, {"date": "2017-02-22", "close": 12.1912, "volume": 2470941.0}, {"date": "2017-02-23", "close": 12.1548, "volume": 2264093.0}, {"date": "2017-02-24", "close": 12.1694, "volume": 2933331.0}, {"date": "2017-02-27", "close": 12.1548, "volume": 2170567.0}, {"date": "2017-02-28", "close": 11.9948, "volume": 3454578.0}, {"date": "2017-03-01", "close": 12.1475, "volume": 3150297.0}, {"date": "2017-03-02", "close": 12.0093, "volume": 3274511.0}, {"date": "2017-03-03", "close": 12.0093, "volume": 3582317.0}, {"date": "2017-03-06", "close": 11.8348, "volume": 3590294.0}, {"date": "2017-03-07", "close": 12.0021, "volume": 4127259.0}, {"date": "2017-03-08", "close": 11.9221, "volume": 2251080.0}, {"date": "2017-03-09", "close": 12.0021, "volume": 2389328.0}, {"date": "2017-03-10", "close": 12.1185, "volume": 3527180.0}, {"date": "2017-03-13", "close": 12.0966, "volume": 1336194.0}, {"date": "2017-03-14", "close": 12.213, "volume": 2312418.0}, {"date": "2017-03-15", "close": 12.2785, "volume": 2059030.0}, {"date": "2017-03-16", "close": 12.2639, "volume": 2132035.0}, {"date": "2017-03-17", "close": 12.2203, "volume": 2772590.0}, {"date": "2017-03-20", "close": 12.1548, "volume": 2585758.0}, {"date": "2017-03-21", "close": 11.9075, "volume": 2909319.0}, {"date": "2017-03-22", "close": 12.0821, "volume": 3854463.0}, {"date": "2017-03-23", "close": 12.1039, "volume": 2403604.0}, {"date": "2017-03-24", "close": 12.0966, "volume": 1637546.0}, {"date": "2017-03-27", "close": 12.0894, "volume": 2197985.0}, {"date": "2017-03-28", "close": 12.0894, "volume": 1767130.0}, {"date": "2017-03-29", "close": 12.0457, "volume": 2196695.0}, {"date": "2017-03-30", "close": 12.213, "volume": 1516532.0}, {"date": "2017-03-31", "close": 12.2203, "volume": 2094959.0}, {"date": "2017-04-03", "close": 12.133, "volume": 1820400.0}, {"date": "2017-04-04", "close": 12.1475, "volume": 1966349.0}, {"date": "2017-04-05", "close": 11.9366, "volume": 1978051.0}, {"date": "2017-04-06", "close": 11.9657, "volume": 1924955.0}, {"date": "2017-04-07", "close": 11.893, "volume": 1777850.0}, {"date": "2017-04-10", "close": 11.7984, "volume": 1749314.0}, {"date": "2017-04-11", "close": 11.762, "volume": 2574425.0}, {"date": "2017-04-12", "close": 11.6238, "volume": 2195652.0}, {"date": "2017-04-13", "close": 11.5875, "volume": 2133989.0}, {"date": "2017-04-17", "close": 11.6384, "volume": 1714637.0}, {"date": "2017-04-18", "close": 11.6093, "volume": 3273854.0}, {"date": "2017-04-19", "close": 11.6384, "volume": 2132603.0}, {"date": "2017-04-20", "close": 11.6165, "volume": 9199840.0}, {"date": "2017-04-21", "close": 11.6165, "volume": 3132218.0}, {"date": "2017-04-24", "close": 11.7111, "volume": 5268120.0}, {"date": "2017-04-25", "close": 11.8275, "volume": 4310187.0}, {"date": "2017-04-26", "close": 11.6893, "volume": 3478821.0}, {"date": "2017-04-27", "close": 11.6529, "volume": 5914385.0}, {"date": "2017-04-28", "close": 11.2456, "volume": 7877266.0}, {"date": "2017-05-01", "close": 11.2601, "volume": 3760102.0}, {"date": "2017-05-02", "close": 11.2747, "volume": 3863184.0}, {"date": "2017-05-03", "close": 11.151, "volume": 3602596.0}, {"date": "2017-05-04", "close": 11.0201, "volume": 3705078.0}, {"date": "2017-05-05", "close": 11.0274, "volume": 5584879.0}, {"date": "2017-05-08", "close": 11.1219, "volume": 3739590.0}, {"date": "2017-05-09", "close": 11.1583, "volume": 4524093.0}, {"date": "2017-05-10", "close": 11.2238, "volume": 3551538.0}, {"date": "2017-05-11", "close": 11.8275, "volume": 10234640.0}, {"date": "2017-05-12", "close": 11.6602, "volume": 7166010.0}, {"date": "2017-05-15", "close": 11.842, "volume": 5310285.0}, {"date": "2017-05-16", "close": 12.1548, "volume": 6097787.0}, {"date": "2017-05-17", "close": 11.7984, "volume": 6127607.0}, {"date": "2017-05-18", "close": 11.7111, "volume": 5572934.0}, {"date": "2017-05-19", "close": 12.0093, "volume": 7466431.0}, {"date": "2017-05-22", "close": 12.2421, "volume": 4174909.0}, {"date": "2017-05-23", "close": 12.1694, "volume": 3572606.0}, {"date": "2017-05-24", "close": 12.3512, "volume": 5224537.0}, {"date": "2017-05-25", "close": 12.4603, "volume": 3972099.0}, {"date": "2017-05-26", "close": 12.3367, "volume": 3266284.0}, {"date": "2017-05-30", "close": 12.5476, "volume": 3162681.0}, {"date": "2017-05-31", "close": 12.5549, "volume": 4089003.0}, {"date": "2017-06-01", "close": 12.8095, "volume": 3010326.0}, {"date": "2017-06-02", "close": 12.8168, "volume": 3757739.0}, {"date": "2017-06-05", "close": 12.6858, "volume": 3181696.0}, {"date": "2017-06-06", "close": 12.6567, "volume": 2091609.0}, {"date": "2017-06-07", "close": 12.5549, "volume": 2529368.0}, {"date": "2017-06-08", "close": 12.6204, "volume": 4654100.0}, {"date": "2017-06-09", "close": 12.6058, "volume": 4644186.0}, {"date": "2017-06-12", "close": 12.1621, "volume": 5099541.0}, {"date": "2017-06-13", "close": 12.1548, "volume": 6075057.0}, {"date": "2017-06-14", "close": 12.1257, "volume": 2944840.0}, {"date": "2017-06-15", "close": 12.1039, "volume": 3084712.0}, {"date": "2017-06-16", "close": 12.0021, "volume": 2438123.0}, {"date": "2017-06-19", "close": 12.2494, "volume": 3671709.0}, {"date": "2017-06-20", "close": 12.1548, "volume": 2295952.0}, {"date": "2017-06-21", "close": 12.3149, "volume": 2954676.0}, {"date": "2017-06-22", "close": 12.2712, "volume": 2612133.0}, {"date": "2017-06-23", "close": 12.4094, "volume": 2510357.0}, {"date": "2017-06-26", "close": 12.3439, "volume": 2070161.0}, {"date": "2017-06-27", "close": 11.973, "volume": 2528338.0}, {"date": "2017-06-28", "close": 12.1039, "volume": 3781397.0}, {"date": "2017-06-29", "close": 11.8857, "volume": 5591354.0}, {"date": "2017-06-30", "close": 11.8639, "volume": 9017839.0}, {"date": "2017-07-03", "close": 11.8129, "volume": 2009282.0}, {"date": "2017-07-05", "close": 11.7693, "volume": 4318410.0}, {"date": "2017-07-06", "close": 11.7038, "volume": 3381239.0}, {"date": "2017-07-07", "close": 11.8493, "volume": 2133836.0}, {"date": "2017-07-10", "close": 11.9512, "volume": 1982061.0}, {"date": "2017-07-11", "close": 12.0239, "volume": 2242335.0}, {"date": "2017-07-12", "close": 12.0966, "volume": 1636873.0}, {"date": "2017-07-13", "close": 12.0457, "volume": 2177051.0}, {"date": "2017-07-14", "close": 12.2276, "volume": 1512973.0}, {"date": "2017-07-17", "close": 12.2348, "volume": 1168116.0}, {"date": "2017-07-18", "close": 12.2057, "volume": 2276042.0}, {"date": "2017-07-19", "close": 12.3221, "volume": 1795692.0}, {"date": "2017-07-20", "close": 12.2276, "volume": 2117544.0}, {"date": "2017-07-21", "close": 12.1766, "volume": 2813277.0}, {"date": "2017-07-24", "close": 12.424, "volume": 5564582.0}, {"date": "2017-07-25", "close": 12.4021, "volume": 3988228.0}, {"date": "2017-07-26", "close": 12.3512, "volume": 2972688.0}, {"date": "2017-07-27", "close": 12.4312, "volume": 5727861.0}, {"date": "2017-07-28", "close": 11.8493, "volume": 12106730.0}, {"date": "2017-07-31", "close": 11.6311, "volume": 7008135.0}, {"date": "2017-08-01", "close": 11.8493, "volume": 4615150.0}, {"date": "2017-08-02", "close": 11.7548, "volume": 3002936.0}, {"date": "2017-08-03", "close": 11.602, "volume": 2521903.0}, {"date": "2017-08-04", "close": 11.6602, "volume": 2537848.0}, {"date": "2017-08-07", "close": 11.7402, "volume": 1841597.0}, {"date": "2017-08-08", "close": 11.6311, "volume": 6580112.0}, {"date": "2017-08-09", "close": 11.6093, "volume": 2203880.0}, {"date": "2017-08-10", "close": 11.4565, "volume": 5864409.0}, {"date": "2017-08-11", "close": 11.4129, "volume": 2784925.0}, {"date": "2017-08-14", "close": 11.522, "volume": 2968381.0}, {"date": "2017-08-15", "close": 11.5002, "volume": 2023289.0}, {"date": "2017-08-16", "close": 11.6966, "volume": 4993920.0}, {"date": "2017-08-17", "close": 11.5002, "volume": 5576867.0}, {"date": "2017-08-18", "close": 11.2892, "volume": 2908206.0}, {"date": "2017-08-21", "close": 11.2965, "volume": 2808605.0}, {"date": "2017-08-22", "close": 11.4274, "volume": 2189001.0}, {"date": "2017-08-23", "close": 11.3692, "volume": 2104123.0}, {"date": "2017-08-24", "close": 11.5293, "volume": 2533301.0}, {"date": "2017-08-25", "close": 11.4311, "volume": 1880108.0}, {"date": "2017-08-28", "close": 11.5438, "volume": 1509553.0}, {"date": "2017-08-29", "close": 11.6165, "volume": 1653573.0}, {"date": "2017-08-30", "close": 11.8202, "volume": 2013394.0}, {"date": "2017-08-31", "close": 11.8348, "volume": 3646303.0}, {"date": "2017-09-01", "close": 12.0312, "volume": 1920442.0}, {"date": "2017-09-05", "close": 11.9293, "volume": 2093059.0}, {"date": "2017-09-06", "close": 11.8129, "volume": 3748031.0}, {"date": "2017-09-07", "close": 11.7766, "volume": 2186133.0}, {"date": "2017-09-08", "close": 11.8493, "volume": 1983547.0}, {"date": "2017-09-11", "close": 12.1185, "volume": 2597118.0}, {"date": "2017-09-12", "close": 12.2567, "volume": 2978969.0}, {"date": "2017-09-13", "close": 12.0748, "volume": 2885893.0}, {"date": "2017-09-14", "close": 12.0603, "volume": 2447163.0}, {"date": "2017-09-15", "close": 12.1403, "volume": 2101505.0}, {"date": "2017-09-18", "close": 12.1766, "volume": 2380974.0}, {"date": "2017-09-19", "close": 12.2712, "volume": 4532501.0}, {"date": "2017-09-20", "close": 12.1839, "volume": 4795227.0}, {"date": "2017-09-21", "close": 12.1839, "volume": 2643004.0}, {"date": "2017-09-22", "close": 12.1185, "volume": 1293333.0}, {"date": "2017-09-25", "close": 12.0603, "volume": 2921353.0}, {"date": "2017-09-26", "close": 12.1839, "volume": 6799190.0}, {"date": "2017-09-27", "close": 12.1475, "volume": 4858626.0}, {"date": "2017-09-28", "close": 12.1694, "volume": 2773058.0}, {"date": "2017-09-29", "close": 12.053, "volume": 3268039.0}, {"date": "2017-10-02", "close": 12.1839, "volume": 2676798.0}, {"date": "2017-10-03", "close": 12.213, "volume": 3284380.0}, {"date": "2017-10-04", "close": 12.293, "volume": 2807782.0}, {"date": "2017-10-05", "close": 12.3003, "volume": 2022532.0}, {"date": "2017-10-06", "close": 12.424, "volume": 1925317.0}, {"date": "2017-10-09", "close": 12.3658, "volume": 1463921.0}, {"date": "2017-10-10", "close": 12.4822, "volume": 2213855.0}, {"date": "2017-10-11", "close": 12.5913, "volume": 2190646.0}, {"date": "2017-10-12", "close": 12.6422, "volume": 2808827.0}, {"date": "2017-10-13", "close": 12.744, "volume": 2255920.0}, {"date": "2017-10-16", "close": 12.8095, "volume": 4742708.0}, {"date": "2017-10-17", "close": 12.8022, "volume": 2521985.0}, {"date": "2017-10-18", "close": 12.8459, "volume": 3822401.0}, {"date": "2017-10-19", "close": 12.8822, "volume": 3475327.0}, {"date": "2017-10-20", "close": 12.9331, "volume": 2703753.0}, {"date": "2017-10-23", "close": 12.9404, "volume": 3871641.0}, {"date": "2017-10-24", "close": 12.9331, "volume": 2712100.0}, {"date": "2017-10-25", "close": 12.824, "volume": 3861602.0}, {"date": "2017-10-26", "close": 12.6204, "volume": 7169320.0}, {"date": "2017-10-27", "close": 13.0859, "volume": 9194480.0}, {"date": "2017-10-30", "close": 12.9986, "volume": 5504581.0}, {"date": "2017-10-31", "close": 12.9477, "volume": 5804241.0}, {"date": "2017-11-01", "close": 13.115, "volume": 6409098.0}, {"date": "2017-11-02", "close": 13.0932, "volume": 3747249.0}, {"date": "2017-11-03", "close": 13.2896, "volume": 3706733.0}, {"date": "2017-11-06", "close": 13.4132, "volume": 3375026.0}, {"date": "2017-11-07", "close": 13.2605, "volume": 3569634.0}, {"date": "2017-11-08", "close": 13.355, "volume": 1927523.0}, {"date": "2017-11-09", "close": 13.3187, "volume": 2119761.0}, {"date": "2017-11-10", "close": 13.3623, "volume": 1840350.0}, {"date": "2017-11-13", "close": 13.2896, "volume": 4079628.0}, {"date": "2017-11-14", "close": 13.2677, "volume": 2968989.0}, {"date": "2017-11-15", "close": 13.2677, "volume": 3721966.0}, {"date": "2017-11-16", "close": 13.3987, "volume": 6022329.0}, {"date": "2017-11-17", "close": 13.5078, "volume": 2895977.0}, {"date": "2017-11-20", "close": 13.6169, "volume": 2302401.0}, {"date": "2017-11-21", "close": 13.7987, "volume": 2535070.0}, {"date": "2017-11-22", "close": 13.6678, "volume": 1238816.0}, {"date": "2017-11-24", "close": 13.886, "volume": 1176016.0}, {"date": "2017-11-27", "close": 13.566, "volume": 1931965.0}, {"date": "2017-11-28", "close": 13.566, "volume": 2553432.0}, {"date": "2017-11-29", "close": 13.1732, "volume": 3226742.0}, {"date": "2017-11-30", "close": 13.1441, "volume": 3884829.0}, {"date": "2017-12-01", "close": 13.1004, "volume": 4862043.0}, {"date": "2017-12-04", "close": 13.1223, "volume": 4271419.0}, {"date": "2017-12-05", "close": 13.1514, "volume": 4332143.0}, {"date": "2017-12-06", "close": 12.8822, "volume": 2208374.0}, {"date": "2017-12-07", "close": 12.9113, "volume": 1880056.0}, {"date": "2017-12-08", "close": 12.9768, "volume": 1577931.0}, {"date": "2017-12-11", "close": 13.1441, "volume": 1956891.0}, {"date": "2017-12-12", "close": 13.2023, "volume": 2302877.0}, {"date": "2017-12-13", "close": 12.9986, "volume": 2245877.0}, {"date": "2017-12-14", "close": 12.9695, "volume": 1391772.0}, {"date": "2017-12-15", "close": 13.0786, "volume": 2615186.0}, {"date": "2017-12-18", "close": 13.0713, "volume": 2374193.0}, {"date": "2017-12-19", "close": 13.4569, "volume": 3819177.0}, {"date": "2017-12-20", "close": 13.4423, "volume": 2265173.0}, {"date": "2017-12-21", "close": 13.2241, "volume": 2705562.0}, {"date": "2017-12-22", "close": 13.0713, "volume": 2687441.0}, {"date": "2017-12-26", "close": 12.8749, "volume": 1971347.0}, {"date": "2017-12-27", "close": 12.955, "volume": 1575515.0}, {"date": "2017-12-28", "close": 13.1514, "volume": 1569813.0}, {"date": "2017-12-29", "close": 13.0859, "volume": 1300965.0}, {"date": "2018-01-02", "close": 13.2605, "volume": 2622638.0}, {"date": "2018-01-03", "close": 13.3914, "volume": 2152786.0}, {"date": "2018-01-04", "close": 13.4714, "volume": 7928183.0}, {"date": "2018-01-05", "close": 13.486, "volume": 2791027.0}, {"date": "2018-01-08", "close": 13.5296, "volume": 2267958.0}, {"date": "2018-01-09", "close": 13.5951, "volume": 3120112.0}, {"date": "2018-01-10", "close": 13.5587, "volume": 3506876.0}, {"date": "2018-01-11", "close": 13.646, "volume": 2966247.0}, {"date": "2018-01-12", "close": 13.9224, "volume": 2857081.0}, {"date": "2018-01-16", "close": 13.8351, "volume": 2137106.0}, {"date": "2018-01-17", "close": 14.1406, "volume": 3077017.0}, {"date": "2018-01-18", "close": 14.2643, "volume": 3733443.0}, {"date": "2018-01-19", "close": 14.2643, "volume": 2947132.0}, {"date": "2018-01-22", "close": 14.1406, "volume": 6079883.0}, {"date": "2018-01-23", "close": 13.8933, "volume": 7040189.0}, {"date": "2018-01-24", "close": 13.7842, "volume": 3572436.0}, {"date": "2018-01-25", "close": 13.6824, "volume": 4809665.0}, {"date": "2018-01-26", "close": 14.0752, "volume": 5996812.0}, {"date": "2018-01-29", "close": 13.7187, "volume": 10218440.0}, {"date": "2018-01-30", "close": 13.275, "volume": 6734738.0}, {"date": "2018-01-31", "close": 13.1004, "volume": 6791627.0}, {"date": "2018-02-01", "close": 13.2023, "volume": 4256575.0}, {"date": "2018-02-02", "close": 12.9331, "volume": 4358956.0}, {"date": "2018-02-05", "close": 12.373, "volume": 5483387.0}, {"date": "2018-02-06", "close": 12.5913, "volume": 5583356.0}, {"date": "2018-02-07", "close": 12.6204, "volume": 4163298.0}, {"date": "2018-02-08", "close": 12.1403, "volume": 3665486.0}, {"date": "2018-02-09", "close": 12.1694, "volume": 5084054.0}, {"date": "2018-02-12", "close": 12.3803, "volume": 3841878.0}, {"date": "2018-02-13", "close": 12.3076, "volume": 1937545.0}, {"date": "2018-02-14", "close": 12.424, "volume": 2941899.0}, {"date": "2018-02-15", "close": 12.9622, "volume": 7844166.0}, {"date": "2018-02-16", "close": 12.9768, "volume": 4037594.0}, {"date": "2018-02-20", "close": 13.0277, "volume": 3964770.0}, {"date": "2018-02-21", "close": 12.9404, "volume": 4545908.0}, {"date": "2018-02-22", "close": 12.8459, "volume": 2907266.0}, {"date": "2018-02-23", "close": 13.0641, "volume": 1926753.0}, {"date": "2018-02-26", "close": 13.2459, "volume": 2526004.0}, {"date": "2018-02-27", "close": 13.1077, "volume": 4069357.0}, {"date": "2018-02-28", "close": 13.1659, "volume": 4385154.0}, {"date": "2018-03-01", "close": 13.0132, "volume": 3625968.0}, {"date": "2018-03-02", "close": 13.2823, "volume": 3049898.0}, {"date": "2018-03-05", "close": 13.1805, "volume": 3659764.0}, {"date": "2018-03-06", "close": 13.3114, "volume": 2503201.0}, {"date": "2018-03-07", "close": 13.4932, "volume": 8988506.0}, {"date": "2018-03-08", "close": 13.5514, "volume": 5625713.0}, {"date": "2018-03-09", "close": 13.7696, "volume": 3884951.0}, {"date": "2018-03-12", "close": 13.7624, "volume": 3653180.0}, {"date": "2018-03-13", "close": 13.6751, "volume": 2683639.0}, {"date": "2018-03-14", "close": 13.3769, "volume": 7791547.0}, {"date": "2018-03-15", "close": 13.2241, "volume": 4369055.0}, {"date": "2018-03-16", "close": 13.3332, "volume": 2515663.0}, {"date": "2018-03-19", "close": 12.9986, "volume": 4222963.0}, {"date": "2018-03-20", "close": 12.9695, "volume": 5381119.0}, {"date": "2018-03-21", "close": 13.0495, "volume": 6141926.0}, {"date": "2018-03-22", "close": 12.6567, "volume": 4579818.0}, {"date": "2018-03-23", "close": 12.1185, "volume": 3714341.0}, {"date": "2018-03-26", "close": 12.3512, "volume": 5583009.0}, {"date": "2018-03-27", "close": 12.1185, "volume": 3927335.0}, {"date": "2018-03-28", "close": 11.8639, "volume": 3128948.0}, {"date": "2018-03-29", "close": 11.8784, "volume": 7071723.0}, {"date": "2018-04-02", "close": 11.6311, "volume": 4329914.0}, {"date": "2018-04-03", "close": 11.9366, "volume": 5854651.0}, {"date": "2018-04-04", "close": 11.9439, "volume": 3573152.0}, {"date": "2018-04-05", "close": 11.9221, "volume": 2567234.0}, {"date": "2018-04-06", "close": 11.6311, "volume": 1642110.0}, {"date": "2018-04-09", "close": 11.6675, "volume": 1929239.0}, {"date": "2018-04-10", "close": 11.9657, "volume": 2594982.0}, {"date": "2018-04-11", "close": 11.973, "volume": 2334428.0}, {"date": "2018-04-12", "close": 12.1766, "volume": 2023892.0}, {"date": "2018-04-13", "close": 12.2712, "volume": 3576199.0}, {"date": "2018-04-16", "close": 12.3876, "volume": 3716465.0}, {"date": "2018-04-17", "close": 12.5331, "volume": 4589486.0}, {"date": "2018-04-18", "close": 12.7004, "volume": 3777101.0}, {"date": "2018-04-19", "close": 12.4894, "volume": 2094765.0}, {"date": "2018-04-20", "close": 12.5258, "volume": 4280062.0}, {"date": "2018-04-23", "close": 12.3876, "volume": 4173061.0}, {"date": "2018-04-24", "close": 12.1912, "volume": 5462376.0}, {"date": "2018-04-25", "close": 12.0675, "volume": 3861965.0}, {"date": "2018-04-26", "close": 12.1039, "volume": 9368763.0}, {"date": "2018-04-27", "close": 9.478, "volume": 35760750.0}, {"date": "2018-04-30", "close": 9.4562, "volume": 19716600.0}, {"date": "2018-05-01", "close": 9.9581, "volume": 10705340.0}, {"date": "2018-05-02", "close": 9.9654, "volume": 8814164.0}, {"date": "2018-05-03", "close": 10.1763, "volume": 7329290.0}, {"date": "2018-05-04", "close": 10.2636, "volume": 4584475.0}, {"date": "2018-05-07", "close": 10.2418, "volume": 4844776.0}, {"date": "2018-05-08", "close": 10.38, "volume": 4831733.0}, {"date": "2018-05-09", "close": 10.4309, "volume": 3898554.0}, {"date": "2018-05-10", "close": 10.5836, "volume": 3708317.0}, {"date": "2018-05-11", "close": 10.7655, "volume": 7472435.0}, {"date": "2018-05-14", "close": 10.6855, "volume": 3028389.0}, {"date": "2018-05-15", "close": 10.4527, "volume": 3132348.0}, {"date": "2018-05-16", "close": 10.5255, "volume": 5176914.0}, {"date": "2018-05-17", "close": 10.4818, "volume": 6474070.0}, {"date": "2018-05-18", "close": 10.4382, "volume": 2849016.0}, {"date": "2018-05-21", "close": 10.4454, "volume": 2253332.0}, {"date": "2018-05-22", "close": 10.3945, "volume": 2037963.0}, {"date": "2018-05-23", "close": 10.2199, "volume": 3519969.0}, {"date": "2018-05-24", "close": 10.1254, "volume": 5025361.0}, {"date": "2018-05-25", "close": 10.1763, "volume": 5397490.0}, {"date": "2018-05-29", "close": 10.2636, "volume": 3860657.0}, {"date": "2018-05-30", "close": 10.2636, "volume": 4083000.0}, {"date": "2018-05-31", "close": 10.1036, "volume": 5058983.0}, {"date": "2018-06-01", "close": 10.1472, "volume": 3995346.0}, {"date": "2018-06-04", "close": 10.0963, "volume": 6736105.0}, {"date": "2018-06-05", "close": 10.3291, "volume": 7875082.0}, {"date": "2018-06-06", "close": 10.3509, "volume": 4413947.0}, {"date": "2018-06-07", "close": 10.2927, "volume": 3402140.0}, {"date": "2018-06-08", "close": 10.2345, "volume": 2335981.0}, {"date": "2018-06-11", "close": 10.3072, "volume": 2515144.0}, {"date": "2018-06-12", "close": 10.2272, "volume": 4141920.0}, {"date": "2018-06-13", "close": 10.2636, "volume": 2430072.0}, {"date": "2018-06-14", "close": 10.1908, "volume": 2274464.0}, {"date": "2018-06-15", "close": 10.4527, "volume": 8833547.0}, {"date": "2018-06-18", "close": 10.4382, "volume": 4186242.0}, {"date": "2018-06-19", "close": 10.3291, "volume": 3543922.0}, {"date": "2018-06-20", "close": 10.4163, "volume": 3811926.0}, {"date": "2018-06-21", "close": 10.5473, "volume": 6696987.0}, {"date": "2018-06-22", "close": 10.5691, "volume": 3091829.0}, {"date": "2018-06-25", "close": 10.1908, "volume": 3027939.0}, {"date": "2018-06-26", "close": 10.4091, "volume": 2892049.0}, {"date": "2018-06-27", "close": 10.2927, "volume": 4772792.0}, {"date": "2018-06-28", "close": 10.1399, "volume": 4546752.0}, {"date": "2018-06-29", "close": 10.2636, "volume": 4175676.0}, {"date": "2018-07-02", "close": 10.1327, "volume": 3788062.0}, {"date": "2018-07-03", "close": 10.0308, "volume": 2111574.0}, {"date": "2018-07-05", "close": 10.3363, "volume": 2876633.0}, {"date": "2018-07-06", "close": 10.4163, "volume": 1773296.0}, {"date": "2018-07-09", "close": 10.6782, "volume": 2530997.0}, {"date": "2018-07-10", "close": 10.6709, "volume": 2041673.0}, {"date": "2018-07-11", "close": 10.4309, "volume": 1717624.0}, {"date": "2018-07-12", "close": 10.6855, "volume": 12157430.0}, {"date": "2018-07-13", "close": 10.7728, "volume": 4276183.0}, {"date": "2018-07-16", "close": 10.7655, "volume": 2554382.0}, {"date": "2018-07-17", "close": 10.9182, "volume": 5339832.0}, {"date": "2018-07-18", "close": 10.991, "volume": 2942296.0}, {"date": "2018-07-19", "close": 11.0928, "volume": 3647437.0}, {"date": "2018-07-20", "close": 10.9837, "volume": 3831881.0}, {"date": "2018-07-23", "close": 11.0419, "volume": 5858968.0}, {"date": "2018-07-24", "close": 10.8892, "volume": 2793206.0}, {"date": "2018-07-25", "close": 10.9037, "volume": 2978816.0}, {"date": "2018-07-26", "close": 10.8601, "volume": 7925646.0}, {"date": "2018-07-27", "close": 10.249, "volume": 10100290.0}, {"date": "2018-07-30", "close": 10.169, "volume": 7484038.0}, {"date": "2018-07-31", "close": 10.1545, "volume": 8205714.0}, {"date": "2018-08-01", "close": 10.1908, "volume": 7248197.0}, {"date": "2018-08-02", "close": 10.1181, "volume": 5606009.0}, {"date": "2018-08-03", "close": 10.2345, "volume": 10431970.0}, {"date": "2018-08-06", "close": 10.2854, "volume": 3000975.0}, {"date": "2018-08-07", "close": 10.3145, "volume": 3363414.0}, {"date": "2018-08-08", "close": 10.3072, "volume": 2787373.0}, {"date": "2018-08-09", "close": 10.1254, "volume": 3470978.0}, {"date": "2018-08-10", "close": 9.9872, "volume": 4898703.0}, {"date": "2018-08-13", "close": 9.8926, "volume": 2545377.0}, {"date": "2018-08-14", "close": 9.8853, "volume": 2040260.0}, {"date": "2018-08-15", "close": 9.7253, "volume": 2534446.0}, {"date": "2018-08-16", "close": 9.7035, "volume": 2366956.0}, {"date": "2018-08-17", "close": 9.8708, "volume": 3678426.0}, {"date": "2018-08-20", "close": 9.9144, "volume": 8812226.0}, {"date": "2018-08-21", "close": 10.0381, "volume": 1656883.0}, {"date": "2018-08-22", "close": 10.2345, "volume": 3384978.0}, {"date": "2018-08-23", "close": 10.0745, "volume": 1711832.0}, {"date": "2018-08-24", "close": 10.1108, "volume": 1812359.0}, {"date": "2018-08-27", "close": 10.1327, "volume": 3461345.0}, {"date": "2018-08-28", "close": 10.1108, "volume": 4467313.0}, {"date": "2018-08-29", "close": 10.1108, "volume": 2436286.0}, {"date": "2018-08-30", "close": 10.009, "volume": 2157366.0}, {"date": "2018-08-31", "close": 10.0308, "volume": 2896907.0}, {"date": "2018-09-04", "close": 10.0235, "volume": 3005184.0}, {"date": "2018-09-05", "close": 9.8926, "volume": 2516556.0}, {"date": "2018-09-06", "close": 9.6235, "volume": 6693818.0}, {"date": "2018-09-07", "close": 9.5507, "volume": 5068922.0}, {"date": "2018-09-10", "close": 9.4707, "volume": 3790465.0}, {"date": "2018-09-11", "close": 9.4271, "volume": 3888216.0}, {"date": "2018-09-12", "close": 9.5944, "volume": 5973487.0}, {"date": "2018-09-13", "close": 9.4125, "volume": 5556248.0}, {"date": "2018-09-14", "close": 9.3834, "volume": 13472060.0}, {"date": "2018-09-17", "close": 9.4416, "volume": 3496359.0}, {"date": "2018-09-18", "close": 9.4707, "volume": 2611709.0}, {"date": "2018-09-19", "close": 9.6962, "volume": 6989272.0}, {"date": "2018-09-20", "close": 9.7326, "volume": 1909200.0}, {"date": "2018-09-21", "close": 9.7108, "volume": 3157121.0}, {"date": "2018-09-24", "close": 9.6817, "volume": 2773500.0}, {"date": "2018-09-25", "close": 9.4998, "volume": 6829343.0}, {"date": "2018-09-26", "close": 9.4271, "volume": 5212202.0}, {"date": "2018-09-27", "close": 9.398, "volume": 2799308.0}, {"date": "2018-09-28", "close": 9.5435, "volume": 6714668.0}, {"date": "2018-10-01", "close": 9.3907, "volume": 3808464.0}, {"date": "2018-10-02", "close": 9.3907, "volume": 2203203.0}, {"date": "2018-10-03", "close": 9.3398, "volume": 4856687.0}, {"date": "2018-10-04", "close": 9.1943, "volume": 3231069.0}, {"date": "2018-10-05", "close": 9.0343, "volume": 6458749.0}, {"date": "2018-10-08", "close": 8.8961, "volume": 5173099.0}, {"date": "2018-10-09", "close": 8.8524, "volume": 5150852.0}, {"date": "2018-10-10", "close": 8.5906, "volume": 5622093.0}, {"date": "2018-10-11", "close": 8.576, "volume": 4143318.0}, {"date": "2018-10-12", "close": 8.7142, "volume": 5495074.0}, {"date": "2018-10-15", "close": 8.6924, "volume": 5972367.0}, {"date": "2018-10-16", "close": 9.027, "volume": 2839111.0}, {"date": "2018-10-17", "close": 8.9688, "volume": 3558772.0}, {"date": "2018-10-18", "close": 8.707, "volume": 3461609.0}, {"date": "2018-10-19", "close": 8.6342, "volume": 3642743.0}, {"date": "2018-10-22", "close": 8.5397, "volume": 7411213.0}, {"date": "2018-10-23", "close": 8.4305, "volume": 9395088.0}, {"date": "2018-10-24", "close": 7.9286, "volume": 4840726.0}, {"date": "2018-10-25", "close": 7.9359, "volume": 7442229.0}, {"date": "2018-10-26", "close": 5.1573, "volume": 70519430.0}, {"date": "2018-10-29", "close": 5.0481, "volume": 31170020.0}, {"date": "2018-10-30", "close": 5.601, "volume": 17412250.0}, {"date": "2018-10-31", "close": 5.7173, "volume": 15638060.0}, {"date": "2018-11-01", "close": 6.2484, "volume": 13938010.0}, {"date": "2018-11-02", "close": 6.3138, "volume": 10041740.0}, {"date": "2018-11-05", "close": 6.2411, "volume": 6438346.0}, {"date": "2018-11-06", "close": 6.2265, "volume": 6553443.0}, {"date": "2018-11-07", "close": 6.3429, "volume": 6759344.0}, {"date": "2018-11-08", "close": 6.2338, "volume": 6927699.0}, {"date": "2018-11-09", "close": 5.9792, "volume": 14836080.0}, {"date": "2018-11-12", "close": 5.7683, "volume": 8952713.0}, {"date": "2018-11-13", "close": 5.681, "volume": 14702420.0}, {"date": "2018-11-14", "close": 5.7901, "volume": 12339610.0}, {"date": "2018-11-15", "close": 5.9501, "volume": 8322542.0}, {"date": "2018-11-16", "close": 6.001, "volume": 7557554.0}, {"date": "2018-11-19", "close": 5.8628, "volume": 11357640.0}, {"date": "2018-11-20", "close": 5.8556, "volume": 10880710.0}, {"date": "2018-11-21", "close": 5.9137, "volume": 5152874.0}, {"date": "2018-11-23", "close": 6.001, "volume": 2345482.0}, {"date": "2018-11-26", "close": 6.1101, "volume": 6682395.0}, {"date": "2018-11-27", "close": 6.1829, "volume": 8936857.0}, {"date": "2018-11-28", "close": 6.2774, "volume": 6227898.0}, {"date": "2018-11-29", "close": 6.2193, "volume": 3389961.0}, {"date": "2018-11-30", "close": 6.3647, "volume": 6425207.0}, {"date": "2018-12-03", "close": 6.452, "volume": 6209001.0}, {"date": "2018-12-04", "close": 6.1247, "volume": 6568256.0}, {"date": "2018-12-06", "close": 6.1611, "volume": 5278267.0}, {"date": "2018-12-07", "close": 6.1174, "volume": 9326213.0}, {"date": "2018-12-10", "close": 5.9719, "volume": 7613289.0}, {"date": "2018-12-11", "close": 5.8701, "volume": 4620301.0}, {"date": "2018-12-12", "close": 5.9501, "volume": 2953361.0}, {"date": "2018-12-13", "close": 5.7173, "volume": 5720465.0}, {"date": "2018-12-14", "close": 5.6228, "volume": 5844216.0}, {"date": "2018-12-17", "close": 5.55, "volume": 9694113.0}, {"date": "2018-12-18", "close": 5.5355, "volume": 9834502.0}, {"date": "2018-12-19", "close": 5.4337, "volume": 5808726.0}, {"date": "2018-12-20", "close": 5.4482, "volume": 4576647.0}, {"date": "2018-12-21", "close": 5.4118, "volume": 9794543.0}, {"date": "2018-12-24", "close": 5.3173, "volume": 2605385.0}, {"date": "2018-12-26", "close": 5.5137, "volume": 4820937.0}, {"date": "2018-12-27", "close": 5.5864, "volume": 4509340.0}, {"date": "2018-12-28", "close": 5.5428, "volume": 4182166.0}, {"date": "2018-12-31", "close": 5.5355, "volume": 5563838.0}, {"date": "2019-01-02", "close": 5.7392, "volume": 7980786.0}, {"date": "2019-01-03", "close": 5.47, "volume": 7157425.0}, {"date": "2019-01-04", "close": 5.681, "volume": 4815162.0}, {"date": "2019-01-07", "close": 5.7755, "volume": 2724382.0}, {"date": "2019-01-08", "close": 5.6664, "volume": 8938104.0}, {"date": "2019-01-09", "close": 5.8337, "volume": 10031710.0}, {"date": "2019-01-10", "close": 5.8046, "volume": 10197480.0}, {"date": "2019-01-11", "close": 5.8483, "volume": 6334330.0}, {"date": "2019-01-14", "close": 5.7901, "volume": 4449762.0}, {"date": "2019-01-15", "close": 5.7683, "volume": 2377681.0}, {"date": "2019-01-16", "close": 5.7683, "volume": 3373347.0}, {"date": "2019-01-17", "close": 5.7901, "volume": 4524550.0}, {"date": "2019-01-18", "close": 5.921, "volume": 9130408.0}, {"date": "2019-01-22", "close": 5.9428, "volume": 8524464.0}, {"date": "2019-01-23", "close": 5.921, "volume": 7287960.0}, {"date": "2019-01-24", "close": 6.212, "volume": 5930668.0}, {"date": "2019-01-25", "close": 6.3866, "volume": 5674730.0}, {"date": "2019-01-28", "close": 6.3429, "volume": 5645215.0}, {"date": "2019-01-29", "close": 6.452, "volume": 7383346.0}, {"date": "2019-01-30", "close": 6.7139, "volume": 12138400.0}, {"date": "2019-01-31", "close": 6.9976, "volume": 17386480.0}, {"date": "2019-02-01", "close": 6.8375, "volume": 19750390.0}, {"date": "2019-02-04", "close": 6.8521, "volume": 7295989.0}, {"date": "2019-02-05", "close": 6.8812, "volume": 6011966.0}, {"date": "2019-02-06", "close": 7.0776, "volume": 17858640.0}, {"date": "2019-02-07", "close": 7.0339, "volume": 9725691.0}, {"date": "2019-02-08", "close": 7.0048, "volume": 4425620.0}, {"date": "2019-02-11", "close": 7.3394, "volume": 15634010.0}, {"date": "2019-02-12", "close": 7.4267, "volume": 9664463.0}, {"date": "2019-02-13", "close": 7.4486, "volume": 5510367.0}, {"date": "2019-02-14", "close": 7.4413, "volume": 3942959.0}, {"date": "2019-02-15", "close": 7.4558, "volume": 6019660.0}, {"date": "2019-02-19", "close": 7.5649, "volume": 5066570.0}, {"date": "2019-02-20", "close": 7.5649, "volume": 11539380.0}, {"date": "2019-02-21", "close": 7.5649, "volume": 8186334.0}, {"date": "2019-02-22", "close": 7.7177, "volume": 5388657.0}, {"date": "2019-02-25", "close": 7.7541, "volume": 4034525.0}, {"date": "2019-02-26", "close": 7.7541, "volume": 6183329.0}, {"date": "2019-02-27", "close": 7.6741, "volume": 4030080.0}, {"date": "2019-02-28", "close": 7.6668, "volume": 4248528.0}, {"date": "2019-03-01", "close": 7.5795, "volume": 5443347.0}, {"date": "2019-03-04", "close": 7.5795, "volume": 5878997.0}, {"date": "2019-03-05", "close": 7.4922, "volume": 4620138.0}, {"date": "2019-03-06", "close": 7.4704, "volume": 5585900.0}, {"date": "2019-03-07", "close": 7.3031, "volume": 4978460.0}, {"date": "2019-03-08", "close": 7.2158, "volume": 11307750.0}, {"date": "2019-03-11", "close": 7.3758, "volume": 4621713.0}, {"date": "2019-03-12", "close": 7.3104, "volume": 5434917.0}, {"date": "2019-03-13", "close": 7.3758, "volume": 3722610.0}, {"date": "2019-03-14", "close": 7.2594, "volume": 4779123.0}, {"date": "2019-03-15", "close": 7.4995, "volume": 9370623.0}, {"date": "2019-03-18", "close": 7.514, "volume": 3303622.0}, {"date": "2019-03-19", "close": 7.6231, "volume": 4371683.0}, {"date": "2019-03-20", "close": 7.5504, "volume": 3126345.0}, {"date": "2019-03-21", "close": 7.7031, "volume": 2777340.0}, {"date": "2019-03-22", "close": 7.4122, "volume": 7144387.0}, {"date": "2019-03-25", "close": 7.2594, "volume": 6442430.0}, {"date": "2019-03-26", "close": 7.2667, "volume": 4075995.0}, {"date": "2019-03-27", "close": 7.2012, "volume": 5345004.0}, {"date": "2019-03-28", "close": 7.1212, "volume": 5019116.0}, {"date": "2019-03-29", "close": 7.274, "volume": 3924568.0}, {"date": "2019-04-01", "close": 7.5213, "volume": 3189007.0}, {"date": "2019-04-02", "close": 7.5722, "volume": 5633578.0}, {"date": "2019-04-03", "close": 7.645, "volume": 3751602.0}, {"date": "2019-04-04", "close": 7.885, "volume": 4778850.0}, {"date": "2019-04-05", "close": 7.9505, "volume": 2638522.0}, {"date": "2019-04-08", "close": 7.8632, "volume": 3043149.0}, {"date": "2019-04-09", "close": 7.9141, "volume": 4139408.0}, {"date": "2019-04-10", "close": 8.0596, "volume": 4323364.0}, {"date": "2019-04-11", "close": 8.1396, "volume": 3462515.0}, {"date": "2019-04-12", "close": 8.2778, "volume": 3618638.0}, {"date": "2019-04-15", "close": 8.1905, "volume": 4569281.0}, {"date": "2019-04-16", "close": 8.3433, "volume": 5329295.0}, {"date": "2019-04-17", "close": 8.1541, "volume": 4232314.0}, {"date": "2019-04-18", "close": 8.1541, "volume": 5472909.0}, {"date": "2019-04-22", "close": 8.0741, "volume": 2239380.0}, {"date": "2019-04-23", "close": 8.2632, "volume": 4917538.0}, {"date": "2019-04-24", "close": 8.2196, "volume": 3016435.0}, {"date": "2019-04-25", "close": 7.8414, "volume": 9936608.0}, {"date": "2019-04-26", "close": 7.8268, "volume": 5610756.0}, {"date": "2019-04-29", "close": 7.8559, "volume": 4699035.0}, {"date": "2019-04-30", "close": 8.0305, "volume": 5517262.0}, {"date": "2019-05-01", "close": 8.3142, "volume": 11163470.0}, {"date": "2019-05-02", "close": 8.2269, "volume": 7277786.0}, {"date": "2019-05-03", "close": 8.2269, "volume": 5124314.0}, {"date": "2019-05-06", "close": 8.1832, "volume": 4756649.0}, {"date": "2019-05-07", "close": 7.9723, "volume": 8850069.0}, {"date": "2019-05-08", "close": 7.7177, "volume": 8396212.0}, {"date": "2019-05-09", "close": 7.5649, "volume": 11489370.0}, {"date": "2019-05-10", "close": 7.6159, "volume": 6388708.0}, {"date": "2019-05-13", "close": 7.2594, "volume": 8161304.0}, {"date": "2019-05-14", "close": 7.5649, "volume": 5783731.0}, {"date": "2019-05-15", "close": 7.7177, "volume": 8643431.0}, {"date": "2019-05-16", "close": 7.6522, "volume": 8503856.0}, {"date": "2019-05-17", "close": 7.4995, "volume": 4511179.0}, {"date": "2019-05-20", "close": 7.1721, "volume": 8746108.0}, {"date": "2019-05-21", "close": 7.2449, "volume": 9869741.0}, {"date": "2019-05-22", "close": 7.0703, "volume": 10287920.0}, {"date": "2019-05-23", "close": 6.8885, "volume": 5973977.0}, {"date": "2019-05-24", "close": 6.743, "volume": 7630313.0}, {"date": "2019-05-28", "close": 6.7139, "volume": 8936360.0}, {"date": "2019-05-29", "close": 6.7284, "volume": 6480949.0}, {"date": "2019-05-30", "close": 6.7503, "volume": 5605952.0}, {"date": "2019-05-31", "close": 6.5029, "volume": 8882521.0}, {"date": "2019-06-03", "close": 6.583, "volume": 5233374.0}, {"date": "2019-06-04", "close": 6.9467, "volume": 5221917.0}, {"date": "2019-06-05", "close": 6.8012, "volume": 10374210.0}, {"date": "2019-06-06", "close": 7.0048, "volume": 9579829.0}, {"date": "2019-06-07", "close": 6.9176, "volume": 7715123.0}, {"date": "2019-06-10", "close": 7.0194, "volume": 5195898.0}, {"date": "2019-06-11", "close": 6.983, "volume": 4951004.0}, {"date": "2019-06-12", "close": 6.8448, "volume": 4799091.0}, {"date": "2019-06-13", "close": 6.8521, "volume": 6528469.0}, {"date": "2019-06-14", "close": 6.5757, "volume": 7101708.0}, {"date": "2019-06-17", "close": 6.4666, "volume": 8067862.0}, {"date": "2019-06-18", "close": 6.6339, "volume": 7746863.0}, {"date": "2019-06-19", "close": 6.7939, "volume": 6306148.0}, {"date": "2019-06-20", "close": 6.9467, "volume": 4859465.0}, {"date": "2019-06-21", "close": 6.8594, "volume": 4344326.0}, {"date": "2019-06-24", "close": 6.8448, "volume": 3888706.0}, {"date": "2019-06-25", "close": 6.7721, "volume": 7095053.0}, {"date": "2019-06-26", "close": 6.903, "volume": 3661124.0}, {"date": "2019-06-27", "close": 6.8666, "volume": 5073256.0}, {"date": "2019-06-28", "close": 6.9612, "volume": 8611878.0}, {"date": "2019-07-01", "close": 7.1067, "volume": 7777668.0}, {"date": "2019-07-02", "close": 6.9539, "volume": 7691478.0}, {"date": "2019-07-03", "close": 7.114, "volume": 3528757.0}, {"date": "2019-07-05", "close": 7.1285, "volume": 5480726.0}, {"date": "2019-07-08", "close": 7.063, "volume": 3670155.0}, {"date": "2019-07-09", "close": 7.0703, "volume": 2678522.0}, {"date": "2019-07-10", "close": 7.063, "volume": 2831582.0}, {"date": "2019-07-11", "close": 6.9685, "volume": 3344724.0}, {"date": "2019-07-12", "close": 7.2012, "volume": 3351132.0}, {"date": "2019-07-15", "close": 7.0921, "volume": 2982002.0}, {"date": "2019-07-16", "close": 7.0194, "volume": 3307655.0}, {"date": "2019-07-17", "close": 7.0849, "volume": 6171684.0}, {"date": "2019-07-18", "close": 7.1649, "volume": 4849042.0}, {"date": "2019-07-19", "close": 7.114, "volume": 3093469.0}, {"date": "2019-07-22", "close": 7.2594, "volume": 5088406.0}, {"date": "2019-07-23", "close": 7.3467, "volume": 3329368.0}, {"date": "2019-07-24", "close": 7.4995, "volume": 4913072.0}, {"date": "2019-07-25", "close": 7.2303, "volume": 8625359.0}, {"date": "2019-07-26", "close": 8.1905, "volume": 14480310.0}, {"date": "2019-07-29", "close": 8.2123, "volume": 6205572.0}, {"date": "2019-07-30", "close": 8.336, "volume": 5110945.0}, {"date": "2019-07-31", "close": 8.1105, "volume": 8568655.0}, {"date": "2019-08-01", "close": 7.9577, "volume": 10764550.0}, {"date": "2019-08-02", "close": 7.8123, "volume": 4154483.0}, {"date": "2019-08-05", "close": 7.5067, "volume": 4786719.0}, {"date": "2019-08-06", "close": 7.5722, "volume": 4116634.0}, {"date": "2019-08-07", "close": 7.6159, "volume": 5414383.0}, {"date": "2019-08-08", "close": 7.6595, "volume": 3368863.0}, {"date": "2019-08-09", "close": 7.5577, "volume": 4608385.0}, {"date": "2019-08-12", "close": 7.4195, "volume": 2559717.0}, {"date": "2019-08-13", "close": 7.5795, "volume": 3687795.0}, {"date": "2019-08-14", "close": 7.2085, "volume": 5352131.0}, {"date": "2019-08-15", "close": 7.0412, "volume": 3467498.0}, {"date": "2019-08-16", "close": 7.2667, "volume": 3371626.0}, {"date": "2019-08-19", "close": 7.2885, "volume": 5977660.0}, {"date": "2019-08-20", "close": 7.2303, "volume": 3785015.0}, {"date": "2019-08-21", "close": 7.2667, "volume": 3761114.0}, {"date": "2019-08-22", "close": 7.4631, "volume": 5395301.0}, {"date": "2019-08-23", "close": 7.063, "volume": 4047584.0}, {"date": "2019-08-26", "close": 6.903, "volume": 5384432.0}, {"date": "2019-08-27", "close": 6.6266, "volume": 5400536.0}, {"date": "2019-08-28", "close": 6.7357, "volume": 4688259.0}, {"date": "2019-08-29", "close": 6.9685, "volume": 3169748.0}, {"date": "2019-08-30", "close": 7.0048, "volume": 2864506.0}, {"date": "2019-09-03", "close": 6.9176, "volume": 3326220.0}, {"date": "2019-09-04", "close": 7.1358, "volume": 4850701.0}, {"date": "2019-09-05", "close": 7.5504, "volume": 4086144.0}, {"date": "2019-09-06", "close": 7.4413, "volume": 5818031.0}, {"date": "2019-09-09", "close": 7.6741, "volume": 4091758.0}, {"date": "2019-09-10", "close": 7.885, "volume": 3619276.0}, {"date": "2019-09-11", "close": 7.8486, "volume": 3419706.0}, {"date": "2019-09-12", "close": 7.9432, "volume": 4727332.0}, {"date": "2019-09-13", "close": 7.8995, "volume": 2124056.0}, {"date": "2019-09-16", "close": 7.8559, "volume": 1767615.0}, {"date": "2019-09-17", "close": 7.805, "volume": 3810083.0}, {"date": "2019-09-18", "close": 7.7832, "volume": 2756990.0}, {"date": "2019-09-19", "close": 7.7613, "volume": 2481936.0}, {"date": "2019-09-20", "close": 7.6231, "volume": 2593330.0}, {"date": "2019-09-23", "close": 7.6522, "volume": 2472402.0}, {"date": "2019-09-24", "close": 7.4376, "volume": 4873116.0}, {"date": "2019-09-25", "close": 7.6522, "volume": 3651376.0}, {"date": "2019-09-26", "close": 7.6377, "volume": 3239681.0}, {"date": "2019-09-27", "close": 7.5504, "volume": 2709611.0}, {"date": "2019-09-30", "close": 7.6122, "volume": 3590595.0}, {"date": "2019-10-01", "close": 7.5213, "volume": 3687571.0}, {"date": "2019-10-02", "close": 7.3322, "volume": 7795029.0}, {"date": "2019-10-03", "close": 7.1831, "volume": 4824674.0}, {"date": "2019-10-04", "close": 7.2376, "volume": 5662859.0}, {"date": "2019-10-07", "close": 7.2449, "volume": 3411687.0}, {"date": "2019-10-08", "close": 6.7975, "volume": 6727077.0}, {"date": "2019-10-09", "close": 6.9394, "volume": 5256218.0}, {"date": "2019-10-10", "close": 6.9903, "volume": 3872726.0}, {"date": "2019-10-11", "close": 7.1431, "volume": 6480455.0}, {"date": "2019-10-14", "close": 7.1212, "volume": 1757868.0}, {"date": "2019-10-15", "close": 7.2885, "volume": 4230739.0}, {"date": "2019-10-16", "close": 7.3976, "volume": 5966938.0}, {"date": "2019-10-17", "close": 7.3613, "volume": 2903105.0}, {"date": "2019-10-18", "close": 7.2522, "volume": 2696727.0}, {"date": "2019-10-21", "close": 7.5868, "volume": 6121740.0}, {"date": "2019-10-22", "close": 7.6086, "volume": 5210874.0}, {"date": "2019-10-23", "close": 7.4558, "volume": 11567790.0}, {"date": "2019-10-24", "close": 7.5577, "volume": 9920491.0}, {"date": "2019-10-25", "close": 8.4451, "volume": 15271860.0}, {"date": "2019-10-28", "close": 8.5324, "volume": 8036609.0}, {"date": "2019-10-29", "close": 8.5978, "volume": 10295580.0}, {"date": "2019-10-30", "close": 8.6633, "volume": 6681037.0}, {"date": "2019-10-31", "close": 8.5469, "volume": 5744255.0}, {"date": "2019-11-01", "close": 8.9106, "volume": 6163943.0}, {"date": "2019-11-04", "close": 8.8452, "volume": 5994975.0}, {"date": "2019-11-05", "close": 8.576, "volume": 10806860.0}, {"date": "2019-11-06", "close": 8.5178, "volume": 5532941.0}, {"date": "2019-11-07", "close": 8.6051, "volume": 3089326.0}, {"date": "2019-11-08", "close": 8.6124, "volume": 2767853.0}, {"date": "2019-11-11", "close": 8.6051, "volume": 6174329.0}, {"date": "2019-11-12", "close": 8.6851, "volume": 4487061.0}, {"date": "2019-11-13", "close": 8.9761, "volume": 6400597.0}, {"date": "2019-11-14", "close": 8.6851, "volume": 5658918.0}, {"date": "2019-11-15", "close": 8.8597, "volume": 3389939.0}, {"date": "2019-11-18", "close": 8.7142, "volume": 3109575.0}, {"date": "2019-11-19", "close": 8.6851, "volume": 3443013.0}, {"date": "2019-11-20", "close": 8.5978, "volume": 3163706.0}, {"date": "2019-11-21", "close": 8.5178, "volume": 2452295.0}, {"date": "2019-11-22", "close": 8.5688, "volume": 2150397.0}, {"date": "2019-11-25", "close": 8.7542, "volume": 3116907.0}, {"date": "2019-11-26", "close": 8.6851, "volume": 5232186.0}, {"date": "2019-11-27", "close": 8.8052, "volume": 2522291.0}, {"date": "2019-11-29", "close": 8.6342, "volume": 952599.0}, {"date": "2019-12-02", "close": 8.4742, "volume": 3046063.0}, {"date": "2019-12-03", "close": 8.2632, "volume": 7973514.0}, {"date": "2019-12-04", "close": 8.3214, "volume": 7171813.0}, {"date": "2019-12-05", "close": 7.9941, "volume": 7047504.0}, {"date": "2019-12-06", "close": 8.3287, "volume": 11032550.0}, {"date": "2019-12-09", "close": 8.1323, "volume": 2481697.0}, {"date": "2019-12-10", "close": 8.176, "volume": 2510394.0}, {"date": "2019-12-11", "close": 8.3905, "volume": 3714441.0}, {"date": "2019-12-12", "close": 8.7324, "volume": 5016772.0}, {"date": "2019-12-13", "close": 8.7288, "volume": 3447283.0}, {"date": "2019-12-16", "close": 9.0488, "volume": 5810244.0}, {"date": "2019-12-17", "close": 9.2016, "volume": 4106911.0}, {"date": "2019-12-18", "close": 9.2452, "volume": 4875912.0}, {"date": "2019-12-19", "close": 9.3107, "volume": 4586900.0}, {"date": "2019-12-20", "close": 9.187, "volume": 5332287.0}, {"date": "2019-12-23", "close": 9.2743, "volume": 2990665.0}, {"date": "2019-12-24", "close": 9.2961, "volume": 957313.0}, {"date": "2019-12-26", "close": 9.3398, "volume": 1584676.0}, {"date": "2019-12-27", "close": 9.2234, "volume": 1045981.0}, {"date": "2019-12-30", "close": 9.1798, "volume": 2051217.0}, {"date": "2019-12-31", "close": 9.1798, "volume": 1296883.0}, {"date": "2020-01-02", "close": 9.2961, "volume": 4477632.0}, {"date": "2020-01-03", "close": 9.1288, "volume": 2482460.0}, {"date": "2020-01-06", "close": 8.9615, "volume": 2411882.0}, {"date": "2020-01-07", "close": 9.1143, "volume": 2838865.0}, {"date": "2020-01-08", "close": 9.2089, "volume": 2913838.0}, {"date": "2020-01-09", "close": 9.1943, "volume": 2406342.0}, {"date": "2020-01-10", "close": 9.198, "volume": 2499360.0}, {"date": "2020-01-13", "close": 9.5944, "volume": 4604508.0}, {"date": "2020-01-14", "close": 9.7253, "volume": 5589881.0}, {"date": "2020-01-15", "close": 9.7544, "volume": 3338825.0}, {"date": "2020-01-16", "close": 9.7544, "volume": 3339455.0}, {"date": "2020-01-17", "close": 9.8562, "volume": 4772547.0}, {"date": "2020-01-21", "close": 9.7835, "volume": 4414785.0}, {"date": "2020-01-22", "close": 9.6889, "volume": 3168733.0}, {"date": "2020-01-23", "close": 9.8417, "volume": 2800096.0}, {"date": "2020-01-24", "close": 9.7944, "volume": 3201885.0}, {"date": "2020-01-27", "close": 9.3325, "volume": 4310454.0}, {"date": "2020-01-28", "close": 9.5144, "volume": 3844310.0}, {"date": "2020-01-29", "close": 9.518, "volume": 5808117.0}, {"date": "2020-01-30", "close": 9.4125, "volume": 6510087.0}, {"date": "2020-01-31", "close": 9.5653, "volume": 17067240.0}, {"date": "2020-02-03", "close": 9.3362, "volume": 6643011.0}, {"date": "2020-02-04", "close": 9.678, "volume": 4647459.0}, {"date": "2020-02-05", "close": 9.849, "volume": 8549741.0}, {"date": "2020-02-06", "close": 9.8635, "volume": 4739178.0}, {"date": "2020-02-07", "close": 9.6089, "volume": 4271659.0}, {"date": "2020-02-10", "close": 9.4598, "volume": 3749094.0}, {"date": "2020-02-11", "close": 9.7508, "volume": 5019109.0}, {"date": "2020-02-12", "close": 9.9726, "volume": 4386228.0}, {"date": "2020-02-13", "close": 9.9217, "volume": 2741208.0}, {"date": "2020-02-14", "close": 9.8781, "volume": 2964675.0}, {"date": "2020-02-18", "close": 9.6089, "volume": 3411996.0}, {"date": "2020-02-19", "close": 9.6999, "volume": 3560323.0}, {"date": "2020-02-20", "close": 10.0526, "volume": 5900514.0}, {"date": "2020-02-21", "close": 9.6308, "volume": 4802953.0}, {"date": "2020-02-24", "close": 9.2671, "volume": 5266914.0}, {"date": "2020-02-25", "close": 8.9761, "volume": 4913154.0}, {"date": "2020-02-26", "close": 8.707, "volume": 5750338.0}, {"date": "2020-02-27", "close": 8.2851, "volume": 8323684.0}, {"date": "2020-02-28", "close": 8.0814, "volume": 7188463.0}, {"date": "2020-03-02", "close": 8.5215, "volume": 4099433.0}, {"date": "2020-03-03", "close": 8.2705, "volume": 6207525.0}, {"date": "2020-03-04", "close": 8.4596, "volume": 4744777.0}, {"date": "2020-03-05", "close": 8.0014, "volume": 6770824.0}, {"date": "2020-03-06", "close": 7.7759, "volume": 3702781.0}, {"date": "2020-03-09", "close": 6.8448, "volume": 4405798.0}, {"date": "2020-03-10", "close": 7.4195, "volume": 6018283.0}, {"date": "2020-03-11", "close": 6.823, "volume": 6378023.0}, {"date": "2020-03-12", "close": 5.8628, "volume": 6541573.0}, {"date": "2020-03-13", "close": 5.9283, "volume": 6780367.0}, {"date": "2020-03-16", "close": 4.7717, "volume": 7519308.0}, {"date": "2020-03-17", "close": 4.7863, "volume": 11365480.0}, {"date": "2020-03-18", "close": 4.2771, "volume": 9378054.0}, {"date": "2020-03-19", "close": 5.2736, "volume": 8666192.0}, {"date": "2020-03-20", "close": 4.8445, "volume": 10667090.0}, {"date": "2020-03-23", "close": 4.8517, "volume": 5174203.0}, {"date": "2020-03-24", "close": 5.5719, "volume": 5311632.0}, {"date": "2020-03-25", "close": 6.1174, "volume": 7695264.0}, {"date": "2020-03-26", "close": 6.452, "volume": 7492513.0}, {"date": "2020-03-27", "close": 5.8556, "volume": 6336379.0}, {"date": "2020-03-30", "close": 6.1101, "volume": 6892800.0}, {"date": "2020-03-31", "close": 6.092, "volume": 5717941.0}, {"date": "2020-04-01", "close": 5.7173, "volume": 4220828.0}, {"date": "2020-04-02", "close": 5.7683, "volume": 5645681.0}, {"date": "2020-04-03", "close": 5.47, "volume": 6849736.0}, {"date": "2020-04-06", "close": 6.3938, "volume": 5547840.0}, {"date": "2020-04-07", "close": 6.2956, "volume": 4815817.0}, {"date": "2020-04-08", "close": 6.4447, "volume": 4568755.0}, {"date": "2020-04-09", "close": 6.4084, "volume": 5244560.0}, {"date": "2020-04-13", "close": 6.2847, "volume": 2526787.0}, {"date": "2020-04-14", "close": 6.1902, "volume": 6412305.0}, {"date": "2020-04-15", "close": 5.8265, "volume": 3972516.0}, {"date": "2020-04-16", "close": 5.7755, "volume": 11006490.0}, {"date": "2020-04-17", "close": 5.9392, "volume": 4888157.0}, {"date": "2020-04-20", "close": 5.6664, "volume": 4571597.0}, {"date": "2020-04-21", "close": 5.4482, "volume": 9518034.0}, {"date": "2020-04-22", "close": 5.6155, "volume": 2992321.0}, {"date": "2020-04-23", "close": 5.7683, "volume": 3646995.0}, {"date": "2020-04-24", "close": 5.8919, "volume": 4135375.0}, {"date": "2020-04-27", "close": 6.4084, "volume": 4771704.0}, {"date": "2020-04-28", "close": 6.6266, "volume": 4175426.0}, {"date": "2020-04-29", "close": 7.1431, "volume": 5032708.0}, {"date": "2020-04-30", "close": 7.0994, "volume": 5099354.0}, {"date": "2020-05-01", "close": 6.5466, "volume": 3688250.0}, {"date": "2020-05-04", "close": 6.4593, "volume": 4383149.0}, {"date": "2020-05-05", "close": 6.4811, "volume": 2937934.0}, {"date": "2020-05-06", "close": 6.4375, "volume": 6735123.0}, {"date": "2020-05-07", "close": 6.7648, "volume": 6445313.0}, {"date": "2020-05-08", "close": 7.2813, "volume": 6283174.0}, {"date": "2020-05-11", "close": 7.1867, "volume": 4580410.0}, {"date": "2020-05-12", "close": 7.063, "volume": 3909160.0}, {"date": "2020-05-13", "close": 6.6921, "volume": 7576890.0}, {"date": "2020-05-14", "close": 6.7575, "volume": 5632280.0}, {"date": "2020-05-15", "close": 6.7575, "volume": 4604337.0}, {"date": "2020-05-18", "close": 7.4413, "volume": 6324496.0}, {"date": "2020-05-19", "close": 7.2522, "volume": 4976896.0}, {"date": "2020-05-20", "close": 7.4267, "volume": 4403549.0}, {"date": "2020-05-21", "close": 7.1467, "volume": 3803840.0}, {"date": "2020-05-22", "close": 6.9903, "volume": 4576367.0}, {"date": "2020-05-26", "close": 7.2667, "volume": 4896292.0}, {"date": "2020-05-27", "close": 7.3758, "volume": 5229325.0}, {"date": "2020-05-28", "close": 7.2231, "volume": 7589310.0}, {"date": "2020-05-29", "close": 7.063, "volume": 32378550.0}, {"date": "2020-06-01", "close": 7.434, "volume": 12509200.0}, {"date": "2020-06-02", "close": 7.594, "volume": 5970226.0}, {"date": "2020-06-03", "close": 7.8995, "volume": 8349094.0}, {"date": "2020-06-04", "close": 8.0305, "volume": 6252251.0}, {"date": "2020-06-05", "close": 8.5324, "volume": 7481561.0}, {"date": "2020-06-08", "close": 8.6051, "volume": 5341823.0}, {"date": "2020-06-09", "close": 8.6488, "volume": 7922720.0}, {"date": "2020-06-10", "close": 8.0523, "volume": 6633923.0}, {"date": "2020-06-11", "close": 7.3504, "volume": 4653632.0}, {"date": "2020-06-12", "close": 7.5649, "volume": 4670037.0}, {"date": "2020-06-15", "close": 7.5504, "volume": 5066117.0}, {"date": "2020-06-16", "close": 7.7104, "volume": 4342276.0}, {"date": "2020-06-17", "close": 7.6741, "volume": 4562169.0}, {"date": "2020-06-18", "close": 7.6522, "volume": 3388640.0}, {"date": "2020-06-19", "close": 7.6886, "volume": 5754618.0}, {"date": "2020-06-22", "close": 7.5904, "volume": 4521919.0}, {"date": "2020-06-23", "close": 7.7432, "volume": 3570071.0}, {"date": "2020-06-24", "close": 7.4704, "volume": 13516770.0}, {"date": "2020-06-25", "close": 7.4849, "volume": 5142551.0}, {"date": "2020-06-26", "close": 7.2194, "volume": 2230016.0}, {"date": "2020-06-29", "close": 7.4413, "volume": 3693426.0}, {"date": "2020-06-30", "close": 7.4558, "volume": 6445325.0}, {"date": "2020-07-01", "close": 7.2958, "volume": 4214521.0}, {"date": "2020-07-02", "close": 7.2376, "volume": 3715801.0}, {"date": "2020-07-06", "close": 7.4195, "volume": 2240362.0}, {"date": "2020-07-07", "close": 7.194, "volume": 4155347.0}, {"date": "2020-07-08", "close": 7.1867, "volume": 2543752.0}, {"date": "2020-07-09", "close": 7.1431, "volume": 2644068.0}, {"date": "2020-07-10", "close": 7.194, "volume": 2673899.0}, {"date": "2020-07-13", "close": 7.2813, "volume": 4723721.0}, {"date": "2020-07-14", "close": 7.434, "volume": 3410231.0}, {"date": "2020-07-15", "close": 7.9359, "volume": 4893743.0}, {"date": "2020-07-16", "close": 7.9068, "volume": 3007837.0}, {"date": "2020-07-17", "close": 7.9868, "volume": 2911420.0}, {"date": "2020-07-20", "close": 7.8923, "volume": 2362575.0}, {"date": "2020-07-21", "close": 7.8341, "volume": 2125942.0}, {"date": "2020-07-22", "close": 7.8777, "volume": 2098193.0}, {"date": "2020-07-23", "close": 7.9941, "volume": 3328488.0}, {"date": "2020-07-24", "close": 7.7468, "volume": 2266030.0}, {"date": "2020-07-27", "close": 8.0378, "volume": 2335135.0}, {"date": "2020-07-28", "close": 7.8341, "volume": 2555370.0}, {"date": "2020-07-29", "close": 8.045, "volume": 2385070.0}, {"date": "2020-07-30", "close": 8.4742, "volume": 7152978.0}, {"date": "2020-07-31", "close": 8.3578, "volume": 7714194.0}, {"date": "2020-08-03", "close": 8.3433, "volume": 3389326.0}, {"date": "2020-08-04", "close": 8.2778, "volume": 2460664.0}, {"date": "2020-08-05", "close": 8.6706, "volume": 5916093.0}, {"date": "2020-08-06", "close": 8.5542, "volume": 5034775.0}, {"date": "2020-08-07", "close": 8.4815, "volume": 3784328.0}, {"date": "2020-08-10", "close": 8.336, "volume": 3026954.0}, {"date": "2020-08-11", "close": 8.4233, "volume": 2277579.0}, {"date": "2020-08-12", "close": 8.4378, "volume": 1956573.0}, {"date": "2020-08-13", "close": 8.3287, "volume": 1731930.0}, {"date": "2020-08-14", "close": 8.1978, "volume": 1687742.0}, {"date": "2020-08-17", "close": 8.176, "volume": 1289058.0}, {"date": "2020-08-18", "close": 7.9396, "volume": 3222522.0}, {"date": "2020-08-19", "close": 7.9359, "volume": 1729040.0}, {"date": "2020-08-20", "close": 7.7031, "volume": 1841645.0}, {"date": "2020-08-21", "close": 7.7213, "volume": 1482094.0}, {"date": "2020-08-24", "close": 7.7832, "volume": 3585473.0}, {"date": "2020-08-25", "close": 7.6813, "volume": 1928449.0}, {"date": "2020-08-26", "close": 7.7795, "volume": 3117776.0}, {"date": "2020-08-27", "close": 7.6741, "volume": 3462127.0}, {"date": "2020-08-28", "close": 7.8995, "volume": 2556930.0}, {"date": "2020-08-31", "close": 7.8995, "volume": 5237001.0}, {"date": "2020-09-01", "close": 7.8995, "volume": 3124753.0}, {"date": "2020-09-02", "close": 8.2705, "volume": 4048925.0}, {"date": "2020-09-03", "close": 7.9796, "volume": 4369756.0}, {"date": "2020-09-04", "close": 7.7686, "volume": 2115634.0}, {"date": "2020-09-08", "close": 7.2885, "volume": 3473971.0}, {"date": "2020-09-09", "close": 7.5795, "volume": 3596159.0}, {"date": "2020-09-10", "close": 7.4267, "volume": 3280443.0}, {"date": "2020-09-11", "close": 7.4195, "volume": 1669959.0}, {"date": "2020-09-14", "close": 7.7832, "volume": 4227874.0}, {"date": "2020-09-15", "close": 8.045, "volume": 3750691.0}, {"date": "2020-09-16", "close": 8.1105, "volume": 3273266.0}, {"date": "2020-09-17", "close": 8.1105, "volume": 2693115.0}, {"date": "2020-09-18", "close": 8.1323, "volume": 3636530.0}, {"date": "2020-09-21", "close": 7.7104, "volume": 3553127.0}, {"date": "2020-09-22", "close": 7.8195, "volume": 2094028.0}, {"date": "2020-09-23", "close": 7.5722, "volume": 2156283.0}, {"date": "2020-09-24", "close": 7.805, "volume": 6733248.0}, {"date": "2020-09-25", "close": 7.6595, "volume": 3383713.0}, {"date": "2020-09-28", "close": 7.9505, "volume": 2765174.0}, {"date": "2020-09-29", "close": 7.9214, "volume": 1795028.0}, {"date": "2020-09-30", "close": 8.1032, "volume": 2914037.0}, {"date": "2020-10-01", "close": 8.2778, "volume": 3758266.0}, {"date": "2020-10-02", "close": 8.125, "volume": 1946754.0}, {"date": "2020-10-05", "close": 8.4451, "volume": 2909900.0}, {"date": "2020-10-06", "close": 8.576, "volume": 2875175.0}, {"date": "2020-10-07", "close": 8.7288, "volume": 2348484.0}, {"date": "2020-10-08", "close": 8.867, "volume": 1326638.0}, {"date": "2020-10-09", "close": 8.8306, "volume": 1122044.0}, {"date": "2020-10-12", "close": 8.9615, "volume": 1769291.0}, {"date": "2020-10-13", "close": 8.8015, "volume": 1284318.0}, {"date": "2020-10-14", "close": 8.7942, "volume": 3115060.0}, {"date": "2020-10-15", "close": 9.1434, "volume": 4423791.0}, {"date": "2020-10-16", "close": 10.2781, "volume": 21891880.0}, {"date": "2020-10-19", "close": 10.6127, "volume": 13021040.0}, {"date": "2020-10-20", "close": 10.54, "volume": 11729890.0}, {"date": "2020-10-21", "close": 10.3363, "volume": 9690709.0}, {"date": "2020-10-22", "close": 10.2345, "volume": 7630003.0}, {"date": "2020-10-23", "close": 10.6346, "volume": 8582810.0}, {"date": "2020-10-26", "close": 10.2527, "volume": 6830092.0}, {"date": "2020-10-27", "close": 10.0745, "volume": 3546262.0}, {"date": "2020-10-28", "close": 9.6889, "volume": 5622857.0}, {"date": "2020-10-29", "close": 9.9581, "volume": 6187596.0}, {"date": "2020-10-30", "close": 10.2927, "volume": 12620700.0}, {"date": "2020-11-02", "close": 10.009, "volume": 5018360.0}, {"date": "2020-11-03", "close": 10.2927, "volume": 4558628.0}, {"date": "2020-11-04", "close": 10.4709, "volume": 5860020.0}, {"date": "2020-11-05", "close": 10.7728, "volume": 3879828.0}, {"date": "2020-11-06", "close": 11.2456, "volume": 6637114.0}, {"date": "2020-11-09", "close": 11.1365, "volume": 4262770.0}, {"date": "2020-11-10", "close": 11.0783, "volume": 2996106.0}, {"date": "2020-11-11", "close": 11.3838, "volume": 2436657.0}, {"date": "2020-11-12", "close": 11.0419, "volume": 3705822.0}, {"date": "2020-11-13", "close": 11.5656, "volume": 4194973.0}, {"date": "2020-11-16", "close": 11.8129, "volume": 3190795.0}, {"date": "2020-11-17", "close": 11.8275, "volume": 3245272.0}, {"date": "2020-11-18", "close": 11.9148, "volume": 4803217.0}, {"date": "2020-11-19", "close": 11.9439, "volume": 3829370.0}, {"date": "2020-11-20", "close": 12.0021, "volume": 3104961.0}, {"date": "2020-11-23", "close": 12.0239, "volume": 2860611.0}, {"date": "2020-11-24", "close": 12.3658, "volume": 3673499.0}, {"date": "2020-11-25", "close": 12.1694, "volume": 2363164.0}, {"date": "2020-11-27", "close": 12.0312, "volume": 2759523.0}, {"date": "2020-11-30", "close": 11.8057, "volume": 4516946.0}, {"date": "2020-12-01", "close": 12.1548, "volume": 3605937.0}, {"date": "2020-12-02", "close": 12.2276, "volume": 2440394.0}, {"date": "2020-12-03", "close": 12.133, "volume": 4241001.0}, {"date": "2020-12-04", "close": 12.2567, "volume": 2272293.0}, {"date": "2020-12-07", "close": 12.2057, "volume": 1498010.0}, {"date": "2020-12-08", "close": 12.0821, "volume": 2655917.0}, {"date": "2020-12-09", "close": 11.8348, "volume": 4919167.0}, {"date": "2020-12-10", "close": 11.9548, "volume": 3542616.0}, {"date": "2020-12-11", "close": 11.9366, "volume": 3824991.0}, {"date": "2020-12-14", "close": 12.2639, "volume": 5730279.0}, {"date": "2020-12-15", "close": 12.5403, "volume": 3663284.0}, {"date": "2020-12-16", "close": 12.4167, "volume": 2793562.0}, {"date": "2020-12-17", "close": 12.955, "volume": 4828015.0}, {"date": "2020-12-18", "close": 12.9331, "volume": 10443790.0}, {"date": "2020-12-21", "close": 12.955, "volume": 4925644.0}, {"date": "2020-12-22", "close": 13.0932, "volume": 4377537.0}, {"date": "2020-12-23", "close": 13.2677, "volume": 4270464.0}, {"date": "2020-12-24", "close": 13.2096, "volume": 755797.0}, {"date": "2020-12-28", "close": 13.0932, "volume": 2854895.0}, {"date": "2020-12-29", "close": 12.7804, "volume": 2557830.0}, {"date": "2020-12-30", "close": 13.0713, "volume": 1833477.0}, {"date": "2020-12-31", "close": 13.0786, "volume": 1917474.0}, {"date": "2021-01-04", "close": 13.0059, "volume": 4474905.0}, {"date": "2021-01-05", "close": 12.9622, "volume": 4648142.0}, {"date": "2021-01-06", "close": 13.5805, "volume": 10623420.0}, {"date": "2021-01-07", "close": 14.0097, "volume": 5342396.0}, {"date": "2021-01-08", "close": 13.7987, "volume": 4522714.0}, {"date": "2021-01-11", "close": 13.5514, "volume": 5568827.0}, {"date": "2021-01-12", "close": 13.4569, "volume": 5928519.0}, {"date": "2021-01-13", "close": 13.5078, "volume": 9033675.0}, {"date": "2021-01-14", "close": 13.6533, "volume": 8307325.0}, {"date": "2021-01-15", "close": 13.1877, "volume": 7175938.0}, {"date": "2021-01-19", "close": 13.2677, "volume": 6080164.0}, {"date": "2021-01-20", "close": 13.4496, "volume": 4701830.0}, {"date": "2021-01-21", "close": 14.097, "volume": 9189496.0}, {"date": "2021-01-22", "close": 14.2206, "volume": 5329457.0}, {"date": "2021-01-25", "close": 14.0061, "volume": 6922794.0}, {"date": "2021-01-26", "close": 13.4787, "volume": 5912678.0}, {"date": "2021-01-27", "close": 12.584, "volume": 11025810.0}, {"date": "2021-01-28", "close": 13.435, "volume": 11869650.0}, {"date": "2021-01-29", "close": 12.8313, "volume": 9349873.0}, {"date": "2021-02-01", "close": 13.2386, "volume": 5956628.0}, {"date": "2021-02-02", "close": 13.4787, "volume": 5384959.0}, {"date": "2021-02-03", "close": 13.3769, "volume": 3896268.0}, {"date": "2021-02-04", "close": 13.7406, "volume": 4172934.0}, {"date": "2021-02-05", "close": 13.6314, "volume": 3607364.0}, {"date": "2021-02-08", "close": 14.2206, "volume": 6439051.0}, {"date": "2021-02-09", "close": 13.9224, "volume": 5628805.0}, {"date": "2021-02-10", "close": 13.5514, "volume": 6968962.0}, {"date": "2021-02-11", "close": 13.9733, "volume": 3974069.0}, {"date": "2021-02-12", "close": 14.2206, "volume": 4577616.0}, {"date": "2021-02-16", "close": 14.4389, "volume": 5840693.0}, {"date": "2021-02-17", "close": 14.1406, "volume": 3839236.0}, {"date": "2021-02-18", "close": 13.8351, "volume": 3921229.0}, {"date": "2021-02-19", "close": 13.806, "volume": 5169034.0}, {"date": "2021-02-22", "close": 13.4569, "volume": 3958402.0}, {"date": "2021-02-23", "close": 13.2386, "volume": 3779443.0}, {"date": "2021-02-24", "close": 13.5951, "volume": 3215273.0}, {"date": "2021-02-25", "close": 12.9477, "volume": 4921018.0}, {"date": "2021-02-26", "close": 13.2314, "volume": 4672101.0}, {"date": "2021-03-01", "close": 13.8278, "volume": 3118469.0}, {"date": "2021-03-02", "close": 13.3769, "volume": 3627826.0}, {"date": "2021-03-03", "close": 13.0204, "volume": 4988790.0}, {"date": "2021-03-04", "close": 12.5112, "volume": 5866644.0}, {"date": "2021-03-05", "close": 12.2421, "volume": 11121160.0}, {"date": "2021-03-08", "close": 11.9293, "volume": 4998174.0}, {"date": "2021-03-09", "close": 12.4712, "volume": 5471621.0}, {"date": "2021-03-10", "close": 12.7949, "volume": 9133236.0}, {"date": "2021-03-11", "close": 13.2968, "volume": 4628182.0}, {"date": "2021-03-12", "close": 13.1732, "volume": 1939223.0}, {"date": "2021-03-15", "close": 13.2459, "volume": 3259345.0}, {"date": "2021-03-16", "close": 13.1805, "volume": 4430723.0}, {"date": "2021-03-17", "close": 13.0859, "volume": 5566940.0}, {"date": "2021-03-18", "close": 12.6349, "volume": 2907240.0}, {"date": "2021-03-19", "close": 12.6931, "volume": 4974179.0}, {"date": "2021-03-22", "close": 12.9404, "volume": 3514522.0}, {"date": "2021-03-23", "close": 12.3658, "volume": 3427775.0}, {"date": "2021-03-24", "close": 12.2567, "volume": 5466240.0}, {"date": "2021-03-25", "close": 12.5622, "volume": 4277896.0}, {"date": "2021-03-26", "close": 12.7295, "volume": 6114962.0}, {"date": "2021-03-29", "close": 12.4822, "volume": 3541205.0}, {"date": "2021-03-30", "close": 12.9622, "volume": 4091992.0}, {"date": "2021-03-31", "close": 13.3187, "volume": 3453899.0}, {"date": "2021-04-01", "close": 13.3478, "volume": 5184261.0}, {"date": "2021-04-05", "close": 13.3187, "volume": 3463117.0}, {"date": "2021-04-06", "close": 13.4641, "volume": 3060704.0}, {"date": "2021-04-07", "close": 13.315, "volume": 2646369.0}, {"date": "2021-04-08", "close": 13.3769, "volume": 2325261.0}, {"date": "2021-04-09", "close": 13.3187, "volume": 3278743.0}, {"date": "2021-04-12", "close": 13.3841, "volume": 4811932.0}, {"date": "2021-04-13", "close": 13.2023, "volume": 2735909.0}, {"date": "2021-04-14", "close": 13.1586, "volume": 3876825.0}, {"date": "2021-04-15", "close": 13.3841, "volume": 5193674.0}, {"date": "2021-04-16", "close": 13.5005, "volume": 4133347.0}, {"date": "2021-04-19", "close": 13.3696, "volume": 3290045.0}, {"date": "2021-04-20", "close": 13.0168, "volume": 4811675.0}, {"date": "2021-04-21", "close": 13.2314, "volume": 4261807.0}, {"date": "2021-04-22", "close": 13.1368, "volume": 2670592.0}, {"date": "2021-04-23", "close": 13.2896, "volume": 3007841.0}, {"date": "2021-04-26", "close": 13.3114, "volume": 2312907.0}, {"date": "2021-04-27", "close": 13.355, "volume": 2344601.0}, {"date": "2021-04-28", "close": 13.2532, "volume": 5732082.0}, {"date": "2021-04-29", "close": 13.0786, "volume": 4740870.0}, {"date": "2021-04-30", "close": 12.6567, "volume": 3020034.0}, {"date": "2021-05-03", "close": 12.6931, "volume": 3271274.0}, {"date": "2021-05-04", "close": 12.3512, "volume": 4760504.0}, {"date": "2021-05-05", "close": 12.8459, "volume": 8531952.0}, {"date": "2021-05-06", "close": 13.2605, "volume": 5464618.0}, {"date": "2021-05-07", "close": 13.5951, "volume": 5560346.0}, {"date": "2021-05-10", "close": 13.3478, "volume": 5963842.0}, {"date": "2021-05-11", "close": 13.2641, "volume": 5874650.0}, {"date": "2021-05-12", "close": 12.1621, "volume": 11633820.0}, {"date": "2021-05-13", "close": 12.6713, "volume": 6219954.0}, {"date": "2021-05-14", "close": 12.7477, "volume": 4005947.0}, {"date": "2021-05-17", "close": 12.7295, "volume": 5064520.0}, {"date": "2021-05-18", "close": 12.6713, "volume": 6279582.0}, {"date": "2021-05-19", "close": 12.9622, "volume": 4734819.0}, {"date": "2021-05-20", "close": 13.0277, "volume": 4898875.0}, {"date": "2021-05-21", "close": 13.0932, "volume": 4308259.0}, {"date": "2021-05-24", "close": 13.1659, "volume": 3772116.0}, {"date": "2021-05-25", "close": 12.9186, "volume": 4794818.0}, {"date": "2021-05-26", "close": 13.1514, "volume": 4582809.0}, {"date": "2021-05-27", "close": 13.3696, "volume": 2837766.0}, {"date": "2021-05-28", "close": 13.2896, "volume": 2268313.0}, {"date": "2021-06-01", "close": 13.3841, "volume": 2272077.0}, {"date": "2021-06-02", "close": 13.5005, "volume": 3461322.0}, {"date": "2021-06-03", "close": 13.5369, "volume": 2443655.0}, {"date": "2021-06-04", "close": 13.7842, "volume": 2930462.0}, {"date": "2021-06-07", "close": 13.726, "volume": 2405152.0}, {"date": "2021-06-08", "close": 13.5078, "volume": 1819745.0}, {"date": "2021-06-09", "close": 13.2532, "volume": 2096059.0}, {"date": "2021-06-10", "close": 13.4787, "volume": 2348554.0}, {"date": "2021-06-11", "close": 13.4496, "volume": 1715559.0}, {"date": "2021-06-14", "close": 13.2896, "volume": 1689790.0}, {"date": "2021-06-15", "close": 13.0859, "volume": 2088139.0}, {"date": "2021-06-16", "close": 12.904, "volume": 2562578.0}, {"date": "2021-06-17", "close": 12.7513, "volume": 2886279.0}, {"date": "2021-06-18", "close": 12.2348, "volume": 7765532.0}, {"date": "2021-06-21", "close": 12.4967, "volume": 2441722.0}, {"date": "2021-06-22", "close": 12.4531, "volume": 3385336.0}, {"date": "2021-06-23", "close": 12.4894, "volume": 1638697.0}, {"date": "2021-06-24", "close": 12.7731, "volume": 2080208.0}, {"date": "2021-06-25", "close": 13.0859, "volume": 4179096.0}, {"date": "2021-06-28", "close": 12.9986, "volume": 2261225.0}, {"date": "2021-06-29", "close": 13.1586, "volume": 1613998.0}, {"date": "2021-06-30", "close": 12.9986, "volume": 1773129.0}, {"date": "2021-07-01", "close": 12.9331, "volume": 2134680.0}, {"date": "2021-07-02", "close": 12.9986, "volume": 1657623.0}, {"date": "2021-07-06", "close": 12.5985, "volume": 2084391.0}, {"date": "2021-07-07", "close": 12.6058, "volume": 1412894.0}, {"date": "2021-07-08", "close": 12.3512, "volume": 1860168.0}, {"date": "2021-07-09", "close": 12.6567, "volume": 1396079.0}, {"date": "2021-07-12", "close": 12.6713, "volume": 1246511.0}, {"date": "2021-07-13", "close": 12.5185, "volume": 1799150.0}, {"date": "2021-07-14", "close": 12.4894, "volume": 1772583.0}, {"date": "2021-07-15", "close": 12.1839, "volume": 2007019.0}, {"date": "2021-07-16", "close": 11.8493, "volume": 2235710.0}, {"date": "2021-07-19", "close": 11.4492, "volume": 5044617.0}, {"date": "2021-07-20", "close": 11.682, "volume": 7696251.0}, {"date": "2021-07-21", "close": 12.053, "volume": 1819657.0}, {"date": "2021-07-22", "close": 11.8639, "volume": 1612610.0}, {"date": "2021-07-23", "close": 12.1039, "volume": 1935250.0}, {"date": "2021-07-26", "close": 12.1475, "volume": 1925601.0}, {"date": "2021-07-27", "close": 11.9875, "volume": 4811086.0}, {"date": "2021-07-28", "close": 12.3367, "volume": 3692329.0}, {"date": "2021-07-29", "close": 12.7295, "volume": 7966632.0}, {"date": "2021-07-30", "close": 13.0713, "volume": 7500158.0}, {"date": "2021-08-02", "close": 12.9695, "volume": 4023237.0}, {"date": "2021-08-03", "close": 12.8968, "volume": 3063247.0}, {"date": "2021-08-04", "close": 12.8459, "volume": 5051505.0}, {"date": "2021-08-05", "close": 12.7658, "volume": 3341888.0}, {"date": "2021-08-06", "close": 12.9404, "volume": 3606901.0}, {"date": "2021-08-09", "close": 13.1295, "volume": 3968810.0}, {"date": "2021-08-10", "close": 13.1441, "volume": 2663086.0}, {"date": "2021-08-11", "close": 13.2168, "volume": 2493254.0}, {"date": "2021-08-12", "close": 13.1659, "volume": 3179172.0}, {"date": "2021-08-13", "close": 13.2459, "volume": 3330936.0}, {"date": "2021-08-16", "close": 13.3259, "volume": 3772351.0}, {"date": "2021-08-17", "close": 12.9695, "volume": 5562873.0}, {"date": "2021-08-18", "close": 12.8968, "volume": 2754736.0}, {"date": "2021-08-19", "close": 12.7586, "volume": 2866584.0}, {"date": "2021-08-20", "close": 12.8749, "volume": 3131892.0}, {"date": "2021-08-23", "close": 12.9259, "volume": 2910599.0}, {"date": "2021-08-24", "close": 13.1368, "volume": 2285294.0}, {"date": "2021-08-25", "close": 13.2823, "volume": 1763863.0}, {"date": "2021-08-26", "close": 13.2314, "volume": 1558637.0}, {"date": "2021-08-27", "close": 13.6169, "volume": 2095074.0}, {"date": "2021-08-30", "close": 13.6314, "volume": 1748127.0}, {"date": "2021-08-31", "close": 13.5151, "volume": 2260046.0}, {"date": "2021-09-01", "close": 13.5223, "volume": 2895303.0}, {"date": "2021-09-02", "close": 13.8424, "volume": 3218557.0}, {"date": "2021-09-03", "close": 13.9588, "volume": 3379959.0}, {"date": "2021-09-07", "close": 13.8497, "volume": 2467806.0}, {"date": "2021-09-08", "close": 13.355, "volume": 3337567.0}, {"date": "2021-09-09", "close": 13.1732, "volume": 2643019.0}, {"date": "2021-09-10", "close": 13.2023, "volume": 1802355.0}, {"date": "2021-09-13", "close": 13.4641, "volume": 3093610.0}, {"date": "2021-09-14", "close": 13.5005, "volume": 5388224.0}, {"date": "2021-09-15", "close": 13.8424, "volume": 2916828.0}, {"date": "2021-09-16", "close": 13.6896, "volume": 1985212.0}, {"date": "2021-09-17", "close": 13.355, "volume": 4411654.0}, {"date": "2021-09-20", "close": 12.9331, "volume": 3677012.0}, {"date": "2021-09-21", "close": 12.8822, "volume": 2091605.0}, {"date": "2021-09-22", "close": 13.3696, "volume": 2902728.0}, {"date": "2021-09-23", "close": 13.6314, "volume": 2086836.0}, {"date": "2021-09-24", "close": 13.8497, "volume": 2530625.0}, {"date": "2021-09-27", "close": 13.7624, "volume": 2828702.0}, {"date": "2021-09-28", "close": 13.5078, "volume": 3611496.0}, {"date": "2021-09-29", "close": 13.1004, "volume": 3367605.0}, {"date": "2021-09-30", "close": 12.8604, "volume": 2332246.0}, {"date": "2021-10-01", "close": 13.2605, "volume": 3473906.0}, {"date": "2021-10-04", "close": 12.9695, "volume": 2073804.0}, {"date": "2021-10-05", "close": 12.9913, "volume": 2653770.0}, {"date": "2021-10-06", "close": 13.115, "volume": 4548578.0}, {"date": "2021-10-07", "close": 13.5369, "volume": 2230467.0}, {"date": "2021-10-08", "close": 13.6314, "volume": 1753171.0}, {"date": "2021-10-11", "close": 13.5223, "volume": 2634311.0}, {"date": "2021-10-12", "close": 13.3769, "volume": 1517115.0}, {"date": "2021-10-13", "close": 13.2968, "volume": 1067833.0}, {"date": "2021-10-14", "close": 13.806, "volume": 2359507.0}, {"date": "2021-10-15", "close": 13.8497, "volume": 2174450.0}, {"date": "2021-10-18", "close": 13.8642, "volume": 1532261.0}, {"date": "2021-10-19", "close": 13.8642, "volume": 1513952.0}, {"date": "2021-10-20", "close": 13.6824, "volume": 1935346.0}, {"date": "2021-10-21", "close": 13.7915, "volume": 2541917.0}, {"date": "2021-10-22", "close": 13.5805, "volume": 2300093.0}, {"date": "2021-10-25", "close": 13.7769, "volume": 4308992.0}, {"date": "2021-10-26", "close": 13.6169, "volume": 2021529.0}, {"date": "2021-10-27", "close": 13.2968, "volume": 4277115.0}, {"date": "2021-10-28", "close": 12.4676, "volume": 12077600.0}, {"date": "2021-10-29", "close": 12.293, "volume": 7981780.0}, {"date": "2021-11-01", "close": 12.8459, "volume": 7681175.0}, {"date": "2021-11-02", "close": 12.8022, "volume": 4499100.0}, {"date": "2021-11-03", "close": 12.9695, "volume": 13598580.0}, {"date": "2021-11-04", "close": 13.0204, "volume": 5517886.0}, {"date": "2021-11-05", "close": 13.2532, "volume": 4033766.0}, {"date": "2021-11-08", "close": 13.035, "volume": 2483508.0}, {"date": "2021-11-09", "close": 12.9186, "volume": 2422461.0}, {"date": "2021-11-10", "close": 12.9622, "volume": 3471824.0}, {"date": "2021-11-11", "close": 13.2968, "volume": 2299332.0}, {"date": "2021-11-12", "close": 13.806, "volume": 3703498.0}, {"date": "2021-11-15", "close": 13.7915, "volume": 3958429.0}, {"date": "2021-11-16", "close": 13.9879, "volume": 2361613.0}, {"date": "2021-11-17", "close": 14.1115, "volume": 2634277.0}, {"date": "2021-11-18", "close": 13.5078, "volume": 3887650.0}, {"date": "2021-11-19", "close": 12.9331, "volume": 7324777.0}, {"date": "2021-11-22", "close": 12.824, "volume": 8579057.0}, {"date": "2021-11-23", "close": 12.9622, "volume": 6152375.0}, {"date": "2021-11-24", "close": 13.0713, "volume": 2722533.0}, {"date": "2021-11-26", "close": 12.7731, "volume": 5216166.0}, {"date": "2021-11-29", "close": 12.7513, "volume": 2184468.0}, {"date": "2021-11-30", "close": 12.4385, "volume": 4511837.0}, {"date": "2021-12-01", "close": 12.1185, "volume": 5265567.0}, {"date": "2021-12-02", "close": 12.6276, "volume": 3767397.0}, {"date": "2021-12-03", "close": 12.1185, "volume": 5281554.0}, {"date": "2021-12-06", "close": 12.3439, "volume": 2231100.0}, {"date": "2021-12-07", "close": 12.8604, "volume": 2890362.0}, {"date": "2021-12-08", "close": 12.6858, "volume": 2878503.0}, {"date": "2021-12-09", "close": 12.5258, "volume": 2203443.0}, {"date": "2021-12-10", "close": 12.5767, "volume": 2031705.0}, {"date": "2021-12-13", "close": 12.3076, "volume": 3476235.0}, {"date": "2021-12-14", "close": 12.1621, "volume": 2174007.0}, {"date": "2021-12-15", "close": 12.0821, "volume": 6148393.0}, {"date": "2021-12-16", "close": 12.1694, "volume": 5913773.0}, {"date": "2021-12-17", "close": 12.4676, "volume": 4154748.0}, {"date": "2021-12-20", "close": 12.3585, "volume": 4599994.0}, {"date": "2021-12-21", "close": 12.7149, "volume": 2966968.0}, {"date": "2021-12-22", "close": 12.7877, "volume": 2549007.0}, {"date": "2021-12-23", "close": 12.9259, "volume": 1563924.0}, {"date": "2021-12-27", "close": 13.2386, "volume": 2539837.0}, {"date": "2021-12-28", "close": 13.2386, "volume": 1491734.0}, {"date": "2021-12-29", "close": 13.3478, "volume": 1697649.0}, {"date": "2021-12-30", "close": 13.3769, "volume": 1923922.0}, {"date": "2021-12-31", "close": 13.3332, "volume": 1496085.0}, {"date": "2022-01-03", "close": 13.5151, "volume": 2526541.0}, {"date": "2022-01-04", "close": 13.5805, "volume": 3894163.0}, {"date": "2022-01-05", "close": 13.115, "volume": 4100837.0}, {"date": "2022-01-06", "close": 12.9622, "volume": 4618571.0}, {"date": "2022-01-07", "close": 12.7004, "volume": 3580567.0}, {"date": "2022-01-10", "close": 13.0204, "volume": 3875029.0}, {"date": "2022-01-11", "close": 13.3114, "volume": 2075395.0}, {"date": "2022-01-12", "close": 13.3041, "volume": 1666231.0}, {"date": "2022-01-13", "close": 13.1223, "volume": 3924552.0}, {"date": "2022-01-14", "close": 13.2896, "volume": 2932122.0}, {"date": "2022-01-18", "close": 12.8749, "volume": 4310799.0}, {"date": "2022-01-19", "close": 12.3294, "volume": 5667369.0}, {"date": "2022-01-20", "close": 12.1039, "volume": 4765332.0}, {"date": "2022-01-21", "close": 11.9366, "volume": 4999597.0}, {"date": "2022-01-24", "close": 11.9148, "volume": 4268516.0}, {"date": "2022-01-25", "close": 11.602, "volume": 7587476.0}, {"date": "2022-01-26", "close": 11.4638, "volume": 10277140.0}, {"date": "2022-01-27", "close": 11.4129, "volume": 12929530.0}, {"date": "2022-01-28", "close": 11.7111, "volume": 5898343.0}, {"date": "2022-01-31", "close": 11.7693, "volume": 6879868.0}, {"date": "2022-02-01", "close": 11.9148, "volume": 5582253.0}, {"date": "2022-02-02", "close": 12.1839, "volume": 5761109.0}, {"date": "2022-02-03", "close": 12.7004, "volume": 15246740.0}, {"date": "2022-02-04", "close": 12.5185, "volume": 7677599.0}, {"date": "2022-02-07", "close": 12.3876, "volume": 4847205.0}, {"date": "2022-02-08", "close": 12.5112, "volume": 12713720.0}, {"date": "2022-02-09", "close": 12.8822, "volume": 2989467.0}, {"date": "2022-02-10", "close": 12.7295, "volume": 4762178.0}, {"date": "2022-02-11", "close": 12.4167, "volume": 2834414.0}, {"date": "2022-02-14", "close": 12.3658, "volume": 4198728.0}, {"date": "2022-02-15", "close": 12.744, "volume": 4460498.0}, {"date": "2022-02-16", "close": 12.7367, "volume": 3455080.0}, {"date": "2022-02-17", "close": 12.504, "volume": 2524572.0}, {"date": "2022-02-18", "close": 12.4094, "volume": 3341027.0}, {"date": "2022-02-22", "close": 12.133, "volume": 3106138.0}, {"date": "2022-02-23", "close": 11.9002, "volume": 4469986.0}, {"date": "2022-02-24", "close": 12.0748, "volume": 5265440.0}, {"date": "2022-02-25", "close": 12.1912, "volume": 2619953.0}, {"date": "2022-02-28", "close": 11.9948, "volume": 3311021.0}, {"date": "2022-03-01", "close": 11.4492, "volume": 5940655.0}, {"date": "2022-03-02", "close": 12.0748, "volume": 5124261.0}, {"date": "2022-03-03", "close": 11.9948, "volume": 2902406.0}, {"date": "2022-03-04", "close": 11.5002, "volume": 3773182.0}, {"date": "2022-03-07", "close": 10.9401, "volume": 3558253.0}, {"date": "2022-03-08", "close": 11.151, "volume": 4616792.0}, {"date": "2022-03-09", "close": 11.6675, "volume": 2703763.0}, {"date": "2022-03-10", "close": 11.6238, "volume": 1614225.0}, {"date": "2022-03-11", "close": 11.5947, "volume": 1627137.0}, {"date": "2022-03-14", "close": 11.4492, "volume": 2942254.0}, {"date": "2022-03-15", "close": 11.6384, "volume": 2416053.0}, {"date": "2022-03-16", "close": 12.2057, "volume": 4835007.0}, {"date": "2022-03-17", "close": 12.3149, "volume": 3511204.0}, {"date": "2022-03-18", "close": 12.4167, "volume": 3248326.0}, {"date": "2022-03-21", "close": 12.5331, "volume": 3140736.0}, {"date": "2022-03-22", "close": 12.5913, "volume": 4224708.0}, {"date": "2022-03-23", "close": 12.3658, "volume": 4645985.0}, {"date": "2022-03-24", "close": 12.5258, "volume": 3055302.0}, {"date": "2022-03-25", "close": 12.584, "volume": 6229475.0}, {"date": "2022-03-28", "close": 12.5767, "volume": 2292107.0}, {"date": "2022-03-29", "close": 12.8822, "volume": 2537900.0}, {"date": "2022-03-30", "close": 12.6349, "volume": 2123209.0}, {"date": "2022-03-31", "close": 13.4932, "volume": 20283480.0}, {"date": "2022-04-01", "close": 13.4641, "volume": 4711938.0}, {"date": "2022-04-04", "close": 13.2532, "volume": 5203772.0}, {"date": "2022-04-05", "close": 12.9477, "volume": 5000415.0}, {"date": "2022-04-06", "close": 12.504, "volume": 4529727.0}, {"date": "2022-04-07", "close": 12.4603, "volume": 3762693.0}, {"date": "2022-04-08", "close": 12.2639, "volume": 2744376.0}, {"date": "2022-04-11", "close": 12.053, "volume": 3589748.0}, {"date": "2022-04-12", "close": 12.1112, "volume": 4685137.0}, {"date": "2022-04-13", "close": 12.4167, "volume": 3391307.0}, {"date": "2022-04-14", "close": 12.424, "volume": 4015388.0}, {"date": "2022-04-18", "close": 12.3076, "volume": 2203240.0}, {"date": "2022-04-19", "close": 12.5112, "volume": 3327345.0}, {"date": "2022-04-20", "close": 12.8168, "volume": 3616694.0}, {"date": "2022-04-21", "close": 12.5185, "volume": 4363181.0}, {"date": "2022-04-22", "close": 12.0239, "volume": 4223458.0}, {"date": "2022-04-25", "close": 12.2203, "volume": 4244369.0}, {"date": "2022-04-26", "close": 11.7766, "volume": 2465606.0}, {"date": "2022-04-27", "close": 11.7911, "volume": 2720460.0}, {"date": "2022-04-28", "close": 12.3003, "volume": 3035179.0}, {"date": "2022-04-29", "close": 11.9948, "volume": 2938621.0}, {"date": "2022-05-02", "close": 12.0603, "volume": 3565176.0}, {"date": "2022-05-03", "close": 12.5549, "volume": 3991744.0}, {"date": "2022-05-04", "close": 12.904, "volume": 4379815.0}, {"date": "2022-05-05", "close": 12.5258, "volume": 4215741.0}, {"date": "2022-05-06", "close": 12.3294, "volume": 6033542.0}, {"date": "2022-05-09", "close": 11.8566, "volume": 5602421.0}, {"date": "2022-05-10", "close": 12.0821, "volume": 4500554.0}, {"date": "2022-05-11", "close": 11.6456, "volume": 3923661.0}, {"date": "2022-05-12", "close": 11.4129, "volume": 5097137.0}, {"date": "2022-05-13", "close": 11.8275, "volume": 3966405.0}, {"date": "2022-05-16", "close": 11.7475, "volume": 3069293.0}, {"date": "2022-05-17", "close": 12.2203, "volume": 4382189.0}, {"date": "2022-05-18", "close": 11.8057, "volume": 4461664.0}, {"date": "2022-05-19", "close": 11.7038, "volume": 3873614.0}, {"date": "2022-05-20", "close": 11.4929, "volume": 3467801.0}, {"date": "2022-05-23", "close": 11.7766, "volume": 2704935.0}, {"date": "2022-05-24", "close": 11.3692, "volume": 4508268.0}, {"date": "2022-05-25", "close": 11.7184, "volume": 5440081.0}, {"date": "2022-05-26", "close": 12.053, "volume": 3689876.0}, {"date": "2022-05-27", "close": 12.4749, "volume": 3475329.0}, {"date": "2022-05-31", "close": 12.4167, "volume": 3684123.0}, {"date": "2022-06-01", "close": 12.2567, "volume": 3967291.0}, {"date": "2022-06-02", "close": 12.5694, "volume": 2800589.0}, {"date": "2022-06-03", "close": 12.3949, "volume": 4055654.0}, {"date": "2022-06-06", "close": 12.6422, "volume": 8052113.0}, {"date": "2022-06-07", "close": 12.584, "volume": 3917143.0}, {"date": "2022-06-08", "close": 12.3294, "volume": 2847989.0}, {"date": "2022-06-09", "close": 12.2567, "volume": 3813526.0}, {"date": "2022-06-10", "close": 11.9075, "volume": 4048991.0}, {"date": "2022-06-13", "close": 11.3038, "volume": 3917575.0}, {"date": "2022-06-14", "close": 11.3038, "volume": 2587493.0}, {"date": "2022-06-15", "close": 11.5002, "volume": 3937829.0}, {"date": "2022-06-16", "close": 10.54, "volume": 6299801.0}, {"date": "2022-06-17", "close": 10.9037, "volume": 5207810.0}, {"date": "2022-06-21", "close": 10.8746, "volume": 4142028.0}, {"date": "2022-06-22", "close": 10.6055, "volume": 4397419.0}, {"date": "2022-06-23", "close": 10.6055, "volume": 2877048.0}, {"date": "2022-06-24", "close": 11.1656, "volume": 3478364.0}, {"date": "2022-06-27", "close": 11.311, "volume": 3207039.0}, {"date": "2022-06-28", "close": 10.9837, "volume": 2876794.0}, {"date": "2022-06-29", "close": 10.6782, "volume": 2866661.0}, {"date": "2022-06-30", "close": 10.5255, "volume": 2873344.0}, {"date": "2022-07-01", "close": 10.3654, "volume": 2321551.0}, {"date": "2022-07-05", "close": 10.3, "volume": 3453952.0}, {"date": "2022-07-06", "close": 10.3727, "volume": 2930771.0}, {"date": "2022-07-07", "close": 10.6418, "volume": 1949164.0}, {"date": "2022-07-08", "close": 10.6418, "volume": 1232871.0}, {"date": "2022-07-11", "close": 10.4309, "volume": 1842499.0}, {"date": "2022-07-12", "close": 10.5327, "volume": 3155604.0}, {"date": "2022-07-13", "close": 10.4018, "volume": 3095815.0}, {"date": "2022-07-14", "close": 10.2927, "volume": 3477880.0}, {"date": "2022-07-15", "close": 10.5327, "volume": 2462493.0}, {"date": "2022-07-18", "close": 10.4454, "volume": 4629258.0}, {"date": "2022-07-19", "close": 10.9692, "volume": 3787779.0}, {"date": "2022-07-20", "close": 11.1656, "volume": 2254924.0}, {"date": "2022-07-21", "close": 11.3765, "volume": 2547455.0}, {"date": "2022-07-22", "close": 11.0928, "volume": 3723210.0}, {"date": "2022-07-25", "close": 11.0783, "volume": 2668772.0}, {"date": "2022-07-26", "close": 11.0565, "volume": 4498566.0}, {"date": "2022-07-27", "close": 11.3474, "volume": 5214037.0}, {"date": "2022-07-28", "close": 11.9366, "volume": 10504920.0}, {"date": "2022-07-29", "close": 12.2203, "volume": 7314149.0}, {"date": "2022-08-01", "close": 12.0966, "volume": 3254695.0}, {"date": "2022-08-02", "close": 12.0675, "volume": 3463199.0}, {"date": "2022-08-03", "close": 12.2494, "volume": 2850901.0}, {"date": "2022-08-04", "close": 12.3294, "volume": 4041191.0}, {"date": "2022-08-05", "close": 12.4822, "volume": 3098987.0}, {"date": "2022-08-08", "close": 12.5913, "volume": 5967921.0}, {"date": "2022-08-09", "close": 12.2639, "volume": 4871928.0}, {"date": "2022-08-10", "close": 13.4132, "volume": 9683784.0}, {"date": "2022-08-11", "close": 13.5587, "volume": 7702012.0}, {"date": "2022-08-12", "close": 13.7115, "volume": 6473343.0}, {"date": "2022-08-15", "close": 13.7842, "volume": 4653317.0}, {"date": "2022-08-16", "close": 13.646, "volume": 5194393.0}, {"date": "2022-08-17", "close": 13.5151, "volume": 4189025.0}, {"date": "2022-08-18", "close": 14.1406, "volume": 5500992.0}, {"date": "2022-08-19", "close": 13.5005, "volume": 4117102.0}, {"date": "2022-08-22", "close": 13.2023, "volume": 2782684.0}, {"date": "2022-08-23", "close": 13.2168, "volume": 2183940.0}, {"date": "2022-08-24", "close": 13.2096, "volume": 5195024.0}, {"date": "2022-08-25", "close": 13.6314, "volume": 2502592.0}, {"date": "2022-08-26", "close": 13.2023, "volume": 2259744.0}, {"date": "2022-08-29", "close": 13.2968, "volume": 2809370.0}, {"date": "2022-08-30", "close": 13.1223, "volume": 2471270.0}, {"date": "2022-08-31", "close": 12.955, "volume": 2899841.0}, {"date": "2022-09-01", "close": 12.6349, "volume": 4133742.0}, {"date": "2022-09-02", "close": 12.6204, "volume": 2534467.0}, {"date": "2022-09-06", "close": 12.584, "volume": 3133704.0}, {"date": "2022-09-07", "close": 13.1223, "volume": 5820040.0}, {"date": "2022-09-08", "close": 13.7915, "volume": 8177090.0}, {"date": "2022-09-09", "close": 14.0824, "volume": 5494952.0}, {"date": "2022-09-12", "close": 14.1406, "volume": 5484308.0}, {"date": "2022-09-13", "close": 13.355, "volume": 3018585.0}, {"date": "2022-09-14", "close": 13.3623, "volume": 2460022.0}, {"date": "2022-09-15", "close": 13.1368, "volume": 3591147.0}, {"date": "2022-09-16", "close": 12.904, "volume": 3828449.0}, {"date": "2022-09-19", "close": 13.3841, "volume": 5446786.0}, {"date": "2022-09-20", "close": 13.1368, "volume": 3052267.0}, {"date": "2022-09-21", "close": 12.9986, "volume": 3917662.0}, {"date": "2022-09-22", "close": 12.6858, "volume": 2565483.0}, {"date": "2022-09-23", "close": 12.2858, "volume": 3325638.0}, {"date": "2022-09-26", "close": 11.8784, "volume": 8731743.0}, {"date": "2022-09-27", "close": 12.0821, "volume": 5033058.0}, {"date": "2022-09-28", "close": 12.4894, "volume": 3488812.0}, {"date": "2022-09-29", "close": 12.2785, "volume": 2589788.0}, {"date": "2022-09-30", "close": 12.1185, "volume": 4444374.0}, {"date": "2022-10-03", "close": 12.5622, "volume": 4618950.0}, {"date": "2022-10-04", "close": 13.2168, "volume": 3788807.0}, {"date": "2022-10-05", "close": 13.2823, "volume": 3662418.0}, {"date": "2022-10-06", "close": 13.1732, "volume": 4457228.0}, {"date": "2022-10-07", "close": 12.8968, "volume": 3279591.0}, {"date": "2022-10-10", "close": 12.6349, "volume": 1828089.0}, {"date": "2022-10-11", "close": 12.3149, "volume": 2795818.0}, {"date": "2022-10-12", "close": 12.2712, "volume": 2442989.0}, {"date": "2022-10-13", "close": 12.5258, "volume": 3971608.0}, {"date": "2022-10-14", "close": 12.2712, "volume": 3788792.0}, {"date": "2022-10-17", "close": 12.6713, "volume": 3836959.0}, {"date": "2022-10-18", "close": 12.9259, "volume": 3714653.0}, {"date": "2022-10-19", "close": 12.7149, "volume": 2820873.0}, {"date": "2022-10-20", "close": 12.6349, "volume": 3146756.0}, {"date": "2022-10-21", "close": 13.0641, "volume": 3253157.0}, {"date": "2022-10-24", "close": 13.3259, "volume": 3258110.0}, {"date": "2022-10-25", "close": 13.5151, "volume": 5438581.0}, {"date": "2022-10-26", "close": 13.4423, "volume": 6494188.0}, {"date": "2022-10-27", "close": 13.8424, "volume": 8532251.0}, {"date": "2022-10-28", "close": 14.3443, "volume": 5505817.0}, {"date": "2022-10-31", "close": 14.2425, "volume": 4489644.0}, {"date": "2022-11-01", "close": 14.4607, "volume": 6652227.0}, {"date": "2022-11-02", "close": 14.177, "volume": 4717589.0}, {"date": "2022-11-03", "close": 13.886, "volume": 3264569.0}, {"date": "2022-11-04", "close": 13.9006, "volume": 3735857.0}, {"date": "2022-11-07", "close": 14.0315, "volume": 4013097.0}, {"date": "2022-11-08", "close": 14.2643, "volume": 3771676.0}, {"date": "2022-11-09", "close": 13.8715, "volume": 4559490.0}, {"date": "2022-11-10", "close": 14.4243, "volume": 6084852.0}, {"date": "2022-11-11", "close": 14.5916, "volume": 6357080.0}, {"date": "2022-11-14", "close": 14.1988, "volume": 7055660.0}, {"date": "2022-11-15", "close": 14.6062, "volume": 5788964.0}, {"date": "2022-11-16", "close": 14.3952, "volume": 2985085.0}, {"date": "2022-11-17", "close": 14.2061, "volume": 3661750.0}, {"date": "2022-11-18", "close": 14.7153, "volume": 3721174.0}, {"date": "2022-11-21", "close": 14.6134, "volume": 2590108.0}, {"date": "2022-11-22", "close": 15.1008, "volume": 5928275.0}, {"date": "2022-11-23", "close": 14.9771, "volume": 3322647.0}, {"date": "2022-11-25", "close": 15.1226, "volume": 1254223.0}, {"date": "2022-11-28", "close": 14.948, "volume": 2773613.0}, {"date": "2022-11-29", "close": 14.9917, "volume": 2549496.0}, {"date": "2022-11-30", "close": 15.9882, "volume": 5433892.0}, {"date": "2022-12-01", "close": 15.9082, "volume": 4059722.0}, {"date": "2022-12-02", "close": 15.8282, "volume": 2537820.0}, {"date": "2022-12-05", "close": 15.4645, "volume": 2392252.0}, {"date": "2022-12-06", "close": 15.399, "volume": 3904903.0}, {"date": "2022-12-07", "close": 15.6827, "volume": 4151021.0}, {"date": "2022-12-08", "close": 16.0319, "volume": 4949297.0}, {"date": "2022-12-09", "close": 16.1773, "volume": 5145068.0}, {"date": "2022-12-12", "close": 16.4028, "volume": 4166355.0}, {"date": "2022-12-13", "close": 16.8393, "volume": 5484788.0}, {"date": "2022-12-14", "close": 16.6938, "volume": 5847710.0}, {"date": "2022-12-15", "close": 16.2283, "volume": 3653503.0}, {"date": "2022-12-16", "close": 16.0755, "volume": 5759715.0}, {"date": "2022-12-19", "close": 15.6318, "volume": 4812916.0}, {"date": "2022-12-20", "close": 15.5372, "volume": 3817396.0}, {"date": "2022-12-21", "close": 15.8791, "volume": 2898096.0}, {"date": "2022-12-22", "close": 15.7045, "volume": 2572955.0}, {"date": "2022-12-23", "close": 15.6245, "volume": 2005737.0}, {"date": "2022-12-27", "close": 15.61, "volume": 1726306.0}, {"date": "2022-12-28", "close": 15.2099, "volume": 1879010.0}, {"date": "2022-12-29", "close": 15.5736, "volume": 1876235.0}, {"date": "2022-12-30", "close": 15.61, "volume": 1838931.0}, {"date": "2023-01-03", "close": 15.6827, "volume": 3230338.0}, {"date": "2023-01-04", "close": 15.6973, "volume": 2826805.0}, {"date": "2023-01-05", "close": 15.7191, "volume": 6155983.0}, {"date": "2023-01-06", "close": 16.1992, "volume": 3523030.0}, {"date": "2023-01-09", "close": 16.8465, "volume": 4422348.0}, {"date": "2023-01-10", "close": 16.7884, "volume": 4683549.0}, {"date": "2023-01-11", "close": 17.0211, "volume": 8657441.0}, {"date": "2023-01-12", "close": 17.0575, "volume": 6691610.0}, {"date": "2023-01-13", "close": 17.4794, "volume": 6223675.0}, {"date": "2023-01-17", "close": 17.3921, "volume": 10906080.0}, {"date": "2023-01-18", "close": 17.1811, "volume": 7598145.0}, {"date": "2023-01-19", "close": 17.1811, "volume": 5637039.0}, {"date": "2023-01-20", "close": 17.6321, "volume": 3757022.0}, {"date": "2023-01-23", "close": 17.7631, "volume": 5084050.0}, {"date": "2023-01-24", "close": 17.8504, "volume": 6635943.0}, {"date": "2023-01-25", "close": 17.7194, "volume": 6239126.0}, {"date": "2023-01-26", "close": 17.4066, "volume": 8078115.0}, {"date": "2023-01-27", "close": 17.123, "volume": 7498074.0}, {"date": "2023-01-30", "close": 16.752, "volume": 4897806.0}, {"date": "2023-01-31", "close": 16.9847, "volume": 5586735.0}, {"date": "2023-02-01", "close": 17.2975, "volume": 5145061.0}, {"date": "2023-02-02", "close": 17.7049, "volume": 9223140.0}, {"date": "2023-02-03", "close": 17.7631, "volume": 5552729.0}, {"date": "2023-02-06", "close": 17.814, "volume": 5457166.0}, {"date": "2023-02-07", "close": 17.7849, "volume": 5318965.0}, {"date": "2023-02-08", "close": 17.5667, "volume": 6941575.0}, {"date": "2023-02-09", "close": 16.9484, "volume": 13422010.0}, {"date": "2023-02-10", "close": 17.7776, "volume": 8946086.0}, {"date": "2023-02-13", "close": 17.7849, "volume": 4355117.0}, {"date": "2023-02-14", "close": 17.9522, "volume": 2866843.0}, {"date": "2023-02-15", "close": 17.8358, "volume": 8594097.0}, {"date": "2023-02-16", "close": 17.6321, "volume": 2643240.0}, {"date": "2023-02-17", "close": 17.2612, "volume": 2580414.0}, {"date": "2023-02-21", "close": 16.8538, "volume": 3349497.0}, {"date": "2023-02-22", "close": 16.8902, "volume": 3546676.0}, {"date": "2023-02-23", "close": 17.0138, "volume": 2148533.0}, {"date": "2023-02-24", "close": 16.9047, "volume": 3183158.0}, {"date": "2023-02-27", "close": 16.7956, "volume": 1924756.0}, {"date": "2023-02-28", "close": 16.5556, "volume": 3789264.0}, {"date": "2023-03-01", "close": 16.5629, "volume": 3946343.0}, {"date": "2023-03-02", "close": 16.5556, "volume": 2884036.0}, {"date": "2023-03-03", "close": 16.6574, "volume": 2060719.0}, {"date": "2023-03-06", "close": 16.7447, "volume": 4083461.0}, {"date": "2023-03-07", "close": 16.6138, "volume": 2214232.0}, {"date": "2023-03-08", "close": 16.7011, "volume": 3380150.0}, {"date": "2023-03-09", "close": 16.2355, "volume": 3379857.0}, {"date": "2023-03-10", "close": 15.7482, "volume": 3536111.0}, {"date": "2023-03-13", "close": 15.3699, "volume": 5303253.0}, {"date": "2023-03-14", "close": 15.5372, "volume": 7057553.0}, {"date": "2023-03-15", "close": 15.0935, "volume": 10024370.0}, {"date": "2023-03-16", "close": 15.3336, "volume": 9380285.0}, {"date": "2023-03-17", "close": 15.079, "volume": 6171649.0}, {"date": "2023-03-20", "close": 15.2826, "volume": 4179260.0}, {"date": "2023-03-21", "close": 15.6827, "volume": 3594195.0}, {"date": "2023-03-22", "close": 15.4936, "volume": 4244346.0}, {"date": "2023-03-23", "close": 15.61, "volume": 3593972.0}, {"date": "2023-03-24", "close": 15.2681, "volume": 2349626.0}, {"date": "2023-03-27", "close": 15.479, "volume": 2411370.0}, {"date": "2023-03-28", "close": 15.6463, "volume": 3230731.0}, {"date": "2023-03-29", "close": 16.1046, "volume": 3388620.0}, {"date": "2023-03-30", "close": 16.2064, "volume": 2527882.0}, {"date": "2023-03-31", "close": 16.7374, "volume": 3942205.0}, {"date": "2023-04-03", "close": 16.3956, "volume": 3449882.0}, {"date": "2023-04-04", "close": 15.8282, "volume": 3488890.0}, {"date": "2023-04-05", "close": 15.7773, "volume": 2099255.0}, {"date": "2023-04-06", "close": 15.53, "volume": 2271624.0}, {"date": "2023-04-10", "close": 15.6827, "volume": 2112276.0}, {"date": "2023-04-11", "close": 15.5954, "volume": 2273118.0}, {"date": "2023-04-12", "close": 15.6245, "volume": 2769186.0}, {"date": "2023-04-13", "close": 15.8282, "volume": 1869265.0}, {"date": "2023-04-14", "close": 15.77, "volume": 1713550.0}, {"date": "2023-04-17", "close": 15.7191, "volume": 2428887.0}, {"date": "2023-04-18", "close": 15.8937, "volume": 3092569.0}, {"date": "2023-04-19", "close": 15.3845, "volume": 4150444.0}, {"date": "2023-04-20", "close": 15.1153, "volume": 7445426.0}, {"date": "2023-04-21", "close": 15.0062, "volume": 3341076.0}, {"date": "2023-04-24", "close": 15.0208, "volume": 3491762.0}, {"date": "2023-04-25", "close": 14.3152, "volume": 5003720.0}, {"date": "2023-04-26", "close": 14.4316, "volume": 5381467.0}, {"date": "2023-04-27", "close": 14.6789, "volume": 5823127.0}, {"date": "2023-04-28", "close": 14.9626, "volume": 3766263.0}, {"date": "2023-05-01", "close": 15.0571, "volume": 3529176.0}, {"date": "2023-05-02", "close": 14.7807, "volume": 4586346.0}, {"date": "2023-05-03", "close": 14.6353, "volume": 3936487.0}, {"date": "2023-05-04", "close": 14.6353, "volume": 3382113.0}, {"date": "2023-05-05", "close": 14.9117, "volume": 4430546.0}, {"date": "2023-05-08", "close": 15.1517, "volume": 6437268.0}, {"date": "2023-05-09", "close": 15.2172, "volume": 5718287.0}, {"date": "2023-05-10", "close": 15.3772, "volume": 8500363.0}, {"date": "2023-05-11", "close": 16.7302, "volume": 15473320.0}, {"date": "2023-05-12", "close": 17.1739, "volume": 11714570.0}, {"date": "2023-05-15", "close": 17.1666, "volume": 6459771.0}, {"date": "2023-05-16", "close": 17.0066, "volume": 4779248.0}, {"date": "2023-05-17", "close": 17.4139, "volume": 5223787.0}, {"date": "2023-05-18", "close": 17.5958, "volume": 5848261.0}, {"date": "2023-05-19", "close": 17.6758, "volume": 3952677.0}, {"date": "2023-05-22", "close": 17.8285, "volume": 3114056.0}, {"date": "2023-05-23", "close": 17.8722, "volume": 5359112.0}, {"date": "2023-05-24", "close": 17.8213, "volume": 2926093.0}, {"date": "2023-05-25", "close": 18.5268, "volume": 6941186.0}, {"date": "2023-05-26", "close": 18.8469, "volume": 6373978.0}, {"date": "2023-05-30", "close": 18.7669, "volume": 4654060.0}, {"date": "2023-05-31", "close": 18.4686, "volume": 4550343.0}, {"date": "2023-06-01", "close": 18.5778, "volume": 2102309.0}, {"date": "2023-06-02", "close": 19.0069, "volume": 2803263.0}, {"date": "2023-06-05", "close": 18.8178, "volume": 3095141.0}, {"date": "2023-06-06", "close": 19.0797, "volume": 2955375.0}, {"date": "2023-06-07", "close": 19.3124, "volume": 4568829.0}, {"date": "2023-06-08", "close": 19.196, "volume": 3062693.0}, {"date": "2023-06-09", "close": 19.1524, "volume": 2126584.0}, {"date": "2023-06-12", "close": 19.4143, "volume": 3134026.0}, {"date": "2023-06-13", "close": 19.3561, "volume": 4383938.0}, {"date": "2023-06-14", "close": 19.3779, "volume": 4589392.0}, {"date": "2023-06-15", "close": 19.5306, "volume": 8418006.0}, {"date": "2023-06-16", "close": 19.4724, "volume": 3750633.0}, {"date": "2023-06-20", "close": 19.7634, "volume": 4763957.0}, {"date": "2023-06-21", "close": 19.6252, "volume": 6622566.0}, {"date": "2023-06-22", "close": 19.327, "volume": 2780286.0}, {"date": "2023-06-23", "close": 19.196, "volume": 2920559.0}, {"date": "2023-06-26", "close": 18.9851, "volume": 2554358.0}, {"date": "2023-06-27", "close": 19.247, "volume": 2790369.0}, {"date": "2023-06-28", "close": 19.3924, "volume": 3003481.0}, {"date": "2023-06-29", "close": 19.9016, "volume": 3094663.0}, {"date": "2023-06-30", "close": 20.1053, "volume": 3109405.0}, {"date": "2023-07-03", "close": 20.1053, "volume": 1597997.0}, {"date": "2023-07-05", "close": 19.8507, "volume": 2834477.0}, {"date": "2023-07-06", "close": 19.7852, "volume": 1973060.0}, {"date": "2023-07-07", "close": 20.0398, "volume": 2407479.0}, {"date": "2023-07-10", "close": 20.3017, "volume": 2336452.0}, {"date": "2023-07-11", "close": 20.2653, "volume": 2987229.0}, {"date": "2023-07-12", "close": 20.389, "volume": 2657479.0}, {"date": "2023-07-13", "close": 20.5708, "volume": 3367801.0}, {"date": "2023-07-14", "close": 20.2944, "volume": 2379505.0}, {"date": "2023-07-17", "close": 20.5199, "volume": 2612536.0}, {"date": "2023-07-18", "close": 20.6581, "volume": 2841612.0}, {"date": "2023-07-19", "close": 20.9418, "volume": 3892066.0}, {"date": "2023-07-20", "close": 20.629, "volume": 7114722.0}, {"date": "2023-07-21", "close": 20.6581, "volume": 4616131.0}, {"date": "2023-07-24", "close": 20.4908, "volume": 6318014.0}, {"date": "2023-07-25", "close": 20.6727, "volume": 4755859.0}, {"date": "2023-07-26", "close": 20.5635, "volume": 4928203.0}, {"date": "2023-07-27", "close": 19.6398, "volume": 10253080.0}, {"date": "2023-07-28", "close": 19.6252, "volume": 5856183.0}, {"date": "2023-07-31", "close": 19.9016, "volume": 3281078.0}, {"date": "2023-08-01", "close": 19.8798, "volume": 3014381.0}, {"date": "2023-08-02", "close": 19.6107, "volume": 3034512.0}, {"date": "2023-08-03", "close": 19.4288, "volume": 1849190.0}, {"date": "2023-08-04", "close": 19.6616, "volume": 2266497.0}, {"date": "2023-08-07", "close": 19.9453, "volume": 2732294.0}, {"date": "2023-08-08", "close": 20.0253, "volume": 3175420.0}, {"date": "2023-08-09", "close": 19.6907, "volume": 2360333.0}, {"date": "2023-08-10", "close": 19.5452, "volume": 2578469.0}, {"date": "2023-08-11", "close": 19.2542, "volume": 3078268.0}, {"date": "2023-08-14", "close": 19.3997, "volume": 1888235.0}, {"date": "2023-08-15", "close": 19.0942, "volume": 3768348.0}, {"date": "2023-08-16", "close": 18.6505, "volume": 2551819.0}, {"date": "2023-08-17", "close": 18.5487, "volume": 3248441.0}, {"date": "2023-08-18", "close": 18.6941, "volume": 2160051.0}, {"date": "2023-08-21", "close": 18.9051, "volume": 1527685.0}, {"date": "2023-08-22", "close": 18.8687, "volume": 3563002.0}, {"date": "2023-08-23", "close": 19.2615, "volume": 1936961.0}, {"date": "2023-08-24", "close": 18.9633, "volume": 2336903.0}, {"date": "2023-08-25", "close": 19.0142, "volume": 1899601.0}, {"date": "2023-08-28", "close": 19.7852, "volume": 4723302.0}, {"date": "2023-08-29", "close": 19.9234, "volume": 2602420.0}, {"date": "2023-08-30", "close": 19.8725, "volume": 2221896.0}, {"date": "2023-08-31", "close": 20.0689, "volume": 2980616.0}, {"date": "2023-09-01", "close": 20.0107, "volume": 3371953.0}, {"date": "2023-09-05", "close": 19.487, "volume": 4109279.0}, {"date": "2023-09-06", "close": 19.3852, "volume": 3322437.0}, {"date": "2023-09-07", "close": 19.2397, "volume": 3309961.0}, {"date": "2023-09-08", "close": 19.0869, "volume": 2120310.0}, {"date": "2023-09-11", "close": 19.2761, "volume": 2957819.0}, {"date": "2023-09-12", "close": 19.1306, "volume": 2390704.0}, {"date": "2023-09-13", "close": 18.9851, "volume": 1918684.0}, {"date": "2023-09-14", "close": 19.2033, "volume": 3207471.0}, {"date": "2023-09-15", "close": 18.6869, "volume": 2727755.0}, {"date": "2023-09-18", "close": 18.6432, "volume": 1997862.0}, {"date": "2023-09-19", "close": 18.7669, "volume": 1991425.0}, {"date": "2023-09-20", "close": 18.7669, "volume": 2399625.0}, {"date": "2023-09-21", "close": 18.4905, "volume": 2660828.0}, {"date": "2023-09-22", "close": 18.8251, "volume": 3483391.0}, {"date": "2023-09-25", "close": 18.7741, "volume": 2952258.0}, {"date": "2023-09-26", "close": 18.3523, "volume": 3227025.0}, {"date": "2023-09-27", "close": 18.2941, "volume": 2298477.0}, {"date": "2023-09-28", "close": 19.3415, "volume": 3704245.0}, {"date": "2023-09-29", "close": 19.6252, "volume": 6738113.0}, {"date": "2023-10-02", "close": 19.4143, "volume": 3315276.0}, {"date": "2023-10-03", "close": 19.1815, "volume": 3713990.0}, {"date": "2023-10-04", "close": 19.3561, "volume": 2747283.0}, {"date": "2023-10-05", "close": 18.9414, "volume": 3274419.0}, {"date": "2023-10-06", "close": 19.2033, "volume": 3231097.0}, {"date": "2023-10-09", "close": 19.3488, "volume": 2040677.0}, {"date": "2023-10-10", "close": 19.5597, "volume": 2870059.0}, {"date": "2023-10-11", "close": 19.6107, "volume": 3284982.0}, {"date": "2023-10-12", "close": 19.4797, "volume": 2280931.0}, {"date": "2023-10-13", "close": 18.7451, "volume": 2886241.0}, {"date": "2023-10-16", "close": 19.1669, "volume": 2593735.0}, {"date": "2023-10-17", "close": 18.8687, "volume": 8471791.0}, {"date": "2023-10-18", "close": 18.665, "volume": 3217034.0}, {"date": "2023-10-19", "close": 18.0104, "volume": 4098892.0}, {"date": "2023-10-20", "close": 17.5448, "volume": 9621596.0}, {"date": "2023-10-23", "close": 17.2539, "volume": 5685996.0}, {"date": "2023-10-24", "close": 17.3339, "volume": 7418906.0}, {"date": "2023-10-25", "close": 16.8902, "volume": 8348674.0}, {"date": "2023-10-26", "close": 18.7451, "volume": 16773910.0}, {"date": "2023-10-27", "close": 18.7087, "volume": 7531763.0}, {"date": "2023-10-30", "close": 18.5923, "volume": 4858916.0}, {"date": "2023-10-31", "close": 18.7087, "volume": 3454108.0}, {"date": "2023-11-01", "close": 18.7523, "volume": 4591426.0}, {"date": "2023-11-02", "close": 18.4468, "volume": 4727313.0}, {"date": "2023-11-03", "close": 19.0069, "volume": 4468517.0}, {"date": "2023-11-06", "close": 18.876, "volume": 2171594.0}, {"date": "2023-11-07", "close": 18.6941, "volume": 1566311.0}, {"date": "2023-11-08", "close": 18.7887, "volume": 2307739.0}, {"date": "2023-11-09", "close": 18.6578, "volume": 2886768.0}, {"date": "2023-11-10", "close": 18.9778, "volume": 3812549.0}, {"date": "2023-11-13", "close": 18.9124, "volume": 2043423.0}, {"date": "2023-11-14", "close": 19.4943, "volume": 3347999.0}, {"date": "2023-11-15", "close": 19.5015, "volume": 4054770.0}, {"date": "2023-11-16", "close": 19.1888, "volume": 3754584.0}, {"date": "2023-11-17", "close": 19.0942, "volume": 5607709.0}, {"date": "2023-11-20", "close": 19.3051, "volume": 3666341.0}, {"date": "2023-11-21", "close": 19.0433, "volume": 2748271.0}, {"date": "2023-11-22", "close": 19.1451, "volume": 1830889.0}, {"date": "2023-11-24", "close": 19.1815, "volume": 966752.0}, {"date": "2023-11-27", "close": 19.3997, "volume": 3487638.0}, {"date": "2023-11-28", "close": 19.0578, "volume": 3515156.0}, {"date": "2023-11-29", "close": 18.6796, "volume": 6991278.0}, {"date": "2023-11-30", "close": 18.5123, "volume": 5285780.0}, {"date": "2023-12-01", "close": 18.8978, "volume": 2960992.0}, {"date": "2023-12-04", "close": 18.4905, "volume": 3932780.0}, {"date": "2023-12-05", "close": 18.3304, "volume": 3012317.0}, {"date": "2023-12-06", "close": 18.3668, "volume": 3794242.0}, {"date": "2023-12-07", "close": 18.4759, "volume": 5305045.0}, {"date": "2023-12-08", "close": 18.6723, "volume": 2868205.0}, {"date": "2023-12-11", "close": 18.7741, "volume": 3761532.0}, {"date": "2023-12-12", "close": 19.0069, "volume": 4426690.0}, {"date": "2023-12-13", "close": 19.1306, "volume": 5941039.0}, {"date": "2023-12-14", "close": 20.8472, "volume": 10333860.0}, {"date": "2023-12-15", "close": 21.0073, "volume": 6124301.0}, {"date": "2023-12-18", "close": 20.8691, "volume": 3415671.0}, {"date": "2023-12-19", "close": 21.7565, "volume": 9390952.0}, {"date": "2023-12-20", "close": 21.5237, "volume": 4937508.0}, {"date": "2023-12-21", "close": 21.8656, "volume": 4911706.0}, {"date": "2023-12-22", "close": 22.062, "volume": 2584653.0}, {"date": "2023-12-26", "close": 22.2511, "volume": 2534042.0}, {"date": "2023-12-27", "close": 22.2293, "volume": 2520933.0}, {"date": "2023-12-28", "close": 22.3093, "volume": 1846317.0}, {"date": "2023-12-29", "close": 22.1565, "volume": 2518180.0}, {"date": "2024-01-02", "close": 21.2682, "volume": 5827944.0}, {"date": "2024-01-03", "close": 23.74, "volume": 17277670.0}, {"date": "2024-01-04", "close": 23.18, "volume": 7693467.0}, {"date": "2024-01-05", "close": 23.29, "volume": 5979815.0}, {"date": "2024-01-08", "close": 23.74, "volume": 4993831.0}, {"date": "2024-01-09", "close": 23.76, "volume": 3980259.0}, {"date": "2024-01-10", "close": 23.17, "volume": 4279610.0}, {"date": "2024-01-11", "close": 23.61, "volume": 4611823.0}, {"date": "2024-01-12", "close": 23.33, "volume": 2983589.0}, {"date": "2024-01-16", "close": 22.74, "volume": 4084047.0}, {"date": "2024-01-17", "close": 22.13, "volume": 5968525.0}, {"date": "2024-01-18", "close": 22.49, "volume": 5651014.0}, {"date": "2024-01-19", "close": 22.98, "volume": 3656817.0}, {"date": "2024-01-22", "close": 23.17, "volume": 3293224.0}, {"date": "2024-01-23", "close": 23.11, "volume": 4100416.0}, {"date": "2024-01-24", "close": 23.03, "volume": 3597960.0}, {"date": "2024-01-25", "close": 23.23, "volume": 4977458.0}, {"date": "2024-01-26", "close": 23.01, "volume": 4377518.0}, {"date": "2024-01-29", "close": 23.05, "volume": 10439040.0}, {"date": "2024-01-30", "close": 24.03, "volume": 7304140.0}, {"date": "2024-01-31", "close": 23.74, "volume": 6535127.0}, {"date": "2024-02-01", "close": 25.04, "volume": 19640700.0}, {"date": "2024-02-02", "close": 25.09, "volume": 7182642.0}, {"date": "2024-02-05", "close": 24.55, "volume": 4716735.0}, {"date": "2024-02-06", "close": 24.17, "volume": 4437586.0}, {"date": "2024-02-07", "close": 24.51, "volume": 4390431.0}, {"date": "2024-02-08", "close": 25.54, "volume": 5396781.0}, {"date": "2024-02-09", "close": 26.65, "volume": 7834378.0}, {"date": "2024-02-12", "close": 27.3, "volume": 7774106.0}, {"date": "2024-02-13", "close": 27.08, "volume": 5320101.0}, {"date": "2024-02-14", "close": 28.22, "volume": 6630374.0}, {"date": "2024-02-15", "close": 28.57, "volume": 8541491.0}, {"date": "2024-02-16", "close": 28.22, "volume": 5517241.0}, {"date": "2024-02-20", "close": 27.73, "volume": 4755229.0}, {"date": "2024-02-21", "close": 27.27, "volume": 5365725.0}, {"date": "2024-02-22", "close": 27.99, "volume": 5315400.0}, {"date": "2024-02-23", "close": 28.15, "volume": 3756250.0}, {"date": "2024-02-26", "close": 28.0, "volume": 3913413.0}, {"date": "2024-02-27", "close": 27.8, "volume": 3742569.0}, {"date": "2024-02-28", "close": 27.89, "volume": 3625906.0}, {"date": "2024-02-29", "close": 28.15, "volume": 3334399.0}, {"date": "2024-03-01", "close": 29.0, "volume": 4603855.0}, {"date": "2024-03-04", "close": 29.97, "volume": 5024324.0}, {"date": "2024-03-05", "close": 30.05, "volume": 3899745.0}, {"date": "2024-03-06", "close": 30.64, "volume": 4602366.0}, {"date": "2024-03-07", "close": 30.51, "volume": 3064546.0}, {"date": "2024-03-08", "close": 29.82, "volume": 3506970.0}, {"date": "2024-03-11", "close": 28.78, "volume": 4738517.0}, {"date": "2024-03-12", "close": 28.93, "volume": 3270179.0}, {"date": "2024-03-13", "close": 28.75, "volume": 3069054.0}, {"date": "2024-03-14", "close": 28.23, "volume": 5045763.0}, {"date": "2024-03-15", "close": 26.94, "volume": 9764724.0}, {"date": "2024-03-18", "close": 27.39, "volume": 7420511.0}, {"date": "2024-03-19", "close": 27.01, "volume": 3711560.0}, {"date": "2024-03-20", "close": 27.11, "volume": 4816178.0}, {"date": "2024-03-21", "close": 28.31, "volume": 6769793.0}, {"date": "2024-03-22", "close": 28.73, "volume": 4369459.0}, {"date": "2024-03-25", "close": 28.67, "volume": 3175339.0}, {"date": "2024-03-26", "close": 28.53, "volume": 2875677.0}, {"date": "2024-03-27", "close": 28.63, "volume": 2767317.0}, {"date": "2024-03-28", "close": 28.61, "volume": 1960566.0}, {"date": "2024-04-01", "close": 28.44, "volume": 2058956.0}, {"date": "2024-04-02", "close": 28.44, "volume": 2368247.0}, {"date": "2024-04-03", "close": 29.01, "volume": 3043576.0}, {"date": "2024-04-04", "close": 28.59, "volume": 3673268.0}, {"date": "2024-04-05", "close": 29.06, "volume": 2601059.0}, {"date": "2024-04-08", "close": 28.77, "volume": 3030795.0}, {"date": "2024-04-09", "close": 28.83, "volume": 3023992.0}, {"date": "2024-04-10", "close": 28.45, "volume": 2756429.0}, {"date": "2024-04-11", "close": 29.1, "volume": 3395151.0}, {"date": "2024-04-12", "close": 28.38, "volume": 3964896.0}, {"date": "2024-04-15", "close": 28.08, "volume": 3434936.0}, {"date": "2024-04-16", "close": 28.2, "volume": 2704866.0}, {"date": "2024-04-17", "close": 28.08, "volume": 2508598.0}, {"date": "2024-04-18", "close": 27.63, "volume": 3623040.0}, {"date": "2024-04-19", "close": 27.07, "volume": 3933850.0}, {"date": "2024-04-22", "close": 27.63, "volume": 2664671.0}, {"date": "2024-04-23", "close": 28.53, "volume": 3386598.0}, {"date": "2024-04-24", "close": 28.5, "volume": 2640709.0}, {"date": "2024-04-25", "close": 28.7, "volume": 2537505.0}, {"date": "2024-04-26", "close": 28.97, "volume": 2934628.0}, {"date": "2024-04-29", "close": 29.21, "volume": 2861310.0}, {"date": "2024-04-30", "close": 28.65, "volume": 5807910.0}, {"date": "2024-05-01", "close": 26.34, "volume": 12635100.0}, {"date": "2024-05-02", "close": 27.42, "volume": 10495330.0}, {"date": "2024-05-03", "close": 27.9, "volume": 7558170.0}, {"date": "2024-05-06", "close": 29.19, "volume": 5885696.0}, {"date": "2024-05-07", "close": 29.14, "volume": 4718182.0}, {"date": "2024-05-08", "close": 28.56, "volume": 8108062.0}, {"date": "2024-05-09", "close": 28.71, "volume": 2721140.0}, {"date": "2024-05-10", "close": 28.66, "volume": 2084225.0}, {"date": "2024-05-13", "close": 28.56, "volume": 2887998.0}, {"date": "2024-05-14", "close": 28.99, "volume": 2880483.0}, {"date": "2024-05-15", "close": 29.33, "volume": 3838634.0}, {"date": "2024-05-16", "close": 29.16, "volume": 1836200.0}, {"date": "2024-05-17", "close": 29.3, "volume": 2006603.0}, {"date": "2024-05-20", "close": 29.84, "volume": 3175061.0}, {"date": "2024-05-21", "close": 29.75, "volume": 3608719.0}, {"date": "2024-05-22", "close": 31.37, "volume": 5551236.0}, {"date": "2024-05-23", "close": 32.18, "volume": 9780835.0}, {"date": "2024-05-24", "close": 33.17, "volume": 4832978.0}, {"date": "2024-05-28", "close": 33.64, "volume": 4698226.0}, {"date": "2024-05-29", "close": 33.28, "volume": 3443082.0}, {"date": "2024-05-30", "close": 33.78, "volume": 4945427.0}, {"date": "2024-05-31", "close": 33.13, "volume": 5939585.0}, {"date": "2024-06-03", "close": 33.16, "volume": 3844244.0}, {"date": "2024-06-04", "close": 32.33, "volume": 4267434.0}, {"date": "2024-06-05", "close": 33.59, "volume": 4297727.0}, {"date": "2024-06-06", "close": 32.26, "volume": 5222353.0}, {"date": "2024-06-07", "close": 31.97, "volume": 2825951.0}, {"date": "2024-06-10", "close": 32.74, "volume": 4164143.0}, {"date": "2024-06-11", "close": 32.14, "volume": 2977040.0}, {"date": "2024-06-12", "close": 31.97, "volume": 3454497.0}, {"date": "2024-06-13", "close": 32.02, "volume": 2826902.0}, {"date": "2024-06-14", "close": 31.26, "volume": 2867837.0}, {"date": "2024-06-17", "close": 31.58, "volume": 3766062.0}, {"date": "2024-06-18", "close": 31.62, "volume": 4453362.0}, {"date": "2024-06-20", "close": 30.61, "volume": 4987613.0}, {"date": "2024-06-21", "close": 30.66, "volume": 5923914.0}, {"date": "2024-06-24", "close": 30.51, "volume": 3294793.0}, {"date": "2024-06-25", "close": 30.74, "volume": 2510048.0}, {"date": "2024-06-26", "close": 30.3, "volume": 3867684.0}, {"date": "2024-06-27", "close": 29.37, "volume": 6316659.0}, {"date": "2024-06-28", "close": 29.49, "volume": 4543206.0}, {"date": "2024-07-01", "close": 29.66, "volume": 3050578.0}, {"date": "2024-07-02", "close": 29.47, "volume": 2572192.0}, {"date": "2024-07-03", "close": 30.1, "volume": 2168807.0}, {"date": "2024-07-05", "close": 29.5, "volume": 2013380.0}, {"date": "2024-07-08", "close": 29.64, "volume": 2420804.0}, {"date": "2024-07-09", "close": 29.3, "volume": 2095853.0}, {"date": "2024-07-10", "close": 29.95, "volume": 2008179.0}, {"date": "2024-07-11", "close": 30.12, "volume": 2538550.0}, {"date": "2024-07-12", "close": 30.39, "volume": 2271195.0}, {"date": "2024-07-15", "close": 30.28, "volume": 2175228.0}, {"date": "2024-07-16", "close": 31.82, "volume": 2903582.0}, {"date": "2024-07-17", "close": 31.03, "volume": 4042228.0}, {"date": "2024-07-18", "close": 29.22, "volume": 4655186.0}, {"date": "2024-07-19", "close": 29.04, "volume": 2288873.0}, {"date": "2024-07-22", "close": 29.48, "volume": 3141034.0}, {"date": "2024-07-23", "close": 29.72, "volume": 3343588.0}, {"date": "2024-07-24", "close": 31.76, "volume": 7559435.0}, {"date": "2024-07-25", "close": 30.94, "volume": 6341830.0}, {"date": "2024-07-26", "close": 32.01, "volume": 4862928.0}, {"date": "2024-07-29", "close": 31.81, "volume": 3439775.0}, {"date": "2024-07-30", "close": 31.24, "volume": 3106892.0}, {"date": "2024-07-31", "close": 32.15, "volume": 3529508.0}, {"date": "2024-08-01", "close": 30.67, "volume": 3033953.0}, {"date": "2024-08-02", "close": 28.59, "volume": 3908380.0}, {"date": "2024-08-05", "close": 28.19, "volume": 4696860.0}, {"date": "2024-08-06", "close": 28.75, "volume": 3498502.0}, {"date": "2024-08-07", "close": 28.1, "volume": 2527022.0}, {"date": "2024-08-08", "close": 29.03, "volume": 1622882.0}, {"date": "2024-08-09", "close": 29.29, "volume": 1159057.0}, {"date": "2024-08-12", "close": 29.55, "volume": 1716723.0}, {"date": "2024-08-13", "close": 30.35, "volume": 1790114.0}, {"date": "2024-08-14", "close": 30.46, "volume": 2348984.0}, {"date": "2024-08-15", "close": 31.65, "volume": 2451141.0}, {"date": "2024-08-16", "close": 31.62, "volume": 2237087.0}, {"date": "2024-08-19", "close": 31.97, "volume": 2276810.0}, {"date": "2024-08-20", "close": 31.5, "volume": 1509656.0}, {"date": "2024-08-21", "close": 31.8, "volume": 1978839.0}, {"date": "2024-08-22", "close": 31.56, "volume": 1277892.0}, {"date": "2024-08-23", "close": 32.93, "volume": 2215817.0}, {"date": "2024-08-26", "close": 32.45, "volume": 1457911.0}, {"date": "2024-08-27", "close": 32.22, "volume": 1567977.0}, {"date": "2024-08-28", "close": 31.95, "volume": 1451936.0}, {"date": "2024-08-29", "close": 32.34, "volume": 1819441.0}, {"date": "2024-08-30", "close": 32.49, "volume": 2390518.0}, {"date": "2024-09-03", "close": 30.45, "volume": 2913123.0}, {"date": "2024-09-04", "close": 30.67, "volume": 3881281.0}, {"date": "2024-09-05", "close": 30.4, "volume": 1426650.0}, {"date": "2024-09-06", "close": 29.05, "volume": 1931577.0}, {"date": "2024-09-09", "close": 28.76, "volume": 10998680.0}, {"date": "2024-09-10", "close": 28.42, "volume": 5864711.0}, {"date": "2024-09-11", "close": 30.03, "volume": 5479541.0}, {"date": "2024-09-12", "close": 29.62, "volume": 3997650.0}, {"date": "2024-09-13", "close": 29.8, "volume": 2959389.0}, {"date": "2024-09-16", "close": 29.88, "volume": 3448874.0}, {"date": "2024-09-17", "close": 30.85, "volume": 4128441.0}, {"date": "2024-09-18", "close": 31.11, "volume": 3568477.0}, {"date": "2024-09-19", "close": 32.4, "volume": 6863837.0}, {"date": "2024-09-20", "close": 32.93, "volume": 31675310.0}, {"date": "2024-09-23", "close": 32.74, "volume": 4011264.0}, {"date": "2024-09-24", "close": 32.15, "volume": 3028088.0}, {"date": "2024-09-25", "close": 31.69, "volume": 3323715.0}, {"date": "2024-09-26", "close": 34.0, "volume": 5280222.0}, {"date": "2024-09-27", "close": 33.56, "volume": 2634957.0}, {"date": "2024-09-30", "close": 33.43, "volume": 2915183.0}, {"date": "2024-10-01", "close": 32.72, "volume": 2559442.0}, {"date": "2024-10-02", "close": 32.67, "volume": 2157287.0}, {"date": "2024-10-03", "close": 32.52, "volume": 1519742.0}, {"date": "2024-10-04", "close": 33.47, "volume": 1992639.0}, {"date": "2024-10-07", "close": 33.65, "volume": 1881631.0}, {"date": "2024-10-08", "close": 33.55, "volume": 2151856.0}, {"date": "2024-10-09", "close": 34.03, "volume": 1943100.0}, {"date": "2024-10-10", "close": 34.03, "volume": 1900672.0}, {"date": "2024-10-11", "close": 35.11, "volume": 2748301.0}, {"date": "2024-10-14", "close": 35.41, "volume": 2830490.0}, {"date": "2024-10-15", "close": 34.38, "volume": 1928290.0}, {"date": "2024-10-16", "close": 34.33, "volume": 2413559.0}, {"date": "2024-10-17", "close": 34.9, "volume": 3600663.0}, {"date": "2024-10-18", "close": 34.895, "volume": 1825974.0}, {"date": "2024-10-21", "close": 34.39, "volume": 1505405.0}, {"date": "2024-10-22", "close": 34.26, "volume": 1279067.0}, {"date": "2024-10-23", "close": 34.11, "volume": 1819330.0}, {"date": "2024-10-24", "close": 34.99, "volume": 2053509.0}, {"date": "2024-10-25", "close": 35.21, "volume": 1933993.0}, {"date": "2024-10-28", "close": 35.25, "volume": 2592153.0}, {"date": "2024-10-29", "close": 34.67, "volume": 5101927.0}, {"date": "2024-10-30", "close": 35.78, "volume": 6004808.0}, {"date": "2024-10-31", "close": 34.67, "volume": 3120485.0}, {"date": "2024-11-01", "close": 35.48, "volume": 3604201.0}, {"date": "2024-11-04", "close": 35.2, "volume": 2653803.0}, {"date": "2024-11-05", "close": 36.39, "volume": 1969688.0}, {"date": "2024-11-06", "close": 38.98, "volume": 5005242.0}, {"date": "2024-11-07", "close": 40.0, "volume": 3142900.0}, {"date": "2024-11-08", "close": 40.09, "volume": 2836052.0}, {"date": "2024-11-11", "close": 39.04, "volume": 2851517.0}, {"date": "2024-11-12", "close": 37.96, "volume": 2061524.0}, {"date": "2024-11-13", "close": 37.86, "volume": 1807307.0}, {"date": "2024-11-14", "close": 37.64, "volume": 2828872.0}, {"date": "2024-11-15", "close": 37.2, "volume": 2385838.0}, {"date": "2024-11-18", "close": 37.07, "volume": 2458807.0}, {"date": "2024-11-19", "close": 37.33, "volume": 1561990.0}, {"date": "2024-11-20", "close": 39.83, "volume": 14461450.0}, {"date": "2024-11-21", "close": 40.53, "volume": 8881720.0}, {"date": "2024-11-22", "close": 41.3, "volume": 60947150.0}, {"date": "2024-11-25", "close": 41.07, "volume": 7321264.0}, {"date": "2024-11-26", "close": 39.92, "volume": 5705258.0}, {"date": "2024-11-27", "close": 38.82, "volume": 4447079.0}, {"date": "2024-11-29", "close": 38.97, "volume": 1576991.0}, {"date": "2024-12-02", "close": 39.22, "volume": 3088509.0}, {"date": "2024-12-03", "close": 38.67, "volume": 3859621.0}, {"date": "2024-12-04", "close": 39.49, "volume": 4675722.0}, {"date": "2024-12-05", "close": 39.1, "volume": 3986980.0}, {"date": "2024-12-06", "close": 38.69, "volume": 2689443.0}, {"date": "2024-12-09", "close": 38.16, "volume": 2216655.0}, {"date": "2024-12-10", "close": 37.93, "volume": 3177221.0}, {"date": "2024-12-11", "close": 38.19, "volume": 2493362.0}, {"date": "2024-12-12", "close": 38.17, "volume": 1496145.0}, {"date": "2024-12-13", "close": 38.38, "volume": 2183839.0}, {"date": "2024-12-16", "close": 38.0, "volume": 2364228.0}, {"date": "2024-12-17", "close": 37.4, "volume": 2551831.0}, {"date": "2024-12-18", "close": 37.93, "volume": 5355273.0}, {"date": "2024-12-19", "close": 37.65, "volume": 5944995.0}, {"date": "2024-12-20", "close": 38.64, "volume": 8535825.0}, {"date": "2024-12-23", "close": 38.68, "volume": 2576477.0}, {"date": "2024-12-24", "close": 39.15, "volume": 1034629.0}, {"date": "2024-12-26", "close": 39.53, "volume": 2448294.0}, {"date": "2024-12-27", "close": 39.12, "volume": 1425484.0}, {"date": "2024-12-30", "close": 38.63, "volume": 1760331.0}, {"date": "2024-12-31", "close": 38.39, "volume": 1377560.0}, {"date": "2025-01-02", "close": 38.62, "volume": 1839365.0}, {"date": "2025-01-03", "close": 40.06, "volume": 2974592.0}, {"date": "2025-01-06", "close": 40.49, "volume": 2641556.0}, {"date": "2025-01-07", "close": 41.18, "volume": 4634518.0}, {"date": "2025-01-08", "close": 41.06, "volume": 2212810.0}, {"date": "2025-01-10", "close": 40.21, "volume": 3034296.0}, {"date": "2025-01-13", "close": 39.52, "volume": 3454594.0}, {"date": "2025-01-14", "close": 40.18, "volume": 2130787.0}, {"date": "2025-01-15", "close": 41.92, "volume": 3760997.0}, {"date": "2025-01-16", "close": 42.39, "volume": 2943509.0}, {"date": "2025-01-17", "close": 42.72, "volume": 2206786.0}, {"date": "2025-01-21", "close": 44.27, "volume": 3042645.0}, {"date": "2025-01-22", "close": 44.46, "volume": 4047158.0}, {"date": "2025-01-23", "close": 43.85, "volume": 3047040.0}, {"date": "2025-01-24", "close": 44.27, "volume": 2486102.0}, {"date": "2025-01-27", "close": 38.85, "volume": 8096210.0}, {"date": "2025-01-28", "close": 40.59, "volume": 6804755.0}, {"date": "2025-01-29", "close": 41.51, "volume": 6783119.0}, {"date": "2025-01-30", "close": 42.08, "volume": 4152719.0}, {"date": "2025-01-31", "close": 41.65, "volume": 3989504.0}, {"date": "2025-02-03", "close": 40.5, "volume": 3699044.0}, {"date": "2025-02-04", "close": 41.92, "volume": 4401022.0}, {"date": "2025-02-05", "close": 43.18, "volume": 3614329.0}, {"date": "2025-02-06", "close": 44.25, "volume": 5157507.0}, {"date": "2025-02-07", "close": 43.16, "volume": 3211186.0}, {"date": "2025-02-10", "close": 43.02, "volume": 3211208.0}, {"date": "2025-02-11", "close": 42.78, "volume": 2780695.0}, {"date": "2025-02-12", "close": 43.01, "volume": 1939053.0}, {"date": "2025-02-13", "close": 42.39, "volume": 2660552.0}, {"date": "2025-02-14", "close": 42.51, "volume": 1506474.0}, {"date": "2025-02-18", "close": 42.6, "volume": 2628836.0}, {"date": "2025-02-19", "close": 42.45, "volume": 2209895.0}, {"date": "2025-02-20", "close": 41.69, "volume": 2544737.0}, {"date": "2025-02-21", "close": 40.36, "volume": 3552568.0}, {"date": "2025-02-24", "close": 39.03, "volume": 3522915.0}, {"date": "2025-02-25", "close": 38.58, "volume": 3496179.0}, {"date": "2025-02-26", "close": 39.76, "volume": 2805156.0}, {"date": "2025-02-27", "close": 37.79, "volume": 4007820.0}, {"date": "2025-02-28", "close": 37.89, "volume": 7065794.0}, {"date": "2025-03-03", "close": 36.07, "volume": 3429357.0}, {"date": "2025-03-04", "close": 35.01, "volume": 5568652.0}, {"date": "2025-03-05", "close": 35.99, "volume": 4969307.0}, {"date": "2025-03-06", "close": 34.45, "volume": 5480164.0}, {"date": "2025-03-07", "close": 34.7, "volume": 4784748.0}, {"date": "2025-03-10", "close": 32.92, "volume": 4946556.0}, {"date": "2025-03-11", "close": 33.73, "volume": 4375331.0}, {"date": "2025-03-12", "close": 34.3, "volume": 5779789.0}, {"date": "2025-03-13", "close": 33.61, "volume": 3606988.0}, {"date": "2025-03-14", "close": 34.49, "volume": 2699364.0}, {"date": "2025-03-17", "close": 35.23, "volume": 2396712.0}, {"date": "2025-03-18", "close": 34.79, "volume": 2453408.0}, {"date": "2025-03-19", "close": 35.95, "volume": 2147152.0}, {"date": "2025-03-20", "close": 36.06, "volume": 2447109.0}, {"date": "2025-03-21", "close": 36.4, "volume": 8769935.0}, {"date": "2025-03-24", "close": 37.42, "volume": 2328755.0}, {"date": "2025-03-25", "close": 36.8, "volume": 2008398.0}, {"date": "2025-03-26", "close": 35.37, "volume": 2446929.0}, {"date": "2025-03-27", "close": 34.46, "volume": 2857686.0}, {"date": "2025-03-28", "close": 33.18, "volume": 2778710.0}, {"date": "2025-03-31", "close": 33.08, "volume": 3058981.0}, {"date": "2025-04-01", "close": 33.36, "volume": 2032585.0}, {"date": "2025-04-02", "close": 34.065, "volume": 2302858.0}, {"date": "2025-04-03", "close": 29.32, "volume": 7152187.0}, {"date": "2025-04-04", "close": 26.68, "volume": 13280940.0}, {"date": "2025-04-07", "close": 28.07, "volume": 6986679.0}, {"date": "2025-04-08", "close": 27.8, "volume": 5719937.0}, {"date": "2025-04-09", "close": 31.58, "volume": 7811012.0}, {"date": "2025-04-10", "close": 29.42, "volume": 4517816.0}, {"date": "2025-04-11", "close": 29.59, "volume": 3829468.0}, {"date": "2025-04-14", "close": 30.65, "volume": 3565941.0}, {"date": "2025-04-15", "close": 31.37, "volume": 2662120.0}, {"date": "2025-04-16", "close": 30.93, "volume": 2641096.0}, {"date": "2025-04-17", "close": 31.54, "volume": 4606797.0}, {"date": "2025-04-21", "close": 30.53, "volume": 2280548.0}, {"date": "2025-04-22", "close": 31.27, "volume": 2661100.0}, {"date": "2025-04-23", "close": 32.95, "volume": 3763622.0}, {"date": "2025-04-24", "close": 34.66, "volume": 3841411.0}, {"date": "2025-04-25", "close": 35.22, "volume": 4126487.0}, {"date": "2025-04-28", "close": 35.09, "volume": 4393165.0}, {"date": "2025-04-29", "close": 34.88, "volume": 3307585.0}, {"date": "2025-04-30", "close": 34.34, "volume": 4316616.0}, {"date": "2025-05-01", "close": 35.35, "volume": 3973938.0}, {"date": "2025-05-02", "close": 36.735, "volume": 3247769.0}, {"date": "2025-05-05", "close": 36.59, "volume": 3772763.0}, {"date": "2025-05-06", "close": 36.77, "volume": 5469500.0}, {"date": "2025-05-07", "close": 37.95, "volume": 8632788.0}, {"date": "2025-05-08", "close": 38.52, "volume": 5252998.0}, {"date": "2025-05-09", "close": 38.48, "volume": 3689306.0}, {"date": "2025-05-12", "close": 40.88, "volume": 8575157.0}, {"date": "2025-05-13", "close": 41.85, "volume": 5016367.0}, {"date": "2025-05-14", "close": 42.06, "volume": 3629241.0}, {"date": "2025-05-15", "close": 41.95, "volume": 3044412.0}, {"date": "2025-05-16", "close": 42.02, "volume": 2713481.0}, {"date": "2025-05-19", "close": 41.75, "volume": 2595006.0}, {"date": "2025-05-20", "close": 42.27, "volume": 3833492.0}, {"date": "2025-05-21", "close": 41.18, "volume": 3769369.0}, {"date": "2025-05-22", "close": 41.44, "volume": 3590371.0}, {"date": "2025-05-23", "close": 41.48, "volume": 2822073.0}, {"date": "2025-05-27", "close": 42.48, "volume": 4008769.0}, {"date": "2025-05-28", "close": 42.08, "volume": 2639128.0}, {"date": "2025-05-29", "close": 41.94, "volume": 3631705.0}, {"date": "2025-05-30", "close": 42.3, "volume": 4449216.0}, {"date": "2025-06-02", "close": 42.38, "volume": 2670754.0}, {"date": "2025-06-03", "close": 43.22, "volume": 3175091.0}, {"date": "2025-06-04", "close": 42.77, "volume": 2612496.0}, {"date": "2025-06-05", "close": 42.56, "volume": 2961882.0}, {"date": "2025-06-06", "close": 43.07, "volume": 2356314.0}, {"date": "2025-06-09", "close": 43.72, "volume": 3827879.0}, {"date": "2025-06-10", "close": 43.86, "volume": 3697978.0}, {"date": "2025-06-11", "close": 43.64, "volume": 4102991.0}, {"date": "2025-06-12", "close": 43.57, "volume": 4152488.0}, {"date": "2025-06-13", "close": 43.13, "volume": 3086569.0}, {"date": "2025-06-16", "close": 43.91, "volume": 3015987.0}, {"date": "2025-06-17", "close": 45.27, "volume": 6489494.0}, {"date": "2025-06-18", "close": 46.18, "volume": 5224171.0}, {"date": "2025-06-20", "close": 46.03, "volume": 6065267.0}, {"date": "2025-06-23", "close": 46.35, "volume": 2758589.0}, {"date": "2025-06-24", "close": 47.91, "volume": 3862965.0}, {"date": "2025-06-25", "close": 49.02, "volume": 4233297.0}, {"date": "2025-06-26", "close": 50.09, "volume": 5116269.0}, {"date": "2025-06-27", "close": 49.89, "volume": 31082310.0}, {"date": "2025-06-30", "close": 49.92, "volume": 4147130.0}, {"date": "2025-07-01", "close": 48.49, "volume": 5248916.0}, {"date": "2025-07-02", "close": 50.74, "volume": 4663449.0}, {"date": "2025-07-03", "close": 51.69, "volume": 2764362.0}, {"date": "2025-07-07", "close": 51.46, "volume": 3221211.0}, {"date": "2025-07-08", "close": 51.27, "volume": 3470921.0}, {"date": "2025-07-09", "close": 51.68, "volume": 3943862.0}, {"date": "2025-07-10", "close": 51.93, "volume": 4424597.0}, {"date": "2025-07-11", "close": 52.19, "volume": 2903561.0}, {"date": "2025-07-14", "close": 51.96, "volume": 2888413.0}, {"date": "2025-07-15", "close": 51.56, "volume": 3004736.0}, {"date": "2025-07-16", "close": 51.85, "volume": 3178591.0}, {"date": "2025-07-17", "close": 53.18, "volume": 3331877.0}, {"date": "2025-07-18", "close": 53.06, "volume": 3853146.0}, {"date": "2025-07-21", "close": 53.29, "volume": 4429760.0}, {"date": "2025-07-22", "close": 52.45, "volume": 4624740.0}, {"date": "2025-07-23", "close": 53.8, "volume": 5876607.0}, {"date": "2025-07-24", "close": 49.67, "volume": 8669574.0}, {"date": "2025-07-25", "close": 49.99, "volume": 3987830.0}, {"date": "2025-07-28", "close": 50.49, "volume": 3292998.0}, {"date": "2025-07-29", "close": 51.8, "volume": 6359075.0}, {"date": "2025-07-30", "close": 51.07, "volume": 4413543.0}, {"date": "2025-07-31", "close": 49.87, "volume": 5060053.0}, {"date": "2025-08-01", "close": 49.52, "volume": 3800806.0}, {"date": "2025-08-04", "close": 50.94, "volume": 3357603.0}, {"date": "2025-08-05", "close": 50.54, "volume": 2679393.0}, {"date": "2025-08-06", "close": 49.86, "volume": 3809645.0}, {"date": "2025-08-07", "close": 49.71, "volume": 5029790.0}, {"date": "2025-08-08", "close": 50.34, "volume": 3401174.0}, {"date": "2025-08-11", "close": 50.16, "volume": 2862261.0}, {"date": "2025-08-12", "close": 51.84, "volume": 2282719.0}, {"date": "2025-08-13", "close": 50.35, "volume": 3618617.0}, {"date": "2025-08-14", "close": 49.44, "volume": 3099744.0}, {"date": "2025-08-15", "close": 49.0, "volume": 4663528.0}, {"date": "2025-08-18", "close": 49.77, "volume": 3075028.0}, {"date": "2025-08-19", "close": 49.77, "volume": 5321087.0}, {"date": "2025-08-20", "close": 49.1, "volume": 3319917.0}, {"date": "2025-08-21", "close": 49.41, "volume": 2652589.0}, {"date": "2025-08-22", "close": 51.92, "volume": 3242085.0}, {"date": "2025-08-25", "close": 52.98, "volume": 4024623.0}, {"date": "2025-08-26", "close": 53.48, "volume": 4163743.0}, {"date": "2025-08-27", "close": 53.73, "volume": 3995126.0}, {"date": "2025-08-28", "close": 54.76, "volume": 3353341.0}, {"date": "2025-08-29", "close": 53.62, "volume": 3153900.0}, {"date": "2025-09-02", "close": 53.65, "volume": 3131015.0}, {"date": "2025-09-03", "close": 53.68, "volume": 3550766.0}, {"date": "2025-09-04", "close": 55.17, "volume": 3643466.0}, {"date": "2025-09-05", "close": 55.66, "volume": 3408817.0}, {"date": "2025-09-08", "close": 55.84, "volume": 3031472.0}, {"date": "2025-09-09", "close": 56.2, "volume": 3106377.0}, {"date": "2025-09-10", "close": 58.05, "volume": 4458391.0}, {"date": "2025-09-11", "close": 57.73, "volume": 4082912.0}, {"date": "2025-09-12", "close": 57.29, "volume": 2259705.0}, {"date": "2025-09-15", "close": 57.76, "volume": 2214432.0}, {"date": "2025-09-16", "close": 57.2, "volume": 3103155.0}, {"date": "2025-09-17", "close": 56.46, "volume": 3436595.0}, {"date": "2025-09-18", "close": 58.13, "volume": 3164941.0}, {"date": "2025-09-19", "close": 58.65, "volume": 7986899.0}, {"date": "2025-09-22", "close": 59.01, "volume": 3176901.0}, {"date": "2025-09-23", "close": 59.33, "volume": 4038282.0}, {"date": "2025-09-24", "close": 57.58, "volume": 4550920.0}, {"date": "2025-09-25", "close": 56.5, "volume": 5292886.0}, {"date": "2025-09-26", "close": 56.85, "volume": 2647836.0}, {"date": "2025-09-29", "close": 57.55, "volume": 3072519.0}, {"date": "2025-09-30", "close": 57.97, "volume": 2958932.0}, {"date": "2025-10-01", "close": 58.01, "volume": 2936077.0}, {"date": "2025-10-02", "close": 58.09, "volume": 2272588.0}, {"date": "2025-10-03", "close": 56.13, "volume": 4324567.0}, {"date": "2025-10-06", "close": 57.28, "volume": 3909730.0}, {"date": "2025-10-07", "close": 57.25, "volume": 3268783.0}, {"date": "2025-10-08", "close": 59.84, "volume": 3668644.0}, {"date": "2025-10-09", "close": 59.63, "volume": 3435635.0}, {"date": "2025-10-10", "close": 56.59, "volume": 2747761.0}, {"date": "2025-10-13", "close": 58.83, "volume": 2130743.0}, {"date": "2025-10-14", "close": 59.6, "volume": 3123896.0}, {"date": "2025-10-15", "close": 63.6, "volume": 4655824.0}, {"date": "2025-10-16", "close": 63.34, "volume": 3004883.0}, {"date": "2025-10-17", "close": 62.14, "volume": 3447003.0}, {"date": "2025-10-20", "close": 62.75, "volume": 2600286.0}, {"date": "2025-10-21", "close": 62.32, "volume": 3427403.0}, {"date": "2025-10-22", "close": 61.33, "volume": 6444827.0}, {"date": "2025-10-23", "close": 63.89, "volume": 2807448.0}, {"date": "2025-10-24", "close": 64.28, "volume": 4843801.0}, {"date": "2025-10-27", "close": 64.66, "volume": 4351754.0}, {"date": "2025-10-28", "close": 64.26, "volume": 5495977.0}, {"date": "2025-10-29", "close": 66.1, "volume": 6978811.0}, {"date": "2025-10-30", "close": 63.99, "volume": 4546503.0}, {"date": "2025-10-31", "close": 62.52, "volume": 4988318.0}, {"date": "2025-11-03", "close": 63.9, "volume": 5035751.0}, {"date": "2025-11-04", "close": 61.81, "volume": 3543474.0}, {"date": "2025-11-05", "close": 65.26, "volume": 4877513.0}, {"date": "2025-11-06", "close": 63.31, "volume": 3757195.0}, {"date": "2025-11-07", "close": 62.64, "volume": 4796809.0}, {"date": "2025-11-10", "close": 63.64, "volume": 3148232.0}, {"date": "2025-11-11", "close": 61.52, "volume": 3806444.0}, {"date": "2025-11-12", "close": 62.92, "volume": 2965638.0}, {"date": "2025-11-13", "close": 59.53, "volume": 3345164.0}, {"date": "2025-11-14", "close": 59.99, "volume": 2549636.0}, {"date": "2025-11-17", "close": 58.75, "volume": 2170902.0}, {"date": "2025-11-18", "close": 57.57, "volume": 5946686.0}, {"date": "2025-11-19", "close": 58.3, "volume": 2984864.0}, {"date": "2025-11-20", "close": 54.505, "volume": 3889803.0}, {"date": "2025-11-21", "close": 55.29, "volume": 4984073.0}, {"date": "2025-11-24", "close": 56.95, "volume": 27537790.0}, {"date": "2025-11-25", "close": 57.35, "volume": 4112956.0}, {"date": "2025-11-26", "close": 58.4, "volume": 3331893.0}, {"date": "2025-11-28", "close": 59.11, "volume": 1876681.0}, {"date": "2025-12-01", "close": 56.55, "volume": 5113274.0}, {"date": "2025-12-02", "close": 57.42, "volume": 4269505.0}, {"date": "2025-12-03", "close": 58.77, "volume": 3014281.0}, {"date": "2025-12-04", "close": 61.19, "volume": 4045132.0}, {"date": "2025-12-05", "close": 62.41, "volume": 4751439.0}, {"date": "2025-12-08", "close": 67.54, "volume": 13053380.0}, {"date": "2025-12-09", "close": 68.5, "volume": 8715093.0}, {"date": "2025-12-10", "close": 72.08, "volume": 7171095.0}, {"date": "2025-12-11", "close": 71.01, "volume": 6157834.0}, {"date": "2025-12-12", "close": 68.8, "volume": 6871621.0}, {"date": "2025-12-15", "close": 67.81, "volume": 11294460.0}, {"date": "2025-12-16", "close": 65.01, "volume": 11953840.0}, {"date": "2025-12-17", "close": 62.85, "volume": 12879150.0}, {"date": "2025-12-18", "close": 63.04, "volume": 10521000.0}, {"date": "2025-12-19", "close": 64.24, "volume": 16005780.0}, {"date": "2025-12-22", "close": 63.78, "volume": 3763214.0}, {"date": "2025-12-23", "close": 63.74, "volume": 3089578.0}, {"date": "2025-12-24", "close": 63.55, "volume": 1243029.0}, {"date": "2025-12-26", "close": 63.33, "volume": 1552955.0}, {"date": "2025-12-29", "close": 62.56, "volume": 1994584.0}, {"date": "2025-12-30", "close": 61.67, "volume": 1614657.0}, {"date": "2025-12-31", "close": 60.42, "volume": 2018508.0}, {"date": "2026-01-02", "close": 63.68, "volume": 2661094.0}, {"date": "2026-01-05", "close": 61.75, "volume": 3390286.0}, {"date": "2026-01-06", "close": 62.045, "volume": 2911460.0}, {"date": "2026-01-07", "close": 61.36, "volume": 3400526.0}, {"date": "2026-01-08", "close": 60.38, "volume": 4301322.0}, {"date": "2026-01-09", "close": 61.5, "volume": 2761237.0}, {"date": "2026-01-12", "close": 62.14, "volume": 2772497.0}, {"date": "2026-01-13", "close": 64.27, "volume": 3099750.0}, {"date": "2026-01-14", "close": 63.83, "volume": 3613151.0}, {"date": "2026-01-15", "close": 66.59, "volume": 4259359.0}, {"date": "2026-01-16", "close": 64.83, "volume": 2549880.0}, {"date": "2026-01-20", "close": 64.405, "volume": 4328686.0}, {"date": "2026-01-21", "close": 66.6, "volume": 2877164.0}, {"date": "2026-01-22", "close": 64.72, "volume": 2976012.0}, {"date": "2026-01-23", "close": 63.775, "volume": 2015111.0}, {"date": "2026-01-26", "close": 63.75, "volume": 2751000.0}, {"date": "2026-01-27", "close": 65.1, "volume": 2584812.0}, {"date": "2026-01-28", "close": 66.27, "volume": 2663852.0}, {"date": "2026-01-29", "close": 65.47, "volume": 4077648.0}, {"date": "2026-01-30", "close": 63.04, "volume": 3793319.0}, {"date": "2026-02-02", "close": 64.68, "volume": 3298490.0}, {"date": "2026-02-03", "close": 65.99, "volume": 6518811.0}, {"date": "2026-02-04", "close": 58.83, "volume": 10057630.0}, {"date": "2026-02-05", "close": 60.145, "volume": 6506337.0}, {"date": "2026-02-06", "close": 63.98, "volume": 5504558.0}, {"date": "2026-02-09", "close": 66.07, "volume": 3250401.0}, {"date": "2026-02-10", "close": 64.29, "volume": 5399476.0}, {"date": "2026-02-11", "close": 64.84, "volume": 3843649.0}, {"date": "2026-02-12", "close": 62.6, "volume": 5075413.0}, {"date": "2026-02-13", "close": 64.24, "volume": 4208399.0}, {"date": "2026-02-17", "close": 64.42, "volume": 3273184.0}, {"date": "2026-02-18", "close": 65.82, "volume": 3819901.0}, {"date": "2026-02-19", "close": 65.11, "volume": 2957545.0}, {"date": "2026-02-20", "close": 65.68, "volume": 4125623.0}, {"date": "2026-02-23", "close": 63.3, "volume": 3440782.0}, {"date": "2026-02-24", "close": 64.92, "volume": 3223854.0}, {"date": "2026-02-25", "close": 65.67, "volume": 3161026.0}, {"date": "2026-02-26", "close": 63.21, "volume": 2944177.0}, {"date": "2026-02-27", "close": 63.02, "volume": 4003892.0}, {"date": "2026-03-02", "close": 65.49, "volume": 3550044.0}, {"date": "2026-03-03", "close": 63.08, "volume": 3409334.0}, {"date": "2026-03-04", "close": 63.94, "volume": 2388158.0}, {"date": "2026-03-05", "close": 63.51, "volume": 4061356.0}, {"date": "2026-03-06", "close": 59.91, "volume": 2982612.0}, {"date": "2026-03-09", "close": 61.33, "volume": 4021941.0}, {"date": "2026-03-10", "close": 60.91, "volume": 2883647.0}, {"date": "2026-03-11", "close": 63.39, "volume": 4012399.0}, {"date": "2026-03-12", "close": 63.295, "volume": 4627172.0}, {"date": "2026-03-13", "close": 63.445, "volume": 2632922.0}, {"date": "2026-03-16", "close": 64.45, "volume": 3692832.0}, {"date": "2026-03-17", "close": 65.39, "volume": 3473949.0}, {"date": "2026-03-18", "close": 63.45, "volume": 3385525.0}, {"date": "2026-03-19", "close": 65.79, "volume": 3097953.0}, {"date": "2026-03-20", "close": 61.64, "volume": 5263498.0}, {"date": "2026-03-23", "close": 65.04, "volume": 2763672.0}, {"date": "2026-03-24", "close": 69.095, "volume": 4030809.0}, {"date": "2026-03-25", "close": 70.02, "volume": 2693788.0}, {"date": "2026-03-26", "close": 64.76, "volume": 3277190.0}, {"date": "2026-03-27", "close": 64.8, "volume": 2501395.0}, {"date": "2026-03-30", "close": 60.57, "volume": 2532720.0}, {"date": "2026-03-31", "close": 65.46, "volume": 4263330.0}, {"date": "2026-04-01", "close": 68.24, "volume": 3103236.0}, {"date": "2026-04-02", "close": 68.59, "volume": 2364173.0}, {"date": "2026-04-06", "close": 67.7, "volume": 2597187.0}, {"date": "2026-04-07", "close": 68.21, "volume": 2840392.0}, {"date": "2026-04-08", "close": 73.19, "volume": 5016661.0}, {"date": "2026-04-09", "close": 75.01, "volume": 4126697.0}, {"date": "2026-04-10", "close": 76.74, "volume": 3954149.0}, {"date": "2026-04-13", "close": 78.31, "volume": 2817621.0}, {"date": "2026-04-14", "close": 80.14, "volume": 3714592.0}, {"date": "2026-04-15", "close": 78.43, "volume": 3854045.0}, {"date": "2026-04-16", "close": 79.92, "volume": 3045730.0}, {"date": "2026-04-17", "close": 81.83, "volume": 3235742.0}, {"date": "2026-04-20", "close": 84.28, "volume": 2781386.0}, {"date": "2026-04-21", "close": 85.14, "volume": 5480127.0}, {"date": "2026-04-22", "close": 85.42, "volume": 2622507.0}, {"date": "2026-04-23", "close": 86.9, "volume": 3219562.0}, {"date": "2026-04-24", "close": 91.41, "volume": 3644288.0}, {"date": "2026-04-27", "close": 90.08, "volume": 3699007.0}, {"date": "2026-04-28", "close": 87.16, "volume": 4744788.0}, {"date": "2026-04-29", "close": 90.6, "volume": 4511160.0}, {"date": "2026-04-30", "close": 91.55, "volume": 4940155.0}, {"date": "2026-05-01", "close": 91.7, "volume": 3291951.0}, {"date": "2026-05-04", "close": 91.84, "volume": 2613069.0}, {"date": "2026-05-05", "close": 96.45, "volume": 9450371.0}, {"date": "2026-05-06", "close": 134.73, "volume": 18828630.0}, {"date": "2026-05-07", "close": 133.01, "volume": 11002040.0}, {"date": "2026-05-08", "close": 142.17, "volume": 10301090.0}, {"date": "2026-05-11", "close": 145.07, "volume": 8741582.0}, {"date": "2026-05-12", "close": 139.69, "volume": 8017472.0}, {"date": "2026-05-13", "close": 143.8, "volume": 6858443.0}, {"date": "2026-05-14", "close": 143.6, "volume": 4881961.0}, {"date": "2026-05-15", "close": 137.86, "volume": 6490319.0}, {"date": "2026-05-18", "close": 129.73, "volume": 7943907.0}, {"date": "2026-05-19", "close": 126.29, "volume": 6182213.0}, {"date": "2026-05-20", "close": 131.52, "volume": 6316333.0}, {"date": "2026-05-21", "close": 131.07, "volume": 4826736.0}, {"date": "2026-05-22", "close": 132.47, "volume": 3592991.0}, {"date": "2026-05-26", "close": 143.24, "volume": 5453505.0}, {"date": "2026-05-27", "close": 145.79, "volume": 5449496.0}, {"date": "2026-05-28", "close": 144.85, "volume": 4985670.0}, {"date": "2026-05-29", "close": 150.78, "volume": 11423070.0}, {"date": "2026-06-01", "close": 148.01, "volume": 4588943.0}, {"date": "2026-06-02", "close": 159.43, "volume": 5526008.0}, {"date": "2026-06-03", "close": 161.94, "volume": 6634287.0}, {"date": "2026-06-04", "close": 159.51, "volume": 5257677.0}, {"date": "2026-06-05", "close": 151.92, "volume": 5485870.0}, {"date": "2026-06-08", "close": 150.83, "volume": 6593898.0}, {"date": "2026-06-09", "close": 147.21, "volume": 4978899.0}, {"date": "2026-06-10", "close": 139.49, "volume": 4493036.0}, {"date": "2026-06-11", "close": 151.99, "volume": 3303925.0}, {"date": "2026-06-12", "close": 149.71, "volume": 5115985.0}, {"date": "2026-06-15", "close": 149.22, "volume": 4655888.0}, {"date": "2026-06-16", "close": 146.93, "volume": 5928984.0}, {"date": "2026-06-17", "close": 143.13, "volume": 7336250.0}, {"date": "2026-06-18", "close": 147.61, "volume": 80915270.0}, {"date": "2026-06-22", "close": 155.81, "volume": 7478704.0}, {"date": "2026-06-23", "close": 151.85, "volume": 7937758.0}, {"date": "2026-06-24", "close": 150.72, "volume": 6825535.0}, {"date": "2026-06-25", "close": 161.28, "volume": 8369866.0}, {"date": "2026-06-26", "close": 146.7, "volume": 10063310.0}, {"date": "2026-06-29", "close": 159.56, "volume": 5994798.0}, {"date": "2026-06-30", "close": 162.07, "volume": 5173686.0}, {"date": "2026-07-01", "close": 153.53, "volume": 4560002.0}, {"date": "2026-07-02", "close": 136.855, "volume": 6570421.0}, {"date": "2026-07-06", "close": 138.65, "volume": 4619755.0}, {"date": "2026-07-07", "close": 131.52, "volume": 4729878.0}, {"date": "2026-07-08", "close": 133.37, "volume": 4411352.0}, {"date": "2026-07-09", "close": 139.94, "volume": 4142097.0}, {"date": "2026-07-10", "close": 135.8, "volume": 2723707.0}, {"date": "2026-07-13", "close": 129.5, "volume": 2781183.0}, {"date": "2026-07-14", "close": 132.24, "volume": 2439920.0}, {"date": "2026-07-15", "close": 128.72, "volume": 5034681.0}, {"date": "2026-07-16", "close": 121.12, "volume": 4447964.0}, {"date": "2026-07-17", "close": 119.25, "volume": 5220297.0}, {"date": "2026-07-20", "close": 119.91, "volume": 3432840.0}, {"date": "2026-07-21", "close": 127.39, "volume": 3178214.0}, {"date": "2026-07-22", "close": 127.0, "volume": 2769795.0}, {"date": "2026-07-23", "close": 127.94, "volume": 3474160.0}, {"date": "2026-07-24", "close": 118.51, "volume": 4723605.0}, {"date": "2026-07-27", "close": 116.07, "volume": 6740357.0}, {"date": "2026-07-28", "close": 113.28, "volume": 11028970.0}, {"date": "2026-07-29", "close": 103.02, "volume": 9975862.0}, {"date": "2026-07-30", "close": 111.91, "volume": 8158367.0}, {"date": "2026-07-31", "close": 113.75, "volume": 6644363.0}, {"date": "2026-08-03", "close": 117.45, "volume": 4319887.0}, {"date": "2026-08-04", "close": 126.71, "volume": 4710857.0}, {"date": "2026-08-05", "close": 121.88, "volume": 3361721.0}, {"date": "2026-08-06", "close": 122.65, "volume": 3566557.0}, {"date": "2026-08-07", "close": 121.35, "volume": 3373964.0}], "refreshing": true}