{"ticker": "FTAI", "overview": {"cik": "1590364", "ticker": "FTAI", "name": "FTAI Aviation Ltd.", "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "sic": "7350", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001590364-26-000082", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001590364-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002025", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001590364-26-000078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051412", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050622", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001058022-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001590364-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001590364-26-000075", "price_sensitive": false}, {"form": "15-12G", "date": "2026-06-25", "title": "Form 15-12G", "accession": "0001140361-26-026318", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001590364-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001590364-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001590364-26-000068", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-12", "title": "Form 25-NSE", "accession": "0001354457-26-000572", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023226", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001590364-26-000049", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 498143.25, "sell_n": 0, "sell_sum": 0, "net": 498143.25, "insiders": 1, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "FTAI", "has_prices": true, "as_of": "2026-08-07", "last": 216.24, "prev_close": 221.23, "change": -4.989999999999981, "change_pct": -0.022555711250734443, "session_volume": 1334415.0, "vwap_5": 222.01865038033628, "vwap_20": 210.21753791430024, "vwap_60": 231.02585614617158, "vwap_250": 224.82691003275673, "high_52w": 310.04, "low_52w": 152.8, "avg_volume_20": 1797867.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001058022-26-000009", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. takes a 5.8% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0001058022-26-000009-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "13DG-0002100119-26-001531", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. takes a 5.22% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0002100119-26-001531-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "13DG-0000102909-26-002723", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. raises a passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0000102909-26-002723-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001590364-26-000082", "src": "INSIDERS", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "BoHee Yoon", "who_key": "Yoon BoHee", "role": "Secretary, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 75659.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Insider files routine paperwork on FTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060313/000159036426000082/0001590364-26-000082-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0001422849-26-000117", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Capital World Investors moves to a 11.3% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000117-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001590364-26-000080", "src": "INSIDERS", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "Ray M. Robinson", "who_key": "ROBINSON RAY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on FTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/000159036426000080/0001590364-26-000080-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001590364-26-000078", "src": "INSIDERS", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "David Moreno", "who_key": "Moreno David", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 498143.25, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The president wades in: $498K of FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2060958/000159036426000078/0001590364-26-000078-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0001058022-26-000006", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. takes a 5.8% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0001058022-26-000006-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "13DG-0000315066-26-002025", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FMR LLC moves to a 3.5% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002025-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001562230-26-000058", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Capital International Investors moves to a 11.8% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "HOUSE-2026-20034522-T3", "src": "CONGRESS", "ticker": "FTAI", "cik": "", "company": "FTAI Aviation Ltd.", "company_raw": "F S: New\nS O: UBS SEP IRA\nFTAI Aviation Ltd. - Common Stock", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "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": "Hon. Brian Babin trims FTAI ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "13DG-0002012383-26-001663", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of FTAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001663-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13DG-0001058022-26-000004", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. crosses 5% of FTAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0001058022-26-000004-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13F-93751-0000093751-26-000315-G3730V105", "src": "13F", "ticker": "FTAI", "cik": "", "company": "FTAI Aviation Ltd.", "company_raw": "Ftai Aviation Ltd", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 736993565.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $737M of FTAI (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}], "recent_buys": [{"id": "0001590364-26-000078", "src": "INSIDERS", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "David Moreno", "who_key": "Moreno David", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 498143.25, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The president wades in: $498K of FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2060958/000159036426000078/0001590364-26-000078-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}], "institutional": [{"id": "13DG-0001058022-26-000009", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. takes a 5.8% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0001058022-26-000009-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "13DG-0002100119-26-001531", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. takes a 5.22% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0002100119-26-001531-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "13DG-0000102909-26-002723", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. raises a passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0000102909-26-002723-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "13DG-0001422849-26-000117", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Capital World Investors moves to a 11.3% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000117-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000315066-26-002025", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FMR LLC moves to a 3.5% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002025-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001058022-26-000006", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. takes a 5.8% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0001058022-26-000006-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "13DG-0001562230-26-000058", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Capital International Investors moves to a 11.8% passive stake in FTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002012383-26-001663", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of FTAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001663-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13DG-0001058022-26-000004", "src": "13DG", "ticker": "FTAI", "cik": "1590364", "company": "FTAI Aviation Ltd.", "company_raw": "FTAI Aviation Ltd.", "who": "FTAI Aviation Ltd.", "who_key": "FTAI Aviation 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": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "FTAI Aviation Ltd. crosses 5% of FTAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590364/0001058022-26-000004-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13F-93751-0000093751-26-000315-G3730V105", "src": "13F", "ticker": "FTAI", "cik": "", "company": "FTAI Aviation Ltd.", "company_raw": "Ftai Aviation Ltd", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 736993565.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $737M of FTAI (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}], "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": "FTAI Aviation Ltd. - 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares", "new_value": "FTAI Aviation Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590364", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590364", "applied": 1, "detected_at": "2026-10-24T19:03:51.422666"}]}, "key_people": [{"who": "David Moreno", "who_key": "Moreno David", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 498143.25, "sold": 0, "net": 498143.25, "trades": 1, "top_score": 52.6, "lean": "buying", "history": [{"action": "BUY", "amount": 498143.25, "date": "2026-07-31", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2060958/000159036426000078/0001590364-26-000078-index.htm"}], "latest": {"action": "BUY", "amount": 498143.25, "date": "2026-07-31", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2060958/000159036426000078/0001590364-26-000078-index.htm"}}, {"who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001590364-26-000082", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001590364-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002025", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001590364-26-000078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051412", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050622", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001058022-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001590364-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001590364-26-000075", "price_sensitive": false}, {"form": "15-12G", "date": "2026-06-25", "title": "Form 15-12G", "accession": "0001140361-26-026318", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001590364-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001590364-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001590364-26-000068", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-12", "title": "Form 25-NSE", "accession": "0001354457-26-000572", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001590364-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023226", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001590364-26-000049", "price_sensitive": false}], "performance": {"ticker": "FTAI", "has_prices": true, "summary": {"n": 2, "avg": -0.03383950861898153, "win_rate": 0.5, "best": 0.049708737864077715, "worst": -0.11738775510204078, "as_of": "2026-08-07"}, "buys": [{"who": "Moreno David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 498143.25, "date": "2026-07-31", "score": 52.6, "ref_price": 206.0, "return": 0.049708737864077715}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 736993565.0, "date": "2026-03-31", "score": 0.0, "ref_price": 245.0, "return": -0.11738775510204078}]}, "price_series": [{"date": "2016-08-08", "close": 9.8931, "volume": 159095.0}, {"date": "2016-08-09", "close": 9.8931, "volume": 146452.0}, {"date": "2016-08-10", "close": 10.1204, "volume": 174621.0}, {"date": "2016-08-11", "close": 10.2636, "volume": 122981.0}, {"date": "2016-08-12", "close": 10.4404, "volume": 235681.0}, {"date": "2016-08-15", "close": 10.3983, "volume": 136907.0}, {"date": "2016-08-16", "close": 10.3646, "volume": 256146.0}, {"date": "2016-08-17", "close": 9.9099, "volume": 110454.0}, {"date": "2016-08-18", "close": 9.8931, "volume": 79987.0}, {"date": "2016-08-19", "close": 9.8931, "volume": 88534.0}, {"date": "2016-08-22", "close": 9.6405, "volume": 185330.0}, {"date": "2016-08-23", "close": 9.8257, "volume": 193717.0}, {"date": "2016-08-24", "close": 10.1204, "volume": 88638.0}, {"date": "2016-08-25", "close": 10.1794, "volume": 61783.0}, {"date": "2016-08-26", "close": 10.213, "volume": 86664.0}, {"date": "2016-08-29", "close": 10.011, "volume": 83898.0}, {"date": "2016-08-30", "close": 9.8678, "volume": 89098.0}, {"date": "2016-08-31", "close": 10.1625, "volume": 107922.0}, {"date": "2016-09-01", "close": 10.1204, "volume": 35789.0}, {"date": "2016-09-02", "close": 10.2804, "volume": 111334.0}, {"date": "2016-09-06", "close": 10.1794, "volume": 62127.0}, {"date": "2016-09-07", "close": 10.0615, "volume": 48774.0}, {"date": "2016-09-08", "close": 10.0699, "volume": 77420.0}, {"date": "2016-09-09", "close": 9.9352, "volume": 86152.0}, {"date": "2016-09-12", "close": 10.0278, "volume": 70098.0}, {"date": "2016-09-13", "close": 9.691, "volume": 63196.0}, {"date": "2016-09-14", "close": 9.8173, "volume": 33004.0}, {"date": "2016-09-15", "close": 9.7836, "volume": 56643.0}, {"date": "2016-09-16", "close": 9.7668, "volume": 204235.0}, {"date": "2016-09-19", "close": 9.8678, "volume": 78642.0}, {"date": "2016-09-20", "close": 9.7752, "volume": 54317.0}, {"date": "2016-09-21", "close": 9.7668, "volume": 233070.0}, {"date": "2016-09-22", "close": 9.8931, "volume": 65289.0}, {"date": "2016-09-23", "close": 10.0278, "volume": 159020.0}, {"date": "2016-09-26", "close": 10.0867, "volume": 102260.0}, {"date": "2016-09-27", "close": 10.112, "volume": 211529.0}, {"date": "2016-09-28", "close": 10.1036, "volume": 152480.0}, {"date": "2016-09-29", "close": 10.0194, "volume": 154249.0}, {"date": "2016-09-30", "close": 10.533, "volume": 289132.0}, {"date": "2016-10-03", "close": 10.3562, "volume": 126516.0}, {"date": "2016-10-04", "close": 10.2636, "volume": 152373.0}, {"date": "2016-10-05", "close": 10.2636, "volume": 78216.0}, {"date": "2016-10-06", "close": 10.4235, "volume": 86159.0}, {"date": "2016-10-07", "close": 10.1794, "volume": 48033.0}, {"date": "2016-10-10", "close": 10.2467, "volume": 43181.0}, {"date": "2016-10-11", "close": 10.1962, "volume": 51418.0}, {"date": "2016-10-12", "close": 10.112, "volume": 27747.0}, {"date": "2016-10-13", "close": 10.112, "volume": 66364.0}, {"date": "2016-10-14", "close": 10.0362, "volume": 60429.0}, {"date": "2016-10-17", "close": 10.1036, "volume": 58651.0}, {"date": "2016-10-18", "close": 10.1036, "volume": 77574.0}, {"date": "2016-10-19", "close": 10.0278, "volume": 68983.0}, {"date": "2016-10-20", "close": 10.011, "volume": 162635.0}, {"date": "2016-10-21", "close": 10.0362, "volume": 69153.0}, {"date": "2016-10-24", "close": 10.0194, "volume": 72241.0}, {"date": "2016-10-25", "close": 10.1288, "volume": 166662.0}, {"date": "2016-10-26", "close": 10.1457, "volume": 67072.0}, {"date": "2016-10-27", "close": 10.0278, "volume": 47275.0}, {"date": "2016-10-28", "close": 10.0783, "volume": 109497.0}, {"date": "2016-10-31", "close": 10.0026, "volume": 134919.0}, {"date": "2016-11-01", "close": 10.0867, "volume": 326613.0}, {"date": "2016-11-02", "close": 10.5667, "volume": 616542.0}, {"date": "2016-11-03", "close": 10.4825, "volume": 296772.0}, {"date": "2016-11-04", "close": 10.8782, "volume": 149947.0}, {"date": "2016-11-07", "close": 11.3581, "volume": 331253.0}, {"date": "2016-11-08", "close": 11.0297, "volume": 65379.0}, {"date": "2016-11-09", "close": 10.9792, "volume": 164300.0}, {"date": "2016-11-10", "close": 11.3581, "volume": 102716.0}, {"date": "2016-11-11", "close": 11.1897, "volume": 143301.0}, {"date": "2016-11-14", "close": 11.3834, "volume": 191856.0}, {"date": "2016-11-15", "close": 11.3076, "volume": 161099.0}, {"date": "2016-11-16", "close": 11.1981, "volume": 129258.0}, {"date": "2016-11-17", "close": 11.3329, "volume": 60070.0}, {"date": "2016-11-18", "close": 11.5433, "volume": 70300.0}, {"date": "2016-11-21", "close": 11.3581, "volume": 56100.0}, {"date": "2016-11-22", "close": 11.2571, "volume": 62270.0}, {"date": "2016-11-23", "close": 11.2739, "volume": 58866.0}, {"date": "2016-11-25", "close": 11.3665, "volume": 70308.0}, {"date": "2016-11-28", "close": 11.2318, "volume": 36839.0}, {"date": "2016-11-29", "close": 11.2823, "volume": 93777.0}, {"date": "2016-11-30", "close": 11.2823, "volume": 129922.0}, {"date": "2016-12-01", "close": 11.3581, "volume": 125137.0}, {"date": "2016-12-02", "close": 11.2823, "volume": 112084.0}, {"date": "2016-12-05", "close": 11.5012, "volume": 95245.0}, {"date": "2016-12-06", "close": 11.5012, "volume": 110973.0}, {"date": "2016-12-07", "close": 11.5097, "volume": 161245.0}, {"date": "2016-12-08", "close": 11.4676, "volume": 208603.0}, {"date": "2016-12-09", "close": 11.5349, "volume": 95932.0}, {"date": "2016-12-12", "close": 11.4676, "volume": 117096.0}, {"date": "2016-12-13", "close": 11.6444, "volume": 81925.0}, {"date": "2016-12-14", "close": 11.2739, "volume": 44462.0}, {"date": "2016-12-15", "close": 11.2402, "volume": 84315.0}, {"date": "2016-12-16", "close": 11.2823, "volume": 84294.0}, {"date": "2016-12-19", "close": 11.3244, "volume": 18318.0}, {"date": "2016-12-20", "close": 11.3329, "volume": 81973.0}, {"date": "2016-12-21", "close": 11.4592, "volume": 61182.0}, {"date": "2016-12-22", "close": 11.3244, "volume": 142886.0}, {"date": "2016-12-23", "close": 11.2402, "volume": 261402.0}, {"date": "2016-12-27", "close": 11.316, "volume": 114920.0}, {"date": "2016-12-28", "close": 11.0297, "volume": 110384.0}, {"date": "2016-12-29", "close": 11.1729, "volume": 50785.0}, {"date": "2016-12-30", "close": 11.1981, "volume": 44775.0}, {"date": "2017-01-03", "close": 11.4844, "volume": 129917.0}, {"date": "2017-01-04", "close": 11.4002, "volume": 153533.0}, {"date": "2017-01-05", "close": 11.4086, "volume": 103615.0}, {"date": "2017-01-06", "close": 11.4844, "volume": 63292.0}, {"date": "2017-01-09", "close": 11.4676, "volume": 58340.0}, {"date": "2017-01-10", "close": 11.4507, "volume": 91114.0}, {"date": "2017-01-11", "close": 11.9559, "volume": 192661.0}, {"date": "2017-01-12", "close": 12.3095, "volume": 291003.0}, {"date": "2017-01-13", "close": 12.1748, "volume": 128895.0}, {"date": "2017-01-17", "close": 12.1159, "volume": 155291.0}, {"date": "2017-01-18", "close": 12.0064, "volume": 242774.0}, {"date": "2017-01-19", "close": 12.2085, "volume": 97054.0}, {"date": "2017-01-20", "close": 12.4106, "volume": 89844.0}, {"date": "2017-01-23", "close": 12.4443, "volume": 61611.0}, {"date": "2017-01-24", "close": 12.3516, "volume": 100350.0}, {"date": "2017-01-25", "close": 12.3516, "volume": 78975.0}, {"date": "2017-01-26", "close": 12.4443, "volume": 54550.0}, {"date": "2017-01-27", "close": 12.2759, "volume": 147122.0}, {"date": "2017-01-30", "close": 12.2759, "volume": 75849.0}, {"date": "2017-01-31", "close": 12.3516, "volume": 83131.0}, {"date": "2017-02-01", "close": 12.5116, "volume": 62708.0}, {"date": "2017-02-02", "close": 12.7389, "volume": 81179.0}, {"date": "2017-02-03", "close": 12.6295, "volume": 76969.0}, {"date": "2017-02-06", "close": 12.68, "volume": 67608.0}, {"date": "2017-02-07", "close": 12.5537, "volume": 28649.0}, {"date": "2017-02-08", "close": 12.6042, "volume": 61515.0}, {"date": "2017-02-09", "close": 12.6126, "volume": 44425.0}, {"date": "2017-02-10", "close": 12.7895, "volume": 52472.0}, {"date": "2017-02-13", "close": 12.7305, "volume": 84544.0}, {"date": "2017-02-14", "close": 12.6463, "volume": 48378.0}, {"date": "2017-02-15", "close": 12.7389, "volume": 77011.0}, {"date": "2017-02-16", "close": 12.6632, "volume": 134825.0}, {"date": "2017-02-17", "close": 12.7053, "volume": 88187.0}, {"date": "2017-02-21", "close": 12.84, "volume": 179997.0}, {"date": "2017-02-22", "close": 12.8989, "volume": 159266.0}, {"date": "2017-02-23", "close": 13.101, "volume": 189439.0}, {"date": "2017-02-24", "close": 13.1262, "volume": 376907.0}, {"date": "2017-02-27", "close": 13.1768, "volume": 214181.0}, {"date": "2017-02-28", "close": 12.9158, "volume": 264475.0}, {"date": "2017-03-01", "close": 13.101, "volume": 158007.0}, {"date": "2017-03-02", "close": 12.9242, "volume": 147740.0}, {"date": "2017-03-03", "close": 13.0589, "volume": 158963.0}, {"date": "2017-03-06", "close": 13.0252, "volume": 257995.0}, {"date": "2017-03-07", "close": 13.1515, "volume": 366055.0}, {"date": "2017-03-08", "close": 12.8737, "volume": 278163.0}, {"date": "2017-03-09", "close": 12.9831, "volume": 221042.0}, {"date": "2017-03-10", "close": 12.7389, "volume": 204743.0}, {"date": "2017-03-13", "close": 12.3853, "volume": 224216.0}, {"date": "2017-03-14", "close": 12.3095, "volume": 66543.0}, {"date": "2017-03-15", "close": 12.4611, "volume": 109766.0}, {"date": "2017-03-16", "close": 12.5621, "volume": 154817.0}, {"date": "2017-03-17", "close": 12.6884, "volume": 89413.0}, {"date": "2017-03-20", "close": 12.5874, "volume": 171464.0}, {"date": "2017-03-21", "close": 12.579, "volume": 134575.0}, {"date": "2017-03-22", "close": 12.5621, "volume": 66749.0}, {"date": "2017-03-23", "close": 12.6042, "volume": 85551.0}, {"date": "2017-03-24", "close": 12.6126, "volume": 81341.0}, {"date": "2017-03-27", "close": 12.5621, "volume": 81161.0}, {"date": "2017-03-28", "close": 12.6295, "volume": 161154.0}, {"date": "2017-03-29", "close": 12.6547, "volume": 69560.0}, {"date": "2017-03-30", "close": 12.68, "volume": 118752.0}, {"date": "2017-03-31", "close": 12.5537, "volume": 122072.0}, {"date": "2017-04-03", "close": 12.5874, "volume": 105027.0}, {"date": "2017-04-04", "close": 12.6295, "volume": 137218.0}, {"date": "2017-04-05", "close": 12.6884, "volume": 123308.0}, {"date": "2017-04-06", "close": 12.7221, "volume": 53033.0}, {"date": "2017-04-07", "close": 12.84, "volume": 131735.0}, {"date": "2017-04-10", "close": 12.8316, "volume": 84285.0}, {"date": "2017-04-11", "close": 12.8147, "volume": 50506.0}, {"date": "2017-04-12", "close": 12.7895, "volume": 115578.0}, {"date": "2017-04-13", "close": 12.7221, "volume": 258384.0}, {"date": "2017-04-17", "close": 12.1327, "volume": 1803045.0}, {"date": "2017-04-18", "close": 12.3685, "volume": 692715.0}, {"date": "2017-04-19", "close": 12.5369, "volume": 259857.0}, {"date": "2017-04-20", "close": 12.5621, "volume": 113839.0}, {"date": "2017-04-21", "close": 12.6126, "volume": 90468.0}, {"date": "2017-04-24", "close": 12.7558, "volume": 163247.0}, {"date": "2017-04-25", "close": 12.7558, "volume": 160309.0}, {"date": "2017-04-26", "close": 12.84, "volume": 110174.0}, {"date": "2017-04-27", "close": 12.7389, "volume": 154066.0}, {"date": "2017-04-28", "close": 12.6716, "volume": 95441.0}, {"date": "2017-05-01", "close": 12.9663, "volume": 194835.0}, {"date": "2017-05-02", "close": 12.9663, "volume": 218685.0}, {"date": "2017-05-03", "close": 13.042, "volume": 138018.0}, {"date": "2017-05-04", "close": 13.0673, "volume": 347651.0}, {"date": "2017-05-05", "close": 13.3115, "volume": 355516.0}, {"date": "2017-05-08", "close": 13.3873, "volume": 156028.0}, {"date": "2017-05-09", "close": 13.3536, "volume": 241769.0}, {"date": "2017-05-10", "close": 13.3957, "volume": 645844.0}, {"date": "2017-05-11", "close": 13.3704, "volume": 197741.0}, {"date": "2017-05-12", "close": 13.2862, "volume": 82747.0}, {"date": "2017-05-15", "close": 13.4462, "volume": 130457.0}, {"date": "2017-05-16", "close": 13.2273, "volume": 119790.0}, {"date": "2017-05-17", "close": 13.0757, "volume": 149136.0}, {"date": "2017-05-18", "close": 13.4378, "volume": 172187.0}, {"date": "2017-05-19", "close": 13.4125, "volume": 123633.0}, {"date": "2017-05-22", "close": 13.3957, "volume": 331835.0}, {"date": "2017-05-23", "close": 13.4378, "volume": 146542.0}, {"date": "2017-05-24", "close": 13.4378, "volume": 131928.0}, {"date": "2017-05-25", "close": 13.4799, "volume": 202208.0}, {"date": "2017-05-26", "close": 13.8251, "volume": 150206.0}, {"date": "2017-05-30", "close": 13.4967, "volume": 158685.0}, {"date": "2017-05-31", "close": 13.4546, "volume": 78884.0}, {"date": "2017-06-01", "close": 13.3873, "volume": 122991.0}, {"date": "2017-06-02", "close": 13.4967, "volume": 63793.0}, {"date": "2017-06-05", "close": 13.3367, "volume": 106996.0}, {"date": "2017-06-06", "close": 13.5641, "volume": 162554.0}, {"date": "2017-06-07", "close": 13.2778, "volume": 94198.0}, {"date": "2017-06-08", "close": 13.3788, "volume": 64806.0}, {"date": "2017-06-09", "close": 13.4125, "volume": 110911.0}, {"date": "2017-06-12", "close": 13.3367, "volume": 128852.0}, {"date": "2017-06-13", "close": 13.4714, "volume": 65680.0}, {"date": "2017-06-14", "close": 13.3957, "volume": 103334.0}, {"date": "2017-06-15", "close": 13.2862, "volume": 77867.0}, {"date": "2017-06-16", "close": 13.2778, "volume": 59409.0}, {"date": "2017-06-19", "close": 13.362, "volume": 71200.0}, {"date": "2017-06-20", "close": 13.3788, "volume": 124854.0}, {"date": "2017-06-21", "close": 13.3536, "volume": 104202.0}, {"date": "2017-06-22", "close": 13.4546, "volume": 59527.0}, {"date": "2017-06-23", "close": 13.4293, "volume": 136612.0}, {"date": "2017-06-26", "close": 13.4209, "volume": 148162.0}, {"date": "2017-06-27", "close": 13.4041, "volume": 90402.0}, {"date": "2017-06-28", "close": 13.4293, "volume": 193191.0}, {"date": "2017-06-29", "close": 13.463, "volume": 136717.0}, {"date": "2017-06-30", "close": 13.4209, "volume": 257427.0}, {"date": "2017-07-03", "close": 13.4714, "volume": 108845.0}, {"date": "2017-07-05", "close": 13.4209, "volume": 120320.0}, {"date": "2017-07-06", "close": 13.2441, "volume": 121062.0}, {"date": "2017-07-07", "close": 13.3283, "volume": 67410.0}, {"date": "2017-07-10", "close": 13.5556, "volume": 367561.0}, {"date": "2017-07-11", "close": 13.4714, "volume": 146966.0}, {"date": "2017-07-12", "close": 13.7746, "volume": 155500.0}, {"date": "2017-07-13", "close": 13.9345, "volume": 251880.0}, {"date": "2017-07-14", "close": 13.8335, "volume": 368073.0}, {"date": "2017-07-17", "close": 13.7661, "volume": 101202.0}, {"date": "2017-07-18", "close": 13.783, "volume": 251982.0}, {"date": "2017-07-19", "close": 13.6483, "volume": 471237.0}, {"date": "2017-07-20", "close": 13.6651, "volume": 84139.0}, {"date": "2017-07-21", "close": 13.463, "volume": 109092.0}, {"date": "2017-07-24", "close": 13.6314, "volume": 158565.0}, {"date": "2017-07-25", "close": 13.4883, "volume": 106892.0}, {"date": "2017-07-26", "close": 13.9093, "volume": 205919.0}, {"date": "2017-07-27", "close": 14.0524, "volume": 467949.0}, {"date": "2017-07-28", "close": 14.1619, "volume": 268915.0}, {"date": "2017-07-31", "close": 14.1955, "volume": 206928.0}, {"date": "2017-08-01", "close": 14.3303, "volume": 207651.0}, {"date": "2017-08-02", "close": 15.1301, "volume": 380187.0}, {"date": "2017-08-03", "close": 15.147, "volume": 389828.0}, {"date": "2017-08-04", "close": 15.408, "volume": 309744.0}, {"date": "2017-08-07", "close": 15.088, "volume": 189080.0}, {"date": "2017-08-08", "close": 15.3069, "volume": 274991.0}, {"date": "2017-08-09", "close": 15.1049, "volume": 80871.0}, {"date": "2017-08-10", "close": 15.088, "volume": 114641.0}, {"date": "2017-08-11", "close": 15.0459, "volume": 163072.0}, {"date": "2017-08-14", "close": 15.0038, "volume": 93094.0}, {"date": "2017-08-15", "close": 14.987, "volume": 82436.0}, {"date": "2017-08-16", "close": 14.465, "volume": 140106.0}, {"date": "2017-08-17", "close": 14.4397, "volume": 195429.0}, {"date": "2017-08-18", "close": 14.5239, "volume": 57282.0}, {"date": "2017-08-21", "close": 14.3555, "volume": 98314.0}, {"date": "2017-08-22", "close": 14.3134, "volume": 128641.0}, {"date": "2017-08-23", "close": 14.3134, "volume": 155955.0}, {"date": "2017-08-24", "close": 14.4481, "volume": 247720.0}, {"date": "2017-08-25", "close": 14.5155, "volume": 82385.0}, {"date": "2017-08-28", "close": 14.3387, "volume": 231187.0}, {"date": "2017-08-29", "close": 14.3724, "volume": 83024.0}, {"date": "2017-08-30", "close": 14.2545, "volume": 59827.0}, {"date": "2017-08-31", "close": 14.3555, "volume": 60545.0}, {"date": "2017-09-01", "close": 14.4144, "volume": 57077.0}, {"date": "2017-09-05", "close": 14.2292, "volume": 97525.0}, {"date": "2017-09-06", "close": 14.4734, "volume": 192764.0}, {"date": "2017-09-07", "close": 14.4481, "volume": 249476.0}, {"date": "2017-09-08", "close": 14.4565, "volume": 81715.0}, {"date": "2017-09-11", "close": 14.6334, "volume": 106415.0}, {"date": "2017-09-12", "close": 14.987, "volume": 110188.0}, {"date": "2017-09-13", "close": 14.9449, "volume": 114961.0}, {"date": "2017-09-14", "close": 14.7597, "volume": 93742.0}, {"date": "2017-09-15", "close": 14.8018, "volume": 100584.0}, {"date": "2017-09-18", "close": 14.6839, "volume": 77816.0}, {"date": "2017-09-19", "close": 15.0207, "volume": 122963.0}, {"date": "2017-09-20", "close": 15.1133, "volume": 83728.0}, {"date": "2017-09-21", "close": 15.0964, "volume": 60730.0}, {"date": "2017-09-22", "close": 14.9786, "volume": 121561.0}, {"date": "2017-09-25", "close": 15.088, "volume": 96973.0}, {"date": "2017-09-26", "close": 15.1385, "volume": 61607.0}, {"date": "2017-09-27", "close": 15.1301, "volume": 221877.0}, {"date": "2017-09-28", "close": 15.2059, "volume": 92726.0}, {"date": "2017-09-29", "close": 15.1891, "volume": 88310.0}, {"date": "2017-10-02", "close": 15.2648, "volume": 112261.0}, {"date": "2017-10-03", "close": 15.1217, "volume": 78985.0}, {"date": "2017-10-04", "close": 15.0038, "volume": 70463.0}, {"date": "2017-10-05", "close": 15.1385, "volume": 124126.0}, {"date": "2017-10-06", "close": 14.8775, "volume": 53305.0}, {"date": "2017-10-09", "close": 14.7512, "volume": 59516.0}, {"date": "2017-10-10", "close": 14.987, "volume": 72353.0}, {"date": "2017-10-11", "close": 14.886, "volume": 96771.0}, {"date": "2017-10-12", "close": 15.0543, "volume": 113735.0}, {"date": "2017-10-13", "close": 15.3659, "volume": 256489.0}, {"date": "2017-10-16", "close": 15.5764, "volume": 331210.0}, {"date": "2017-10-17", "close": 15.4669, "volume": 299827.0}, {"date": "2017-10-18", "close": 15.1554, "volume": 163896.0}, {"date": "2017-10-19", "close": 15.2059, "volume": 125771.0}, {"date": "2017-10-20", "close": 15.5258, "volume": 133057.0}, {"date": "2017-10-23", "close": 15.4501, "volume": 130842.0}, {"date": "2017-10-24", "close": 15.5595, "volume": 97861.0}, {"date": "2017-10-25", "close": 15.509, "volume": 167524.0}, {"date": "2017-10-26", "close": 15.3911, "volume": 109941.0}, {"date": "2017-10-27", "close": 15.5764, "volume": 110069.0}, {"date": "2017-10-30", "close": 15.4416, "volume": 161751.0}, {"date": "2017-10-31", "close": 15.349, "volume": 108438.0}, {"date": "2017-11-01", "close": 15.3659, "volume": 128250.0}, {"date": "2017-11-02", "close": 15.5595, "volume": 146948.0}, {"date": "2017-11-03", "close": 15.5848, "volume": 212297.0}, {"date": "2017-11-06", "close": 15.4501, "volume": 322249.0}, {"date": "2017-11-07", "close": 15.3238, "volume": 180754.0}, {"date": "2017-11-08", "close": 15.349, "volume": 85220.0}, {"date": "2017-11-09", "close": 15.3238, "volume": 115285.0}, {"date": "2017-11-10", "close": 15.2312, "volume": 168013.0}, {"date": "2017-11-13", "close": 15.0291, "volume": 194946.0}, {"date": "2017-11-14", "close": 14.9786, "volume": 177958.0}, {"date": "2017-11-15", "close": 15.0291, "volume": 158932.0}, {"date": "2017-11-16", "close": 15.1385, "volume": 243370.0}, {"date": "2017-11-17", "close": 15.2396, "volume": 67388.0}, {"date": "2017-11-20", "close": 15.2817, "volume": 50465.0}, {"date": "2017-11-21", "close": 15.2564, "volume": 129494.0}, {"date": "2017-11-22", "close": 15.3406, "volume": 80871.0}, {"date": "2017-11-24", "close": 15.3322, "volume": 66732.0}, {"date": "2017-11-27", "close": 15.2648, "volume": 156853.0}, {"date": "2017-11-28", "close": 15.3238, "volume": 121270.0}, {"date": "2017-11-29", "close": 15.1806, "volume": 37392.0}, {"date": "2017-11-30", "close": 15.3238, "volume": 136874.0}, {"date": "2017-12-01", "close": 15.2564, "volume": 104914.0}, {"date": "2017-12-04", "close": 15.3406, "volume": 161164.0}, {"date": "2017-12-05", "close": 15.2817, "volume": 182874.0}, {"date": "2017-12-06", "close": 15.1217, "volume": 105729.0}, {"date": "2017-12-07", "close": 15.3154, "volume": 254063.0}, {"date": "2017-12-08", "close": 15.3322, "volume": 86062.0}, {"date": "2017-12-11", "close": 15.2227, "volume": 287975.0}, {"date": "2017-12-12", "close": 15.4585, "volume": 408420.0}, {"date": "2017-12-13", "close": 15.6016, "volume": 309533.0}, {"date": "2017-12-14", "close": 15.61, "volume": 171677.0}, {"date": "2017-12-15", "close": 15.3406, "volume": 594752.0}, {"date": "2017-12-18", "close": 15.8795, "volume": 183690.0}, {"date": "2017-12-19", "close": 15.8879, "volume": 227249.0}, {"date": "2017-12-20", "close": 16.191, "volume": 94594.0}, {"date": "2017-12-21", "close": 16.7046, "volume": 173515.0}, {"date": "2017-12-22", "close": 16.8393, "volume": 177878.0}, {"date": "2017-12-26", "close": 16.6457, "volume": 172257.0}, {"date": "2017-12-27", "close": 16.8056, "volume": 154775.0}, {"date": "2017-12-28", "close": 16.8309, "volume": 188119.0}, {"date": "2017-12-29", "close": 16.7804, "volume": 106782.0}, {"date": "2018-01-02", "close": 16.7383, "volume": 104819.0}, {"date": "2018-01-03", "close": 16.713, "volume": 99670.0}, {"date": "2018-01-04", "close": 16.8561, "volume": 117806.0}, {"date": "2018-01-05", "close": 16.8393, "volume": 63999.0}, {"date": "2018-01-08", "close": 16.6878, "volume": 49859.0}, {"date": "2018-01-09", "close": 16.8309, "volume": 79738.0}, {"date": "2018-01-10", "close": 16.6204, "volume": 161513.0}, {"date": "2018-01-11", "close": 15.6606, "volume": 4607338.0}, {"date": "2018-01-12", "close": 15.6185, "volume": 740460.0}, {"date": "2018-01-16", "close": 15.5006, "volume": 654774.0}, {"date": "2018-01-17", "close": 15.4753, "volume": 457510.0}, {"date": "2018-01-18", "close": 15.3659, "volume": 749693.0}, {"date": "2018-01-19", "close": 15.1133, "volume": 346688.0}, {"date": "2018-01-22", "close": 15.2227, "volume": 507404.0}, {"date": "2018-01-23", "close": 15.2985, "volume": 461663.0}, {"date": "2018-01-24", "close": 15.0796, "volume": 435551.0}, {"date": "2018-01-25", "close": 15.1554, "volume": 199243.0}, {"date": "2018-01-26", "close": 15.4332, "volume": 361206.0}, {"date": "2018-01-29", "close": 15.3238, "volume": 265401.0}, {"date": "2018-01-30", "close": 14.9954, "volume": 421423.0}, {"date": "2018-01-31", "close": 15.1975, "volume": 217010.0}, {"date": "2018-02-01", "close": 14.8523, "volume": 283322.0}, {"date": "2018-02-02", "close": 14.7344, "volume": 174560.0}, {"date": "2018-02-05", "close": 14.2461, "volume": 324634.0}, {"date": "2018-02-06", "close": 14.4229, "volume": 238243.0}, {"date": "2018-02-07", "close": 14.4986, "volume": 227408.0}, {"date": "2018-02-08", "close": 14.1029, "volume": 245209.0}, {"date": "2018-02-09", "close": 14.2124, "volume": 640198.0}, {"date": "2018-02-12", "close": 14.044, "volume": 320825.0}, {"date": "2018-02-13", "close": 14.3134, "volume": 176952.0}, {"date": "2018-02-14", "close": 14.3555, "volume": 173162.0}, {"date": "2018-02-15", "close": 14.3639, "volume": 276951.0}, {"date": "2018-02-16", "close": 14.3303, "volume": 39402.0}, {"date": "2018-02-20", "close": 14.0777, "volume": 155667.0}, {"date": "2018-02-21", "close": 14.1198, "volume": 81122.0}, {"date": "2018-02-22", "close": 13.9093, "volume": 346287.0}, {"date": "2018-02-23", "close": 14.1534, "volume": 166955.0}, {"date": "2018-02-26", "close": 14.4397, "volume": 195891.0}, {"date": "2018-02-27", "close": 14.4229, "volume": 259345.0}, {"date": "2018-02-28", "close": 13.7493, "volume": 959645.0}, {"date": "2018-03-01", "close": 13.8924, "volume": 369402.0}, {"date": "2018-03-02", "close": 13.7577, "volume": 221067.0}, {"date": "2018-03-05", "close": 13.6735, "volume": 140651.0}, {"date": "2018-03-06", "close": 13.7072, "volume": 349580.0}, {"date": "2018-03-07", "close": 13.6819, "volume": 210783.0}, {"date": "2018-03-08", "close": 13.3873, "volume": 515830.0}, {"date": "2018-03-09", "close": 13.522, "volume": 431428.0}, {"date": "2018-03-12", "close": 13.8924, "volume": 220957.0}, {"date": "2018-03-13", "close": 13.7493, "volume": 242919.0}, {"date": "2018-03-14", "close": 13.6904, "volume": 164646.0}, {"date": "2018-03-15", "close": 13.2441, "volume": 168718.0}, {"date": "2018-03-16", "close": 13.2778, "volume": 226871.0}, {"date": "2018-03-19", "close": 13.1768, "volume": 202736.0}, {"date": "2018-03-20", "close": 13.2273, "volume": 100075.0}, {"date": "2018-03-21", "close": 13.2946, "volume": 77670.0}, {"date": "2018-03-22", "close": 13.2189, "volume": 161769.0}, {"date": "2018-03-23", "close": 13.261, "volume": 126474.0}, {"date": "2018-03-26", "close": 13.3873, "volume": 152634.0}, {"date": "2018-03-27", "close": 13.2778, "volume": 161039.0}, {"date": "2018-03-28", "close": 13.3452, "volume": 224017.0}, {"date": "2018-03-29", "close": 13.4293, "volume": 144459.0}, {"date": "2018-04-02", "close": 13.3199, "volume": 234669.0}, {"date": "2018-04-03", "close": 13.2778, "volume": 160820.0}, {"date": "2018-04-04", "close": 13.4293, "volume": 122019.0}, {"date": "2018-04-05", "close": 13.6146, "volume": 55395.0}, {"date": "2018-04-06", "close": 13.5051, "volume": 73497.0}, {"date": "2018-04-09", "close": 13.4041, "volume": 1469402.0}, {"date": "2018-04-10", "close": 13.6062, "volume": 1240939.0}, {"date": "2018-04-11", "close": 13.7577, "volume": 134321.0}, {"date": "2018-04-12", "close": 13.884, "volume": 89427.0}, {"date": "2018-04-13", "close": 13.6819, "volume": 62474.0}, {"date": "2018-04-16", "close": 13.8167, "volume": 193626.0}, {"date": "2018-04-17", "close": 13.9766, "volume": 172008.0}, {"date": "2018-04-18", "close": 13.8924, "volume": 66282.0}, {"date": "2018-04-19", "close": 13.6483, "volume": 105742.0}, {"date": "2018-04-20", "close": 13.6988, "volume": 163599.0}, {"date": "2018-04-23", "close": 14.0271, "volume": 89464.0}, {"date": "2018-04-24", "close": 13.8503, "volume": 134715.0}, {"date": "2018-04-25", "close": 13.9261, "volume": 80730.0}, {"date": "2018-04-26", "close": 13.8082, "volume": 137450.0}, {"date": "2018-04-27", "close": 13.9345, "volume": 161934.0}, {"date": "2018-04-30", "close": 14.0103, "volume": 67419.0}, {"date": "2018-05-01", "close": 14.1029, "volume": 76044.0}, {"date": "2018-05-02", "close": 14.0692, "volume": 92730.0}, {"date": "2018-05-03", "close": 13.9766, "volume": 80236.0}, {"date": "2018-05-04", "close": 14.1534, "volume": 130964.0}, {"date": "2018-05-07", "close": 14.1955, "volume": 341610.0}, {"date": "2018-05-08", "close": 14.2713, "volume": 125500.0}, {"date": "2018-05-09", "close": 14.2376, "volume": 141661.0}, {"date": "2018-05-10", "close": 14.0945, "volume": 459380.0}, {"date": "2018-05-11", "close": 14.0187, "volume": 188068.0}, {"date": "2018-05-14", "close": 14.0777, "volume": 239032.0}, {"date": "2018-05-15", "close": 14.0692, "volume": 135833.0}, {"date": "2018-05-16", "close": 13.9598, "volume": 84175.0}, {"date": "2018-05-17", "close": 13.9093, "volume": 139525.0}, {"date": "2018-05-18", "close": 13.9177, "volume": 533122.0}, {"date": "2018-05-21", "close": 13.884, "volume": 146686.0}, {"date": "2018-05-22", "close": 13.7072, "volume": 219244.0}, {"date": "2018-05-23", "close": 13.6904, "volume": 147772.0}, {"date": "2018-05-24", "close": 14.2545, "volume": 559261.0}, {"date": "2018-05-25", "close": 14.3976, "volume": 106733.0}, {"date": "2018-05-29", "close": 14.3892, "volume": 99525.0}, {"date": "2018-05-30", "close": 14.2966, "volume": 155238.0}, {"date": "2018-05-31", "close": 14.5576, "volume": 285772.0}, {"date": "2018-06-01", "close": 14.7091, "volume": 509885.0}, {"date": "2018-06-04", "close": 14.886, "volume": 147841.0}, {"date": "2018-06-05", "close": 14.9028, "volume": 99799.0}, {"date": "2018-06-06", "close": 14.8102, "volume": 214015.0}, {"date": "2018-06-07", "close": 14.7765, "volume": 151271.0}, {"date": "2018-06-08", "close": 14.7512, "volume": 140810.0}, {"date": "2018-06-11", "close": 14.8186, "volume": 146104.0}, {"date": "2018-06-12", "close": 15.0207, "volume": 172523.0}, {"date": "2018-06-13", "close": 15.0796, "volume": 188066.0}, {"date": "2018-06-14", "close": 15.1133, "volume": 107430.0}, {"date": "2018-06-15", "close": 15.349, "volume": 232986.0}, {"date": "2018-06-18", "close": 15.3406, "volume": 98455.0}, {"date": "2018-06-19", "close": 15.2564, "volume": 150169.0}, {"date": "2018-06-20", "close": 15.3406, "volume": 123867.0}, {"date": "2018-06-21", "close": 15.2901, "volume": 107105.0}, {"date": "2018-06-22", "close": 15.4248, "volume": 148485.0}, {"date": "2018-06-25", "close": 15.408, "volume": 188849.0}, {"date": "2018-06-26", "close": 15.4164, "volume": 118045.0}, {"date": "2018-06-27", "close": 15.2312, "volume": 68445.0}, {"date": "2018-06-28", "close": 15.1217, "volume": 76848.0}, {"date": "2018-06-29", "close": 15.2143, "volume": 157080.0}, {"date": "2018-07-02", "close": 15.2817, "volume": 105024.0}, {"date": "2018-07-03", "close": 15.4332, "volume": 106410.0}, {"date": "2018-07-05", "close": 15.5764, "volume": 182985.0}, {"date": "2018-07-06", "close": 15.6437, "volume": 177537.0}, {"date": "2018-07-09", "close": 15.77, "volume": 240879.0}, {"date": "2018-07-10", "close": 15.8542, "volume": 195491.0}, {"date": "2018-07-11", "close": 15.8795, "volume": 128139.0}, {"date": "2018-07-12", "close": 15.829, "volume": 325659.0}, {"date": "2018-07-13", "close": 15.93, "volume": 162558.0}, {"date": "2018-07-16", "close": 15.9889, "volume": 154680.0}, {"date": "2018-07-17", "close": 16.031, "volume": 255774.0}, {"date": "2018-07-18", "close": 16.0394, "volume": 408401.0}, {"date": "2018-07-19", "close": 15.871, "volume": 122826.0}, {"date": "2018-07-20", "close": 15.7279, "volume": 144807.0}, {"date": "2018-07-23", "close": 15.61, "volume": 131056.0}, {"date": "2018-07-24", "close": 15.5511, "volume": 178863.0}, {"date": "2018-07-25", "close": 15.6016, "volume": 126345.0}, {"date": "2018-07-26", "close": 15.6437, "volume": 109699.0}, {"date": "2018-07-27", "close": 15.5932, "volume": 136344.0}, {"date": "2018-07-30", "close": 15.5764, "volume": 128246.0}, {"date": "2018-07-31", "close": 15.6858, "volume": 84199.0}, {"date": "2018-08-01", "close": 15.7784, "volume": 115681.0}, {"date": "2018-08-02", "close": 15.61, "volume": 192685.0}, {"date": "2018-08-03", "close": 15.8795, "volume": 213540.0}, {"date": "2018-08-06", "close": 16.1321, "volume": 247219.0}, {"date": "2018-08-07", "close": 16.031, "volume": 200218.0}, {"date": "2018-08-08", "close": 16.0142, "volume": 125070.0}, {"date": "2018-08-09", "close": 15.9973, "volume": 105625.0}, {"date": "2018-08-10", "close": 15.9973, "volume": 126457.0}, {"date": "2018-08-13", "close": 15.7448, "volume": 167779.0}, {"date": "2018-08-14", "close": 15.8374, "volume": 166583.0}, {"date": "2018-08-15", "close": 15.7448, "volume": 185839.0}, {"date": "2018-08-16", "close": 15.5427, "volume": 199511.0}, {"date": "2018-08-17", "close": 15.4585, "volume": 172636.0}, {"date": "2018-08-20", "close": 15.4669, "volume": 118513.0}, {"date": "2018-08-21", "close": 15.4837, "volume": 108842.0}, {"date": "2018-08-22", "close": 15.3406, "volume": 126646.0}, {"date": "2018-08-23", "close": 15.2985, "volume": 54833.0}, {"date": "2018-08-24", "close": 15.3069, "volume": 77265.0}, {"date": "2018-08-27", "close": 15.3154, "volume": 49143.0}, {"date": "2018-08-28", "close": 15.2312, "volume": 74438.0}, {"date": "2018-08-29", "close": 15.2901, "volume": 72541.0}, {"date": "2018-08-30", "close": 15.2733, "volume": 97548.0}, {"date": "2018-08-31", "close": 15.2396, "volume": 75676.0}, {"date": "2018-09-04", "close": 15.2059, "volume": 68283.0}, {"date": "2018-09-05", "close": 15.1217, "volume": 91116.0}, {"date": "2018-09-06", "close": 15.0038, "volume": 51709.0}, {"date": "2018-09-07", "close": 14.8354, "volume": 112600.0}, {"date": "2018-09-10", "close": 15.0291, "volume": 51727.0}, {"date": "2018-09-11", "close": 14.9112, "volume": 117181.0}, {"date": "2018-09-12", "close": 14.9028, "volume": 74282.0}, {"date": "2018-09-13", "close": 15.0038, "volume": 51061.0}, {"date": "2018-09-14", "close": 15.2648, "volume": 152356.0}, {"date": "2018-09-17", "close": 15.4753, "volume": 66482.0}, {"date": "2018-09-18", "close": 15.6521, "volume": 108449.0}, {"date": "2018-09-19", "close": 15.6606, "volume": 149324.0}, {"date": "2018-09-20", "close": 15.7195, "volume": 91366.0}, {"date": "2018-09-21", "close": 15.8121, "volume": 103339.0}, {"date": "2018-09-24", "close": 15.7279, "volume": 69290.0}, {"date": "2018-09-25", "close": 15.7448, "volume": 106403.0}, {"date": "2018-09-26", "close": 15.5848, "volume": 140112.0}, {"date": "2018-09-27", "close": 15.2312, "volume": 120727.0}, {"date": "2018-09-28", "close": 15.3069, "volume": 49914.0}, {"date": "2018-10-01", "close": 15.2396, "volume": 73055.0}, {"date": "2018-10-02", "close": 15.248, "volume": 67827.0}, {"date": "2018-10-03", "close": 15.3406, "volume": 73448.0}, {"date": "2018-10-04", "close": 15.2817, "volume": 47649.0}, {"date": "2018-10-05", "close": 15.2564, "volume": 80527.0}, {"date": "2018-10-08", "close": 15.3069, "volume": 47998.0}, {"date": "2018-10-09", "close": 15.2564, "volume": 40761.0}, {"date": "2018-10-10", "close": 14.9028, "volume": 61047.0}, {"date": "2018-10-11", "close": 15.0543, "volume": 245751.0}, {"date": "2018-10-12", "close": 15.0712, "volume": 111826.0}, {"date": "2018-10-15", "close": 14.928, "volume": 53710.0}, {"date": "2018-10-16", "close": 15.0543, "volume": 136027.0}, {"date": "2018-10-17", "close": 14.9786, "volume": 75791.0}, {"date": "2018-10-18", "close": 14.9365, "volume": 78704.0}, {"date": "2018-10-19", "close": 14.7933, "volume": 66211.0}, {"date": "2018-10-22", "close": 14.7428, "volume": 28781.0}, {"date": "2018-10-23", "close": 14.6502, "volume": 249011.0}, {"date": "2018-10-24", "close": 14.1198, "volume": 145933.0}, {"date": "2018-10-25", "close": 14.1955, "volume": 56671.0}, {"date": "2018-10-26", "close": 14.204, "volume": 94478.0}, {"date": "2018-10-29", "close": 13.9345, "volume": 102365.0}, {"date": "2018-10-30", "close": 13.9766, "volume": 89208.0}, {"date": "2018-10-31", "close": 14.0187, "volume": 67815.0}, {"date": "2018-11-01", "close": 14.2292, "volume": 93589.0}, {"date": "2018-11-02", "close": 14.667, "volume": 197153.0}, {"date": "2018-11-05", "close": 14.9449, "volume": 144703.0}, {"date": "2018-11-06", "close": 14.827, "volume": 71185.0}, {"date": "2018-11-07", "close": 14.8102, "volume": 121119.0}, {"date": "2018-11-08", "close": 14.6586, "volume": 80353.0}, {"date": "2018-11-09", "close": 14.5323, "volume": 55053.0}, {"date": "2018-11-12", "close": 14.2545, "volume": 120874.0}, {"date": "2018-11-13", "close": 13.8756, "volume": 276446.0}, {"date": "2018-11-14", "close": 13.9177, "volume": 238280.0}, {"date": "2018-11-15", "close": 13.6567, "volume": 291867.0}, {"date": "2018-11-16", "close": 13.5725, "volume": 203053.0}, {"date": "2018-11-19", "close": 13.463, "volume": 103681.0}, {"date": "2018-11-20", "close": 13.2694, "volume": 121183.0}, {"date": "2018-11-21", "close": 13.522, "volume": 258571.0}, {"date": "2018-11-23", "close": 13.4125, "volume": 132130.0}, {"date": "2018-11-26", "close": 13.4125, "volume": 119211.0}, {"date": "2018-11-27", "close": 13.3199, "volume": 72192.0}, {"date": "2018-11-28", "close": 13.4546, "volume": 91936.0}, {"date": "2018-11-29", "close": 13.4714, "volume": 258671.0}, {"date": "2018-11-30", "close": 13.3957, "volume": 81684.0}, {"date": "2018-12-03", "close": 13.4462, "volume": 117733.0}, {"date": "2018-12-04", "close": 13.3283, "volume": 193193.0}, {"date": "2018-12-06", "close": 12.9073, "volume": 362206.0}, {"date": "2018-12-07", "close": 12.84, "volume": 203391.0}, {"date": "2018-12-10", "close": 12.4779, "volume": 249961.0}, {"date": "2018-12-11", "close": 12.1075, "volume": 271199.0}, {"date": "2018-12-12", "close": 12.6379, "volume": 190868.0}, {"date": "2018-12-13", "close": 12.6379, "volume": 271662.0}, {"date": "2018-12-14", "close": 12.6211, "volume": 177549.0}, {"date": "2018-12-17", "close": 12.4611, "volume": 168973.0}, {"date": "2018-12-18", "close": 12.1917, "volume": 102457.0}, {"date": "2018-12-19", "close": 11.9643, "volume": 354286.0}, {"date": "2018-12-20", "close": 11.838, "volume": 256312.0}, {"date": "2018-12-21", "close": 10.954, "volume": 415521.0}, {"date": "2018-12-24", "close": 10.8782, "volume": 186491.0}, {"date": "2018-12-26", "close": 12.0906, "volume": 281209.0}, {"date": "2018-12-27", "close": 11.7875, "volume": 207071.0}, {"date": "2018-12-28", "close": 11.6107, "volume": 247824.0}, {"date": "2018-12-31", "close": 12.0738, "volume": 200180.0}, {"date": "2019-01-02", "close": 12.158, "volume": 66369.0}, {"date": "2019-01-03", "close": 11.7454, "volume": 163909.0}, {"date": "2019-01-04", "close": 12.0233, "volume": 119602.0}, {"date": "2019-01-07", "close": 12.4106, "volume": 61245.0}, {"date": "2019-01-08", "close": 12.4022, "volume": 147884.0}, {"date": "2019-01-09", "close": 12.5116, "volume": 135368.0}, {"date": "2019-01-10", "close": 12.4779, "volume": 66072.0}, {"date": "2019-01-11", "close": 12.5453, "volume": 175204.0}, {"date": "2019-01-14", "close": 12.6379, "volume": 158209.0}, {"date": "2019-01-15", "close": 12.6716, "volume": 115143.0}, {"date": "2019-01-16", "close": 12.7389, "volume": 93800.0}, {"date": "2019-01-17", "close": 12.8231, "volume": 131832.0}, {"date": "2019-01-18", "close": 12.7895, "volume": 258375.0}, {"date": "2019-01-22", "close": 12.4948, "volume": 129694.0}, {"date": "2019-01-23", "close": 12.3516, "volume": 149976.0}, {"date": "2019-01-24", "close": 12.3516, "volume": 73873.0}, {"date": "2019-01-25", "close": 12.3937, "volume": 107153.0}, {"date": "2019-01-28", "close": 12.1496, "volume": 101991.0}, {"date": "2019-01-29", "close": 12.3348, "volume": 99869.0}, {"date": "2019-01-30", "close": 12.3348, "volume": 214531.0}, {"date": "2019-01-31", "close": 12.419, "volume": 108532.0}, {"date": "2019-02-01", "close": 12.259, "volume": 148070.0}, {"date": "2019-02-04", "close": 12.3769, "volume": 114346.0}, {"date": "2019-02-05", "close": 12.419, "volume": 131371.0}, {"date": "2019-02-06", "close": 12.3685, "volume": 432590.0}, {"date": "2019-02-07", "close": 12.1327, "volume": 327093.0}, {"date": "2019-02-08", "close": 12.4022, "volume": 216253.0}, {"date": "2019-02-11", "close": 12.5284, "volume": 156895.0}, {"date": "2019-02-12", "close": 12.4863, "volume": 214794.0}, {"date": "2019-02-13", "close": 12.5453, "volume": 227424.0}, {"date": "2019-02-14", "close": 12.5874, "volume": 229995.0}, {"date": "2019-02-15", "close": 12.7053, "volume": 201501.0}, {"date": "2019-02-19", "close": 13.2862, "volume": 974306.0}, {"date": "2019-02-20", "close": 13.4293, "volume": 965109.0}, {"date": "2019-02-21", "close": 13.4041, "volume": 346932.0}, {"date": "2019-02-22", "close": 13.3452, "volume": 424447.0}, {"date": "2019-02-25", "close": 13.463, "volume": 335294.0}, {"date": "2019-02-26", "close": 13.6819, "volume": 245536.0}, {"date": "2019-02-27", "close": 13.6062, "volume": 396246.0}, {"date": "2019-02-28", "close": 13.4883, "volume": 593599.0}, {"date": "2019-03-01", "close": 13.463, "volume": 665788.0}, {"date": "2019-03-04", "close": 13.463, "volume": 418748.0}, {"date": "2019-03-05", "close": 13.6062, "volume": 236480.0}, {"date": "2019-03-06", "close": 13.5556, "volume": 361027.0}, {"date": "2019-03-07", "close": 13.6735, "volume": 199952.0}, {"date": "2019-03-08", "close": 14.1955, "volume": 1012212.0}, {"date": "2019-03-11", "close": 14.2882, "volume": 256859.0}, {"date": "2019-03-12", "close": 14.3639, "volume": 139239.0}, {"date": "2019-03-13", "close": 14.3303, "volume": 284217.0}, {"date": "2019-03-14", "close": 14.3387, "volume": 142010.0}, {"date": "2019-03-15", "close": 14.5492, "volume": 122240.0}, {"date": "2019-03-18", "close": 14.6165, "volume": 64811.0}, {"date": "2019-03-19", "close": 14.667, "volume": 80223.0}, {"date": "2019-03-20", "close": 14.7597, "volume": 165862.0}, {"date": "2019-03-21", "close": 14.5828, "volume": 126102.0}, {"date": "2019-03-22", "close": 14.2545, "volume": 139476.0}, {"date": "2019-03-25", "close": 14.2966, "volume": 55587.0}, {"date": "2019-03-26", "close": 14.3471, "volume": 163533.0}, {"date": "2019-03-27", "close": 14.4229, "volume": 59897.0}, {"date": "2019-03-28", "close": 14.4144, "volume": 126910.0}, {"date": "2019-03-29", "close": 14.406, "volume": 84699.0}, {"date": "2019-04-01", "close": 14.4565, "volume": 51287.0}, {"date": "2019-04-02", "close": 14.4481, "volume": 115125.0}, {"date": "2019-04-03", "close": 14.3976, "volume": 216908.0}, {"date": "2019-04-04", "close": 14.3639, "volume": 32801.0}, {"date": "2019-04-05", "close": 14.3808, "volume": 79749.0}, {"date": "2019-04-08", "close": 14.3134, "volume": 92839.0}, {"date": "2019-04-09", "close": 14.2292, "volume": 66669.0}, {"date": "2019-04-10", "close": 14.1619, "volume": 74062.0}, {"date": "2019-04-11", "close": 14.2882, "volume": 45688.0}, {"date": "2019-04-12", "close": 14.3218, "volume": 178121.0}, {"date": "2019-04-15", "close": 14.3134, "volume": 123044.0}, {"date": "2019-04-16", "close": 14.3134, "volume": 49531.0}, {"date": "2019-04-17", "close": 14.2629, "volume": 74900.0}, {"date": "2019-04-18", "close": 14.3303, "volume": 52190.0}, {"date": "2019-04-22", "close": 14.1534, "volume": 67947.0}, {"date": "2019-04-23", "close": 14.145, "volume": 79305.0}, {"date": "2019-04-24", "close": 14.0187, "volume": 77672.0}, {"date": "2019-04-25", "close": 13.9429, "volume": 154487.0}, {"date": "2019-04-26", "close": 13.9261, "volume": 117655.0}, {"date": "2019-04-29", "close": 13.8672, "volume": 84352.0}, {"date": "2019-04-30", "close": 13.6819, "volume": 138793.0}, {"date": "2019-05-01", "close": 13.5051, "volume": 192447.0}, {"date": "2019-05-02", "close": 13.6398, "volume": 273389.0}, {"date": "2019-05-03", "close": 13.6819, "volume": 439121.0}, {"date": "2019-05-06", "close": 13.6314, "volume": 222455.0}, {"date": "2019-05-07", "close": 13.522, "volume": 148392.0}, {"date": "2019-05-08", "close": 13.4378, "volume": 109275.0}, {"date": "2019-05-09", "close": 13.463, "volume": 278031.0}, {"date": "2019-05-10", "close": 13.7325, "volume": 142881.0}, {"date": "2019-05-13", "close": 13.4799, "volume": 145232.0}, {"date": "2019-05-14", "close": 13.4799, "volume": 236872.0}, {"date": "2019-05-15", "close": 13.5135, "volume": 133610.0}, {"date": "2019-05-16", "close": 13.5472, "volume": 128860.0}, {"date": "2019-05-17", "close": 13.5304, "volume": 87413.0}, {"date": "2019-05-20", "close": 13.463, "volume": 50602.0}, {"date": "2019-05-21", "close": 13.5388, "volume": 57650.0}, {"date": "2019-05-22", "close": 13.4546, "volume": 85480.0}, {"date": "2019-05-23", "close": 13.5051, "volume": 104255.0}, {"date": "2019-05-24", "close": 13.6819, "volume": 113780.0}, {"date": "2019-05-28", "close": 13.5977, "volume": 281740.0}, {"date": "2019-05-29", "close": 13.2273, "volume": 105861.0}, {"date": "2019-05-30", "close": 13.1431, "volume": 196301.0}, {"date": "2019-05-31", "close": 12.9494, "volume": 87097.0}, {"date": "2019-06-03", "close": 12.5958, "volume": 170719.0}, {"date": "2019-06-04", "close": 12.8905, "volume": 137413.0}, {"date": "2019-06-05", "close": 12.8231, "volume": 109798.0}, {"date": "2019-06-06", "close": 12.6379, "volume": 90624.0}, {"date": "2019-06-07", "close": 12.68, "volume": 38974.0}, {"date": "2019-06-10", "close": 12.6632, "volume": 55234.0}, {"date": "2019-06-11", "close": 12.781, "volume": 59581.0}, {"date": "2019-06-12", "close": 12.7221, "volume": 37405.0}, {"date": "2019-06-13", "close": 12.9831, "volume": 150910.0}, {"date": "2019-06-14", "close": 12.8568, "volume": 44363.0}, {"date": "2019-06-17", "close": 12.6295, "volume": 194309.0}, {"date": "2019-06-18", "close": 12.7137, "volume": 222600.0}, {"date": "2019-06-19", "close": 12.4611, "volume": 215300.0}, {"date": "2019-06-20", "close": 12.5116, "volume": 60283.0}, {"date": "2019-06-21", "close": 12.3011, "volume": 115004.0}, {"date": "2019-06-24", "close": 12.3011, "volume": 114186.0}, {"date": "2019-06-25", "close": 12.4022, "volume": 150120.0}, {"date": "2019-06-26", "close": 12.6126, "volume": 92633.0}, {"date": "2019-06-27", "close": 12.8231, "volume": 136035.0}, {"date": "2019-06-28", "close": 12.7137, "volume": 49498.0}, {"date": "2019-07-01", "close": 12.6295, "volume": 75291.0}, {"date": "2019-07-02", "close": 12.6716, "volume": 201540.0}, {"date": "2019-07-03", "close": 12.7474, "volume": 75582.0}, {"date": "2019-07-05", "close": 12.7137, "volume": 70935.0}, {"date": "2019-07-08", "close": 12.6632, "volume": 106851.0}, {"date": "2019-07-09", "close": 12.7642, "volume": 160124.0}, {"date": "2019-07-10", "close": 12.781, "volume": 88998.0}, {"date": "2019-07-11", "close": 12.8231, "volume": 98192.0}, {"date": "2019-07-12", "close": 13.0252, "volume": 95998.0}, {"date": "2019-07-15", "close": 12.9831, "volume": 50710.0}, {"date": "2019-07-16", "close": 12.9831, "volume": 73439.0}, {"date": "2019-07-17", "close": 12.8484, "volume": 180266.0}, {"date": "2019-07-18", "close": 12.7305, "volume": 163257.0}, {"date": "2019-07-19", "close": 12.6295, "volume": 134623.0}, {"date": "2019-07-22", "close": 12.6547, "volume": 140223.0}, {"date": "2019-07-23", "close": 12.6295, "volume": 298706.0}, {"date": "2019-07-24", "close": 12.6884, "volume": 111064.0}, {"date": "2019-07-25", "close": 12.6295, "volume": 134661.0}, {"date": "2019-07-26", "close": 12.6042, "volume": 125126.0}, {"date": "2019-07-29", "close": 12.6126, "volume": 180148.0}, {"date": "2019-07-30", "close": 12.5537, "volume": 52443.0}, {"date": "2019-07-31", "close": 12.5958, "volume": 144038.0}, {"date": "2019-08-01", "close": 12.5874, "volume": 190471.0}, {"date": "2019-08-02", "close": 13.0841, "volume": 242624.0}, {"date": "2019-08-05", "close": 12.7726, "volume": 139844.0}, {"date": "2019-08-06", "close": 12.84, "volume": 102309.0}, {"date": "2019-08-07", "close": 12.8484, "volume": 71984.0}, {"date": "2019-08-08", "close": 12.9073, "volume": 114957.0}, {"date": "2019-08-09", "close": 12.84, "volume": 54815.0}, {"date": "2019-08-12", "close": 12.6126, "volume": 56662.0}, {"date": "2019-08-13", "close": 12.5874, "volume": 174297.0}, {"date": "2019-08-14", "close": 12.4022, "volume": 103074.0}, {"date": "2019-08-15", "close": 12.3601, "volume": 137370.0}, {"date": "2019-08-16", "close": 12.4527, "volume": 42063.0}, {"date": "2019-08-19", "close": 12.6295, "volume": 96592.0}, {"date": "2019-08-20", "close": 12.7221, "volume": 57572.0}, {"date": "2019-08-21", "close": 12.9158, "volume": 214670.0}, {"date": "2019-08-22", "close": 12.84, "volume": 99319.0}, {"date": "2019-08-23", "close": 12.5958, "volume": 71302.0}, {"date": "2019-08-26", "close": 12.6295, "volume": 58663.0}, {"date": "2019-08-27", "close": 12.6295, "volume": 82410.0}, {"date": "2019-08-28", "close": 12.579, "volume": 70545.0}, {"date": "2019-08-29", "close": 12.52, "volume": 63762.0}, {"date": "2019-08-30", "close": 12.5537, "volume": 166565.0}, {"date": "2019-09-03", "close": 12.4611, "volume": 64772.0}, {"date": "2019-09-04", "close": 12.579, "volume": 93581.0}, {"date": "2019-09-05", "close": 12.6211, "volume": 124951.0}, {"date": "2019-09-06", "close": 12.7474, "volume": 166218.0}, {"date": "2019-09-09", "close": 12.8737, "volume": 185227.0}, {"date": "2019-09-10", "close": 13.0757, "volume": 288465.0}, {"date": "2019-09-11", "close": 13.5388, "volume": 346054.0}, {"date": "2019-09-12", "close": 13.3873, "volume": 226596.0}, {"date": "2019-09-13", "close": 13.3873, "volume": 182676.0}, {"date": "2019-09-16", "close": 13.4293, "volume": 351793.0}, {"date": "2019-09-17", "close": 13.4546, "volume": 406968.0}, {"date": "2019-09-18", "close": 13.5304, "volume": 236126.0}, {"date": "2019-09-19", "close": 13.5977, "volume": 262385.0}, {"date": "2019-09-20", "close": 13.5556, "volume": 223545.0}, {"date": "2019-09-23", "close": 13.4041, "volume": 127093.0}, {"date": "2019-09-24", "close": 13.3283, "volume": 120728.0}, {"date": "2019-09-25", "close": 12.9158, "volume": 280882.0}, {"date": "2019-09-26", "close": 12.9663, "volume": 186715.0}, {"date": "2019-09-27", "close": 12.8821, "volume": 425941.0}, {"date": "2019-09-30", "close": 12.7558, "volume": 150659.0}, {"date": "2019-10-01", "close": 12.579, "volume": 184931.0}, {"date": "2019-10-02", "close": 12.4358, "volume": 92098.0}, {"date": "2019-10-03", "close": 12.4695, "volume": 258187.0}, {"date": "2019-10-04", "close": 12.4779, "volume": 116762.0}, {"date": "2019-10-07", "close": 12.6884, "volume": 79367.0}, {"date": "2019-10-08", "close": 12.84, "volume": 88920.0}, {"date": "2019-10-09", "close": 12.6547, "volume": 236666.0}, {"date": "2019-10-10", "close": 12.6716, "volume": 80631.0}, {"date": "2019-10-11", "close": 12.6884, "volume": 111721.0}, {"date": "2019-10-14", "close": 12.7642, "volume": 42389.0}, {"date": "2019-10-15", "close": 12.7305, "volume": 107009.0}, {"date": "2019-10-16", "close": 12.7305, "volume": 64164.0}, {"date": "2019-10-17", "close": 13.0252, "volume": 117004.0}, {"date": "2019-10-18", "close": 13.5641, "volume": 143597.0}, {"date": "2019-10-21", "close": 13.3452, "volume": 137105.0}, {"date": "2019-10-22", "close": 13.3873, "volume": 52590.0}, {"date": "2019-10-23", "close": 13.4883, "volume": 93841.0}, {"date": "2019-10-24", "close": 13.4967, "volume": 86972.0}, {"date": "2019-10-25", "close": 13.5472, "volume": 129111.0}, {"date": "2019-10-28", "close": 13.4546, "volume": 156317.0}, {"date": "2019-10-29", "close": 13.1768, "volume": 56198.0}, {"date": "2019-10-30", "close": 13.2862, "volume": 66872.0}, {"date": "2019-10-31", "close": 13.3452, "volume": 234735.0}, {"date": "2019-11-01", "close": 13.7409, "volume": 405489.0}, {"date": "2019-11-04", "close": 14.2797, "volume": 419341.0}, {"date": "2019-11-05", "close": 14.204, "volume": 171723.0}, {"date": "2019-11-06", "close": 14.0945, "volume": 92835.0}, {"date": "2019-11-07", "close": 14.145, "volume": 128870.0}, {"date": "2019-11-08", "close": 14.0019, "volume": 112987.0}, {"date": "2019-11-11", "close": 14.0608, "volume": 97696.0}, {"date": "2019-11-12", "close": 14.1534, "volume": 99150.0}, {"date": "2019-11-13", "close": 14.0524, "volume": 97787.0}, {"date": "2019-11-14", "close": 13.7746, "volume": 151612.0}, {"date": "2019-11-15", "close": 13.8756, "volume": 194620.0}, {"date": "2019-11-18", "close": 14.0187, "volume": 133542.0}, {"date": "2019-11-19", "close": 14.0777, "volume": 286378.0}, {"date": "2019-11-20", "close": 14.0608, "volume": 84176.0}, {"date": "2019-11-21", "close": 14.1534, "volume": 229239.0}, {"date": "2019-11-22", "close": 14.0945, "volume": 224551.0}, {"date": "2019-11-25", "close": 14.3218, "volume": 356407.0}, {"date": "2019-11-26", "close": 14.9196, "volume": 504567.0}, {"date": "2019-11-27", "close": 15.1975, "volume": 414102.0}, {"date": "2019-11-29", "close": 15.1638, "volume": 128439.0}, {"date": "2019-12-02", "close": 15.0543, "volume": 496952.0}, {"date": "2019-12-03", "close": 15.3659, "volume": 358233.0}, {"date": "2019-12-04", "close": 15.7448, "volume": 426523.0}, {"date": "2019-12-05", "close": 15.669, "volume": 187043.0}, {"date": "2019-12-06", "close": 15.9805, "volume": 465969.0}, {"date": "2019-12-09", "close": 15.9131, "volume": 580195.0}, {"date": "2019-12-10", "close": 15.9468, "volume": 207342.0}, {"date": "2019-12-11", "close": 15.7784, "volume": 135593.0}, {"date": "2019-12-12", "close": 15.8037, "volume": 215469.0}, {"date": "2019-12-13", "close": 15.9131, "volume": 162261.0}, {"date": "2019-12-16", "close": 15.9468, "volume": 216870.0}, {"date": "2019-12-17", "close": 15.8879, "volume": 265733.0}, {"date": "2019-12-18", "close": 15.8037, "volume": 180778.0}, {"date": "2019-12-19", "close": 15.93, "volume": 128279.0}, {"date": "2019-12-20", "close": 15.9047, "volume": 126313.0}, {"date": "2019-12-23", "close": 16.7551, "volume": 681548.0}, {"date": "2019-12-24", "close": 16.6288, "volume": 121501.0}, {"date": "2019-12-26", "close": 16.772, "volume": 309578.0}, {"date": "2019-12-27", "close": 16.6541, "volume": 127023.0}, {"date": "2019-12-30", "close": 16.6457, "volume": 210855.0}, {"date": "2019-12-31", "close": 16.452, "volume": 127580.0}, {"date": "2020-01-02", "close": 16.5025, "volume": 231645.0}, {"date": "2020-01-03", "close": 16.7383, "volume": 150045.0}, {"date": "2020-01-06", "close": 16.5867, "volume": 118280.0}, {"date": "2020-01-07", "close": 16.5867, "volume": 288788.0}, {"date": "2020-01-08", "close": 16.5615, "volume": 212729.0}, {"date": "2020-01-09", "close": 16.2078, "volume": 213778.0}, {"date": "2020-01-10", "close": 15.9973, "volume": 258791.0}, {"date": "2020-01-13", "close": 15.9552, "volume": 267266.0}, {"date": "2020-01-14", "close": 15.9047, "volume": 310350.0}, {"date": "2020-01-15", "close": 15.8542, "volume": 408913.0}, {"date": "2020-01-16", "close": 16.0815, "volume": 307942.0}, {"date": "2020-01-17", "close": 16.3173, "volume": 166985.0}, {"date": "2020-01-21", "close": 16.0815, "volume": 167885.0}, {"date": "2020-01-22", "close": 16.1152, "volume": 130648.0}, {"date": "2020-01-23", "close": 16.8477, "volume": 540844.0}, {"date": "2020-01-24", "close": 16.553, "volume": 246201.0}, {"date": "2020-01-27", "close": 16.2499, "volume": 150119.0}, {"date": "2020-01-28", "close": 16.2078, "volume": 398386.0}, {"date": "2020-01-29", "close": 16.7635, "volume": 297682.0}, {"date": "2020-01-30", "close": 16.4099, "volume": 183111.0}, {"date": "2020-01-31", "close": 16.1489, "volume": 266879.0}, {"date": "2020-02-03", "close": 16.2836, "volume": 177273.0}, {"date": "2020-02-04", "close": 16.3426, "volume": 378957.0}, {"date": "2020-02-05", "close": 16.351, "volume": 170099.0}, {"date": "2020-02-06", "close": 16.7046, "volume": 172577.0}, {"date": "2020-02-07", "close": 16.612, "volume": 158690.0}, {"date": "2020-02-10", "close": 16.7046, "volume": 274704.0}, {"date": "2020-02-11", "close": 16.6878, "volume": 296433.0}, {"date": "2020-02-12", "close": 16.6541, "volume": 267179.0}, {"date": "2020-02-13", "close": 16.9151, "volume": 854425.0}, {"date": "2020-02-14", "close": 17.3613, "volume": 1213423.0}, {"date": "2020-02-18", "close": 17.9254, "volume": 1135954.0}, {"date": "2020-02-19", "close": 18.0181, "volume": 512740.0}, {"date": "2020-02-20", "close": 17.7571, "volume": 358879.0}, {"date": "2020-02-21", "close": 17.294, "volume": 437092.0}, {"date": "2020-02-24", "close": 16.5446, "volume": 853129.0}, {"date": "2020-02-25", "close": 16.0226, "volume": 743668.0}, {"date": "2020-02-26", "close": 15.9131, "volume": 904791.0}, {"date": "2020-02-27", "close": 15.3069, "volume": 1111611.0}, {"date": "2020-02-28", "close": 15.2227, "volume": 1349251.0}, {"date": "2020-03-02", "close": 16.1489, "volume": 585302.0}, {"date": "2020-03-03", "close": 15.5764, "volume": 770998.0}, {"date": "2020-03-04", "close": 15.6016, "volume": 514655.0}, {"date": "2020-03-05", "close": 14.6586, "volume": 501656.0}, {"date": "2020-03-06", "close": 14.3724, "volume": 803215.0}, {"date": "2020-03-09", "close": 12.0064, "volume": 533562.0}, {"date": "2020-03-10", "close": 12.2338, "volume": 755873.0}, {"date": "2020-03-11", "close": 10.6088, "volume": 1093436.0}, {"date": "2020-03-12", "close": 8.9417, "volume": 1038679.0}, {"date": "2020-03-13", "close": 8.2344, "volume": 861886.0}, {"date": "2020-03-16", "close": 7.2409, "volume": 2432127.0}, {"date": "2020-03-17", "close": 6.0537, "volume": 1574154.0}, {"date": "2020-03-18", "close": 4.7739, "volume": 2844385.0}, {"date": "2020-03-19", "close": 6.4579, "volume": 1666015.0}, {"date": "2020-03-20", "close": 6.3316, "volume": 758177.0}, {"date": "2020-03-23", "close": 5.4138, "volume": 817687.0}, {"date": "2020-03-24", "close": 6.0537, "volume": 741866.0}, {"date": "2020-03-25", "close": 6.8031, "volume": 921996.0}, {"date": "2020-03-26", "close": 7.704, "volume": 634440.0}, {"date": "2020-03-27", "close": 7.182, "volume": 640274.0}, {"date": "2020-03-30", "close": 6.8368, "volume": 700690.0}, {"date": "2020-03-31", "close": 6.9041, "volume": 678990.0}, {"date": "2020-04-01", "close": 5.4223, "volume": 944447.0}, {"date": "2020-04-02", "close": 6.0032, "volume": 638489.0}, {"date": "2020-04-03", "close": 7.5019, "volume": 3749419.0}, {"date": "2020-04-06", "close": 7.4346, "volume": 1780273.0}, {"date": "2020-04-07", "close": 7.5103, "volume": 911269.0}, {"date": "2020-04-08", "close": 7.6535, "volume": 611306.0}, {"date": "2020-04-09", "close": 8.5207, "volume": 936388.0}, {"date": "2020-04-13", "close": 7.6282, "volume": 843922.0}, {"date": "2020-04-14", "close": 8.0576, "volume": 589572.0}, {"date": "2020-04-15", "close": 7.7966, "volume": 599751.0}, {"date": "2020-04-16", "close": 7.7292, "volume": 802427.0}, {"date": "2020-04-17", "close": 8.226, "volume": 839009.0}, {"date": "2020-04-20", "close": 8.3355, "volume": 1011416.0}, {"date": "2020-04-21", "close": 8.2765, "volume": 334874.0}, {"date": "2020-04-22", "close": 8.1671, "volume": 430289.0}, {"date": "2020-04-23", "close": 8.6975, "volume": 487932.0}, {"date": "2020-04-24", "close": 8.8154, "volume": 522005.0}, {"date": "2020-04-27", "close": 9.2532, "volume": 486806.0}, {"date": "2020-04-28", "close": 9.1437, "volume": 598562.0}, {"date": "2020-04-29", "close": 9.5731, "volume": 977620.0}, {"date": "2020-04-30", "close": 9.9015, "volume": 1836440.0}, {"date": "2020-05-01", "close": 9.2953, "volume": 1418879.0}, {"date": "2020-05-04", "close": 8.5544, "volume": 1427718.0}, {"date": "2020-05-05", "close": 8.9754, "volume": 514795.0}, {"date": "2020-05-06", "close": 8.5375, "volume": 874523.0}, {"date": "2020-05-07", "close": 8.6049, "volume": 592739.0}, {"date": "2020-05-08", "close": 8.8406, "volume": 993285.0}, {"date": "2020-05-11", "close": 8.5544, "volume": 715287.0}, {"date": "2020-05-12", "close": 8.0324, "volume": 642368.0}, {"date": "2020-05-13", "close": 7.4261, "volume": 1281620.0}, {"date": "2020-05-14", "close": 6.7357, "volume": 1307121.0}, {"date": "2020-05-15", "close": 6.9041, "volume": 704426.0}, {"date": "2020-05-18", "close": 8.0744, "volume": 1161570.0}, {"date": "2020-05-19", "close": 7.864, "volume": 463603.0}, {"date": "2020-05-20", "close": 8.2849, "volume": 588348.0}, {"date": "2020-05-21", "close": 8.7228, "volume": 764763.0}, {"date": "2020-05-22", "close": 8.4533, "volume": 678420.0}, {"date": "2020-05-26", "close": 9.4216, "volume": 1058280.0}, {"date": "2020-05-27", "close": 9.8342, "volume": 730502.0}, {"date": "2020-05-28", "close": 9.3627, "volume": 269747.0}, {"date": "2020-05-29", "close": 9.4721, "volume": 532338.0}, {"date": "2020-06-01", "close": 9.2785, "volume": 382850.0}, {"date": "2020-06-02", "close": 9.4553, "volume": 220796.0}, {"date": "2020-06-03", "close": 10.4404, "volume": 845022.0}, {"date": "2020-06-04", "close": 10.8193, "volume": 307133.0}, {"date": "2020-06-05", "close": 11.8717, "volume": 1071220.0}, {"date": "2020-06-08", "close": 12.1411, "volume": 660344.0}, {"date": "2020-06-09", "close": 11.5181, "volume": 502130.0}, {"date": "2020-06-10", "close": 10.8614, "volume": 880633.0}, {"date": "2020-06-11", "close": 9.6321, "volume": 473086.0}, {"date": "2020-06-12", "close": 10.2215, "volume": 327646.0}, {"date": "2020-06-15", "close": 10.4235, "volume": 413242.0}, {"date": "2020-06-16", "close": 10.5077, "volume": 550944.0}, {"date": "2020-06-17", "close": 10.2551, "volume": 368169.0}, {"date": "2020-06-18", "close": 10.0194, "volume": 279034.0}, {"date": "2020-06-19", "close": 9.8173, "volume": 895961.0}, {"date": "2020-06-22", "close": 9.952, "volume": 1261980.0}, {"date": "2020-06-23", "close": 9.9857, "volume": 301547.0}, {"date": "2020-06-24", "close": 9.5479, "volume": 426464.0}, {"date": "2020-06-25", "close": 10.3814, "volume": 465939.0}, {"date": "2020-06-26", "close": 10.3646, "volume": 358926.0}, {"date": "2020-06-29", "close": 10.8361, "volume": 437211.0}, {"date": "2020-06-30", "close": 10.9371, "volume": 333368.0}, {"date": "2020-07-01", "close": 10.7098, "volume": 231788.0}, {"date": "2020-07-02", "close": 10.7014, "volume": 284402.0}, {"date": "2020-07-06", "close": 10.895, "volume": 446510.0}, {"date": "2020-07-07", "close": 10.7435, "volume": 262455.0}, {"date": "2020-07-08", "close": 11.055, "volume": 316971.0}, {"date": "2020-07-09", "close": 10.895, "volume": 310090.0}, {"date": "2020-07-10", "close": 11.1729, "volume": 349243.0}, {"date": "2020-07-13", "close": 11.2739, "volume": 952904.0}, {"date": "2020-07-14", "close": 11.4507, "volume": 595115.0}, {"date": "2020-07-15", "close": 11.5939, "volume": 397062.0}, {"date": "2020-07-16", "close": 11.6023, "volume": 278639.0}, {"date": "2020-07-17", "close": 12.4274, "volume": 802799.0}, {"date": "2020-07-20", "close": 12.3769, "volume": 629456.0}, {"date": "2020-07-21", "close": 12.6547, "volume": 1652238.0}, {"date": "2020-07-22", "close": 12.6379, "volume": 350862.0}, {"date": "2020-07-23", "close": 12.6295, "volume": 516883.0}, {"date": "2020-07-24", "close": 12.3601, "volume": 323759.0}, {"date": "2020-07-27", "close": 12.419, "volume": 196669.0}, {"date": "2020-07-28", "close": 12.2001, "volume": 262826.0}, {"date": "2020-07-29", "close": 12.5116, "volume": 386718.0}, {"date": "2020-07-30", "close": 12.7137, "volume": 457601.0}, {"date": "2020-07-31", "close": 12.7137, "volume": 1061456.0}, {"date": "2020-08-03", "close": 12.5369, "volume": 356036.0}, {"date": "2020-08-04", "close": 12.6295, "volume": 387440.0}, {"date": "2020-08-05", "close": 13.2357, "volume": 303953.0}, {"date": "2020-08-06", "close": 14.1703, "volume": 1204118.0}, {"date": "2020-08-07", "close": 14.2292, "volume": 439469.0}, {"date": "2020-08-10", "close": 14.2545, "volume": 295937.0}, {"date": "2020-08-11", "close": 14.2713, "volume": 414033.0}, {"date": "2020-08-12", "close": 14.3639, "volume": 305231.0}, {"date": "2020-08-13", "close": 14.2966, "volume": 316714.0}, {"date": "2020-08-14", "close": 14.5407, "volume": 252082.0}, {"date": "2020-08-17", "close": 14.1198, "volume": 294075.0}, {"date": "2020-08-18", "close": 14.0019, "volume": 146516.0}, {"date": "2020-08-19", "close": 14.0777, "volume": 85734.0}, {"date": "2020-08-20", "close": 14.1029, "volume": 136426.0}, {"date": "2020-08-21", "close": 13.9682, "volume": 158800.0}, {"date": "2020-08-24", "close": 14.2461, "volume": 155501.0}, {"date": "2020-08-25", "close": 13.9935, "volume": 197069.0}, {"date": "2020-08-26", "close": 13.5556, "volume": 295442.0}, {"date": "2020-08-27", "close": 13.5051, "volume": 281974.0}, {"date": "2020-08-28", "close": 13.4967, "volume": 359878.0}, {"date": "2020-08-31", "close": 13.3452, "volume": 198912.0}, {"date": "2020-09-01", "close": 13.5977, "volume": 433596.0}, {"date": "2020-09-02", "close": 13.4714, "volume": 328993.0}, {"date": "2020-09-03", "close": 13.1431, "volume": 364967.0}, {"date": "2020-09-04", "close": 13.0841, "volume": 245188.0}, {"date": "2020-09-08", "close": 13.1683, "volume": 177412.0}, {"date": "2020-09-09", "close": 13.5977, "volume": 180507.0}, {"date": "2020-09-10", "close": 13.4714, "volume": 178615.0}, {"date": "2020-09-11", "close": 13.4546, "volume": 177418.0}, {"date": "2020-09-14", "close": 13.8503, "volume": 222174.0}, {"date": "2020-09-15", "close": 13.8251, "volume": 246595.0}, {"date": "2020-09-16", "close": 14.2629, "volume": 278278.0}, {"date": "2020-09-17", "close": 14.204, "volume": 157488.0}, {"date": "2020-09-18", "close": 14.0103, "volume": 107005.0}, {"date": "2020-09-21", "close": 13.5388, "volume": 213063.0}, {"date": "2020-09-22", "close": 13.5893, "volume": 87017.0}, {"date": "2020-09-23", "close": 13.2104, "volume": 230770.0}, {"date": "2020-09-24", "close": 13.1683, "volume": 160635.0}, {"date": "2020-09-25", "close": 13.5388, "volume": 106540.0}, {"date": "2020-09-28", "close": 13.9177, "volume": 168650.0}, {"date": "2020-09-29", "close": 14.3639, "volume": 582925.0}, {"date": "2020-09-30", "close": 14.4229, "volume": 656746.0}, {"date": "2020-10-01", "close": 15.0712, "volume": 870213.0}, {"date": "2020-10-02", "close": 14.6586, "volume": 365011.0}, {"date": "2020-10-05", "close": 14.6755, "volume": 165359.0}, {"date": "2020-10-06", "close": 14.4481, "volume": 700965.0}, {"date": "2020-10-07", "close": 14.6839, "volume": 460028.0}, {"date": "2020-10-08", "close": 14.9617, "volume": 481960.0}, {"date": "2020-10-09", "close": 14.7007, "volume": 299008.0}, {"date": "2020-10-12", "close": 14.5323, "volume": 227334.0}, {"date": "2020-10-13", "close": 14.5239, "volume": 228215.0}, {"date": "2020-10-14", "close": 14.4481, "volume": 147263.0}, {"date": "2020-10-15", "close": 14.3218, "volume": 255063.0}, {"date": "2020-10-16", "close": 14.2797, "volume": 155742.0}, {"date": "2020-10-19", "close": 13.7998, "volume": 228056.0}, {"date": "2020-10-20", "close": 14.1029, "volume": 315662.0}, {"date": "2020-10-21", "close": 13.7661, "volume": 217550.0}, {"date": "2020-10-22", "close": 14.465, "volume": 221226.0}, {"date": "2020-10-23", "close": 15.349, "volume": 757479.0}, {"date": "2020-10-26", "close": 14.5323, "volume": 336005.0}, {"date": "2020-10-27", "close": 14.566, "volume": 267741.0}, {"date": "2020-10-28", "close": 13.8335, "volume": 396890.0}, {"date": "2020-10-29", "close": 13.9935, "volume": 243311.0}, {"date": "2020-10-30", "close": 13.2525, "volume": 682619.0}, {"date": "2020-11-02", "close": 13.5472, "volume": 665835.0}, {"date": "2020-11-03", "close": 13.4209, "volume": 443492.0}, {"date": "2020-11-04", "close": 13.9429, "volume": 377229.0}, {"date": "2020-11-05", "close": 14.305, "volume": 332675.0}, {"date": "2020-11-06", "close": 13.9093, "volume": 276303.0}, {"date": "2020-11-09", "close": 15.1385, "volume": 606436.0}, {"date": "2020-11-10", "close": 15.0543, "volume": 419330.0}, {"date": "2020-11-11", "close": 14.9449, "volume": 439369.0}, {"date": "2020-11-12", "close": 14.6418, "volume": 641522.0}, {"date": "2020-11-13", "close": 14.5492, "volume": 326620.0}, {"date": "2020-11-16", "close": 15.3827, "volume": 970680.0}, {"date": "2020-11-17", "close": 16.2163, "volume": 671633.0}, {"date": "2020-11-18", "close": 17.0919, "volume": 1888799.0}, {"date": "2020-11-19", "close": 16.8561, "volume": 862645.0}, {"date": "2020-11-20", "close": 16.8309, "volume": 1465685.0}, {"date": "2020-11-23", "close": 17.6392, "volume": 1689050.0}, {"date": "2020-11-24", "close": 17.9928, "volume": 1716398.0}, {"date": "2020-11-25", "close": 17.8076, "volume": 999676.0}, {"date": "2020-11-27", "close": 17.8749, "volume": 442681.0}, {"date": "2020-11-30", "close": 17.5718, "volume": 725078.0}, {"date": "2020-12-01", "close": 18.3127, "volume": 662322.0}, {"date": "2020-12-02", "close": 18.0012, "volume": 1032567.0}, {"date": "2020-12-03", "close": 18.0181, "volume": 418532.0}, {"date": "2020-12-04", "close": 19.4073, "volume": 1555984.0}, {"date": "2020-12-07", "close": 19.3652, "volume": 1174607.0}, {"date": "2020-12-08", "close": 19.3652, "volume": 414289.0}, {"date": "2020-12-09", "close": 19.3484, "volume": 390174.0}, {"date": "2020-12-10", "close": 19.542, "volume": 326876.0}, {"date": "2020-12-11", "close": 19.2894, "volume": 268258.0}, {"date": "2020-12-14", "close": 19.2137, "volume": 307589.0}, {"date": "2020-12-15", "close": 19.5757, "volume": 292769.0}, {"date": "2020-12-16", "close": 19.4073, "volume": 253826.0}, {"date": "2020-12-17", "close": 19.4747, "volume": 194457.0}, {"date": "2020-12-18", "close": 19.2558, "volume": 222552.0}, {"date": "2020-12-21", "close": 19.0284, "volume": 320055.0}, {"date": "2020-12-22", "close": 19.0284, "volume": 289043.0}, {"date": "2020-12-23", "close": 19.3652, "volume": 247215.0}, {"date": "2020-12-24", "close": 19.5252, "volume": 65658.0}, {"date": "2020-12-28", "close": 19.2978, "volume": 378362.0}, {"date": "2020-12-29", "close": 18.9526, "volume": 150698.0}, {"date": "2020-12-30", "close": 19.2305, "volume": 203588.0}, {"date": "2020-12-31", "close": 19.7525, "volume": 444797.0}, {"date": "2021-01-04", "close": 19.1547, "volume": 486722.0}, {"date": "2021-01-05", "close": 19.1042, "volume": 257797.0}, {"date": "2021-01-06", "close": 19.18, "volume": 642623.0}, {"date": "2021-01-07", "close": 19.0705, "volume": 241836.0}, {"date": "2021-01-08", "close": 18.4306, "volume": 595298.0}, {"date": "2021-01-11", "close": 18.5064, "volume": 256545.0}, {"date": "2021-01-12", "close": 18.9274, "volume": 207285.0}, {"date": "2021-01-13", "close": 19.3652, "volume": 337416.0}, {"date": "2021-01-14", "close": 19.8283, "volume": 400115.0}, {"date": "2021-01-15", "close": 19.8704, "volume": 291529.0}, {"date": "2021-01-19", "close": 20.3756, "volume": 600787.0}, {"date": "2021-01-20", "close": 19.9293, "volume": 642164.0}, {"date": "2021-01-21", "close": 19.8704, "volume": 363117.0}, {"date": "2021-01-22", "close": 19.9883, "volume": 238586.0}, {"date": "2021-01-25", "close": 19.7104, "volume": 210775.0}, {"date": "2021-01-26", "close": 19.2221, "volume": 439535.0}, {"date": "2021-01-27", "close": 19.1463, "volume": 649563.0}, {"date": "2021-01-28", "close": 18.6243, "volume": 321196.0}, {"date": "2021-01-29", "close": 18.6074, "volume": 334051.0}, {"date": "2021-02-01", "close": 19.0032, "volume": 497210.0}, {"date": "2021-02-02", "close": 19.0453, "volume": 459277.0}, {"date": "2021-02-03", "close": 19.4999, "volume": 206879.0}, {"date": "2021-02-04", "close": 19.5841, "volume": 132968.0}, {"date": "2021-02-05", "close": 20.0809, "volume": 209986.0}, {"date": "2021-02-08", "close": 20.2998, "volume": 79947.0}, {"date": "2021-02-09", "close": 20.3756, "volume": 531627.0}, {"date": "2021-02-10", "close": 23.5498, "volume": 2196103.0}, {"date": "2021-02-11", "close": 23.1961, "volume": 1346034.0}, {"date": "2021-02-12", "close": 23.0614, "volume": 585024.0}, {"date": "2021-02-16", "close": 22.4889, "volume": 632446.0}, {"date": "2021-02-17", "close": 22.0932, "volume": 644733.0}, {"date": "2021-02-18", "close": 22.3879, "volume": 783961.0}, {"date": "2021-02-19", "close": 22.4215, "volume": 730462.0}, {"date": "2021-02-22", "close": 22.2868, "volume": 411795.0}, {"date": "2021-02-23", "close": 23.0614, "volume": 496730.0}, {"date": "2021-02-24", "close": 22.6826, "volume": 513611.0}, {"date": "2021-02-25", "close": 21.748, "volume": 732299.0}, {"date": "2021-02-26", "close": 22.5057, "volume": 1427532.0}, {"date": "2021-03-01", "close": 23.3982, "volume": 623814.0}, {"date": "2021-03-02", "close": 23.9876, "volume": 732609.0}, {"date": "2021-03-03", "close": 24.9138, "volume": 562348.0}, {"date": "2021-03-04", "close": 24.5938, "volume": 358791.0}, {"date": "2021-03-05", "close": 25.8483, "volume": 785899.0}, {"date": "2021-03-08", "close": 26.3956, "volume": 569244.0}, {"date": "2021-03-09", "close": 26.2441, "volume": 217734.0}, {"date": "2021-03-10", "close": 26.6398, "volume": 2253846.0}, {"date": "2021-03-11", "close": 26.2272, "volume": 749113.0}, {"date": "2021-03-12", "close": 25.9241, "volume": 397219.0}, {"date": "2021-03-15", "close": 25.5031, "volume": 354994.0}, {"date": "2021-03-16", "close": 25.0906, "volume": 461009.0}, {"date": "2021-03-17", "close": 25.4274, "volume": 580804.0}, {"date": "2021-03-18", "close": 24.838, "volume": 350923.0}, {"date": "2021-03-19", "close": 24.4591, "volume": 494769.0}, {"date": "2021-03-22", "close": 23.8024, "volume": 514202.0}, {"date": "2021-03-23", "close": 22.7331, "volume": 486450.0}, {"date": "2021-03-24", "close": 23.5245, "volume": 526710.0}, {"date": "2021-03-25", "close": 23.9118, "volume": 284503.0}, {"date": "2021-03-26", "close": 24.6191, "volume": 438252.0}, {"date": "2021-03-29", "close": 23.4908, "volume": 645648.0}, {"date": "2021-03-30", "close": 23.5498, "volume": 147916.0}, {"date": "2021-03-31", "close": 23.735, "volume": 387047.0}, {"date": "2021-04-01", "close": 23.8024, "volume": 272594.0}, {"date": "2021-04-05", "close": 23.9118, "volume": 407508.0}, {"date": "2021-04-06", "close": 23.373, "volume": 328445.0}, {"date": "2021-04-07", "close": 23.735, "volume": 230096.0}, {"date": "2021-04-08", "close": 24.0634, "volume": 307772.0}, {"date": "2021-04-09", "close": 24.1812, "volume": 534830.0}, {"date": "2021-04-12", "close": 23.373, "volume": 354117.0}, {"date": "2021-04-13", "close": 23.6424, "volume": 851586.0}, {"date": "2021-04-14", "close": 23.7855, "volume": 1301300.0}, {"date": "2021-04-15", "close": 23.996, "volume": 508855.0}, {"date": "2021-04-16", "close": 22.9015, "volume": 1330476.0}, {"date": "2021-04-19", "close": 23.1793, "volume": 574308.0}, {"date": "2021-04-20", "close": 23.2467, "volume": 440204.0}, {"date": "2021-04-21", "close": 24.257, "volume": 333401.0}, {"date": "2021-04-22", "close": 24.1728, "volume": 327359.0}, {"date": "2021-04-23", "close": 24.2486, "volume": 264339.0}, {"date": "2021-04-26", "close": 24.8296, "volume": 540310.0}, {"date": "2021-04-27", "close": 24.8632, "volume": 1867943.0}, {"date": "2021-04-28", "close": 25.2169, "volume": 260205.0}, {"date": "2021-04-29", "close": 25.2, "volume": 328950.0}, {"date": "2021-04-30", "close": 23.7771, "volume": 574134.0}, {"date": "2021-05-03", "close": 23.2298, "volume": 669064.0}, {"date": "2021-05-04", "close": 23.0278, "volume": 510147.0}, {"date": "2021-05-05", "close": 23.2803, "volume": 256784.0}, {"date": "2021-05-06", "close": 23.4572, "volume": 1102850.0}, {"date": "2021-05-07", "close": 23.9287, "volume": 246508.0}, {"date": "2021-05-10", "close": 23.996, "volume": 242343.0}, {"date": "2021-05-11", "close": 23.9202, "volume": 290633.0}, {"date": "2021-05-12", "close": 22.8509, "volume": 614427.0}, {"date": "2021-05-13", "close": 22.7246, "volume": 197537.0}, {"date": "2021-05-14", "close": 23.0193, "volume": 441379.0}, {"date": "2021-05-17", "close": 23.0699, "volume": 207505.0}, {"date": "2021-05-18", "close": 22.9688, "volume": 111973.0}, {"date": "2021-05-19", "close": 22.6994, "volume": 251790.0}, {"date": "2021-05-20", "close": 23.7771, "volume": 359503.0}, {"date": "2021-05-21", "close": 24.417, "volume": 609748.0}, {"date": "2021-05-24", "close": 24.0297, "volume": 272293.0}, {"date": "2021-05-25", "close": 24.0213, "volume": 228651.0}, {"date": "2021-05-26", "close": 24.5517, "volume": 152289.0}, {"date": "2021-05-27", "close": 24.7369, "volume": 234259.0}, {"date": "2021-05-28", "close": 24.6191, "volume": 73101.0}, {"date": "2021-06-01", "close": 24.3328, "volume": 387184.0}, {"date": "2021-06-02", "close": 23.7097, "volume": 229477.0}, {"date": "2021-06-03", "close": 23.6508, "volume": 180365.0}, {"date": "2021-06-04", "close": 24.3244, "volume": 298395.0}, {"date": "2021-06-07", "close": 25.1832, "volume": 954072.0}, {"date": "2021-06-08", "close": 25.6631, "volume": 653566.0}, {"date": "2021-06-09", "close": 25.2674, "volume": 414574.0}, {"date": "2021-06-10", "close": 26.0841, "volume": 236555.0}, {"date": "2021-06-11", "close": 26.1346, "volume": 245686.0}, {"date": "2021-06-14", "close": 25.9999, "volume": 319386.0}, {"date": "2021-06-15", "close": 26.4967, "volume": 313082.0}, {"date": "2021-06-16", "close": 27.1113, "volume": 640730.0}, {"date": "2021-06-17", "close": 27.7764, "volume": 484233.0}, {"date": "2021-06-18", "close": 27.9448, "volume": 233133.0}, {"date": "2021-06-21", "close": 29.0478, "volume": 1146081.0}, {"date": "2021-06-22", "close": 29.1067, "volume": 1041472.0}, {"date": "2021-06-23", "close": 28.6858, "volume": 189231.0}, {"date": "2021-06-24", "close": 28.7194, "volume": 99539.0}, {"date": "2021-06-25", "close": 28.7868, "volume": 300739.0}, {"date": "2021-06-28", "close": 27.9533, "volume": 257083.0}, {"date": "2021-06-29", "close": 27.7007, "volume": 500039.0}, {"date": "2021-06-30", "close": 28.2479, "volume": 249572.0}, {"date": "2021-07-01", "close": 28.088, "volume": 219948.0}, {"date": "2021-07-02", "close": 27.9785, "volume": 217451.0}, {"date": "2021-07-06", "close": 27.8438, "volume": 129700.0}, {"date": "2021-07-07", "close": 27.6586, "volume": 190136.0}, {"date": "2021-07-08", "close": 27.1955, "volume": 221168.0}, {"date": "2021-07-09", "close": 27.7007, "volume": 281714.0}, {"date": "2021-07-12", "close": 27.1534, "volume": 508669.0}, {"date": "2021-07-13", "close": 26.9092, "volume": 316571.0}, {"date": "2021-07-14", "close": 26.5303, "volume": 587205.0}, {"date": "2021-07-15", "close": 25.2337, "volume": 991810.0}, {"date": "2021-07-16", "close": 25.3347, "volume": 1571281.0}, {"date": "2021-07-19", "close": 24.3833, "volume": 1241208.0}, {"date": "2021-07-20", "close": 25.4863, "volume": 512745.0}, {"date": "2021-07-21", "close": 26.1094, "volume": 761981.0}, {"date": "2021-07-22", "close": 25.8483, "volume": 558750.0}, {"date": "2021-07-23", "close": 25.2253, "volume": 170418.0}, {"date": "2021-07-26", "close": 24.8464, "volume": 324137.0}, {"date": "2021-07-27", "close": 24.4086, "volume": 371605.0}, {"date": "2021-07-28", "close": 24.7033, "volume": 422391.0}, {"date": "2021-07-29", "close": 24.4002, "volume": 891264.0}, {"date": "2021-07-30", "close": 24.0718, "volume": 256186.0}, {"date": "2021-08-02", "close": 23.2214, "volume": 489561.0}, {"date": "2021-08-03", "close": 22.7331, "volume": 665297.0}, {"date": "2021-08-04", "close": 22.5563, "volume": 588318.0}, {"date": "2021-08-05", "close": 23.112, "volume": 216432.0}, {"date": "2021-08-06", "close": 23.8866, "volume": 413876.0}, {"date": "2021-08-09", "close": 23.575, "volume": 392015.0}, {"date": "2021-08-10", "close": 24.2823, "volume": 211231.0}, {"date": "2021-08-11", "close": 24.2654, "volume": 197227.0}, {"date": "2021-08-12", "close": 23.575, "volume": 156388.0}, {"date": "2021-08-13", "close": 23.314, "volume": 220459.0}, {"date": "2021-08-16", "close": 23.0783, "volume": 616564.0}, {"date": "2021-08-17", "close": 23.0193, "volume": 197933.0}, {"date": "2021-08-18", "close": 22.8425, "volume": 153244.0}, {"date": "2021-08-19", "close": 22.3373, "volume": 327436.0}, {"date": "2021-08-20", "close": 22.6657, "volume": 259420.0}, {"date": "2021-08-23", "close": 22.9099, "volume": 220639.0}, {"date": "2021-08-24", "close": 23.1961, "volume": 271324.0}, {"date": "2021-08-25", "close": 23.5919, "volume": 263519.0}, {"date": "2021-08-26", "close": 23.5329, "volume": 149132.0}, {"date": "2021-08-27", "close": 23.7687, "volume": 154965.0}, {"date": "2021-08-30", "close": 23.1625, "volume": 224209.0}, {"date": "2021-08-31", "close": 22.7162, "volume": 503903.0}, {"date": "2021-09-01", "close": 23.2046, "volume": 555227.0}, {"date": "2021-09-02", "close": 23.6508, "volume": 282531.0}, {"date": "2021-09-03", "close": 23.5329, "volume": 204672.0}, {"date": "2021-09-07", "close": 22.8173, "volume": 181440.0}, {"date": "2021-09-08", "close": 21.4701, "volume": 868005.0}, {"date": "2021-09-09", "close": 21.9921, "volume": 2509506.0}, {"date": "2021-09-10", "close": 21.4785, "volume": 5671388.0}, {"date": "2021-09-13", "close": 21.0828, "volume": 1211681.0}, {"date": "2021-09-14", "close": 20.9481, "volume": 1677967.0}, {"date": "2021-09-15", "close": 21.1839, "volume": 1023115.0}, {"date": "2021-09-16", "close": 21.2428, "volume": 506347.0}, {"date": "2021-09-17", "close": 21.167, "volume": 384253.0}, {"date": "2021-09-20", "close": 21.0491, "volume": 431628.0}, {"date": "2021-09-21", "close": 20.3335, "volume": 744384.0}, {"date": "2021-09-22", "close": 20.1567, "volume": 993418.0}, {"date": "2021-09-23", "close": 21.226, "volume": 756349.0}, {"date": "2021-09-24", "close": 21.4112, "volume": 143660.0}, {"date": "2021-09-27", "close": 21.4701, "volume": 414436.0}, {"date": "2021-09-28", "close": 21.2512, "volume": 283634.0}, {"date": "2021-09-29", "close": 21.0744, "volume": 1072155.0}, {"date": "2021-09-30", "close": 21.3691, "volume": 480020.0}, {"date": "2021-10-01", "close": 21.4701, "volume": 474049.0}, {"date": "2021-10-04", "close": 21.9585, "volume": 843749.0}, {"date": "2021-10-05", "close": 21.3017, "volume": 837877.0}, {"date": "2021-10-06", "close": 20.7292, "volume": 1090629.0}, {"date": "2021-10-07", "close": 20.5103, "volume": 1202325.0}, {"date": "2021-10-08", "close": 21.3017, "volume": 391844.0}, {"date": "2021-10-11", "close": 22.1269, "volume": 666476.0}, {"date": "2021-10-12", "close": 21.7143, "volume": 382034.0}, {"date": "2021-10-13", "close": 21.6638, "volume": 479593.0}, {"date": "2021-10-14", "close": 21.2512, "volume": 918597.0}, {"date": "2021-10-15", "close": 21.6217, "volume": 260073.0}, {"date": "2021-10-18", "close": 21.6722, "volume": 271410.0}, {"date": "2021-10-19", "close": 21.849, "volume": 313363.0}, {"date": "2021-10-20", "close": 22.2279, "volume": 486260.0}, {"date": "2021-10-21", "close": 22.4889, "volume": 418796.0}, {"date": "2021-10-22", "close": 22.6657, "volume": 705600.0}, {"date": "2021-10-25", "close": 22.9604, "volume": 417121.0}, {"date": "2021-10-26", "close": 22.9015, "volume": 245401.0}, {"date": "2021-10-27", "close": 23.0193, "volume": 307433.0}, {"date": "2021-10-28", "close": 23.0109, "volume": 708588.0}, {"date": "2021-10-29", "close": 21.9837, "volume": 1910489.0}, {"date": "2021-11-01", "close": 22.3626, "volume": 419817.0}, {"date": "2021-11-02", "close": 21.8911, "volume": 427089.0}, {"date": "2021-11-03", "close": 21.9248, "volume": 389994.0}, {"date": "2021-11-04", "close": 21.5291, "volume": 973808.0}, {"date": "2021-11-05", "close": 22.4047, "volume": 285023.0}, {"date": "2021-11-08", "close": 22.7415, "volume": 836442.0}, {"date": "2021-11-09", "close": 22.0258, "volume": 423666.0}, {"date": "2021-11-10", "close": 21.8406, "volume": 357612.0}, {"date": "2021-11-11", "close": 21.6133, "volume": 660962.0}, {"date": "2021-11-12", "close": 21.4449, "volume": 666272.0}, {"date": "2021-11-15", "close": 21.3186, "volume": 549500.0}, {"date": "2021-11-16", "close": 21.0239, "volume": 759017.0}, {"date": "2021-11-17", "close": 21.2007, "volume": 415151.0}, {"date": "2021-11-18", "close": 21.4533, "volume": 322367.0}, {"date": "2021-11-19", "close": 21.0323, "volume": 373621.0}, {"date": "2021-11-22", "close": 20.3503, "volume": 728425.0}, {"date": "2021-11-23", "close": 20.4766, "volume": 507538.0}, {"date": "2021-11-24", "close": 20.5019, "volume": 321802.0}, {"date": "2021-11-26", "close": 19.6683, "volume": 851892.0}, {"date": "2021-11-29", "close": 19.6178, "volume": 1052126.0}, {"date": "2021-11-30", "close": 18.8853, "volume": 1653290.0}, {"date": "2021-12-01", "close": 18.2875, "volume": 789433.0}, {"date": "2021-12-02", "close": 19.3399, "volume": 783366.0}, {"date": "2021-12-03", "close": 18.498, "volume": 939478.0}, {"date": "2021-12-06", "close": 18.4811, "volume": 595224.0}, {"date": "2021-12-07", "close": 19.5252, "volume": 363487.0}, {"date": "2021-12-08", "close": 20.2493, "volume": 1988147.0}, {"date": "2021-12-09", "close": 20.2745, "volume": 337220.0}, {"date": "2021-12-10", "close": 20.1482, "volume": 489106.0}, {"date": "2021-12-13", "close": 20.0304, "volume": 438110.0}, {"date": "2021-12-14", "close": 20.0304, "volume": 289855.0}, {"date": "2021-12-15", "close": 20.5776, "volume": 554775.0}, {"date": "2021-12-16", "close": 20.6366, "volume": 464418.0}, {"date": "2021-12-17", "close": 22.0848, "volume": 1108456.0}, {"date": "2021-12-20", "close": 22.952, "volume": 1275105.0}, {"date": "2021-12-21", "close": 22.6657, "volume": 1284221.0}, {"date": "2021-12-22", "close": 22.9688, "volume": 1195561.0}, {"date": "2021-12-23", "close": 24.3581, "volume": 1034704.0}, {"date": "2021-12-27", "close": 25.2421, "volume": 750679.0}, {"date": "2021-12-28", "close": 24.2739, "volume": 499494.0}, {"date": "2021-12-29", "close": 24.417, "volume": 299469.0}, {"date": "2021-12-30", "close": 24.3244, "volume": 225273.0}, {"date": "2021-12-31", "close": 24.3496, "volume": 524312.0}, {"date": "2022-01-03", "close": 23.3056, "volume": 1007069.0}, {"date": "2022-01-04", "close": 23.3477, "volume": 835577.0}, {"date": "2022-01-05", "close": 22.6741, "volume": 616088.0}, {"date": "2022-01-06", "close": 23.3477, "volume": 322507.0}, {"date": "2022-01-07", "close": 24.0297, "volume": 760310.0}, {"date": "2022-01-10", "close": 24.2402, "volume": 953262.0}, {"date": "2022-01-11", "close": 23.7687, "volume": 332873.0}, {"date": "2022-01-12", "close": 23.836, "volume": 333438.0}, {"date": "2022-01-13", "close": 24.3917, "volume": 1025978.0}, {"date": "2022-01-14", "close": 24.7706, "volume": 194192.0}, {"date": "2022-01-18", "close": 24.257, "volume": 344024.0}, {"date": "2022-01-19", "close": 23.6256, "volume": 435673.0}, {"date": "2022-01-20", "close": 22.8173, "volume": 1193183.0}, {"date": "2022-01-21", "close": 22.2279, "volume": 906080.0}, {"date": "2022-01-24", "close": 22.4805, "volume": 1100466.0}, {"date": "2022-01-25", "close": 22.8004, "volume": 483424.0}, {"date": "2022-01-26", "close": 22.7415, "volume": 894487.0}, {"date": "2022-01-27", "close": 22.0511, "volume": 677520.0}, {"date": "2022-01-28", "close": 21.8743, "volume": 553315.0}, {"date": "2022-01-31", "close": 22.4721, "volume": 909348.0}, {"date": "2022-02-01", "close": 22.7583, "volume": 366016.0}, {"date": "2022-02-02", "close": 23.0362, "volume": 186776.0}, {"date": "2022-02-03", "close": 22.8509, "volume": 271552.0}, {"date": "2022-02-04", "close": 22.6573, "volume": 526614.0}, {"date": "2022-02-07", "close": 23.0362, "volume": 498975.0}, {"date": "2022-02-08", "close": 23.4656, "volume": 489891.0}, {"date": "2022-02-09", "close": 24.0634, "volume": 455456.0}, {"date": "2022-02-10", "close": 23.8613, "volume": 470185.0}, {"date": "2022-02-11", "close": 22.4973, "volume": 523844.0}, {"date": "2022-02-14", "close": 22.1942, "volume": 148169.0}, {"date": "2022-02-15", "close": 23.373, "volume": 343398.0}, {"date": "2022-02-16", "close": 23.3477, "volume": 331920.0}, {"date": "2022-02-17", "close": 23.0025, "volume": 333342.0}, {"date": "2022-02-18", "close": 23.112, "volume": 404758.0}, {"date": "2022-02-22", "close": 22.7078, "volume": 300098.0}, {"date": "2022-02-23", "close": 21.7816, "volume": 400972.0}, {"date": "2022-02-24", "close": 20.9902, "volume": 839048.0}, {"date": "2022-02-25", "close": 21.3438, "volume": 1290242.0}, {"date": "2022-02-28", "close": 19.8704, "volume": 1428282.0}, {"date": "2022-03-01", "close": 19.0621, "volume": 1744188.0}, {"date": "2022-03-02", "close": 19.9546, "volume": 1020872.0}, {"date": "2022-03-03", "close": 18.9695, "volume": 1892054.0}, {"date": "2022-03-04", "close": 18.5906, "volume": 816995.0}, {"date": "2022-03-07", "close": 18.5232, "volume": 1150610.0}, {"date": "2022-03-08", "close": 19.803, "volume": 526834.0}, {"date": "2022-03-09", "close": 20.2409, "volume": 909897.0}, {"date": "2022-03-10", "close": 19.3568, "volume": 886803.0}, {"date": "2022-03-11", "close": 19.2473, "volume": 453232.0}, {"date": "2022-03-14", "close": 18.8095, "volume": 1174305.0}, {"date": "2022-03-15", "close": 19.1379, "volume": 390616.0}, {"date": "2022-03-16", "close": 19.8704, "volume": 1211241.0}, {"date": "2022-03-17", "close": 20.7629, "volume": 378553.0}, {"date": "2022-03-18", "close": 21.3691, "volume": 273456.0}, {"date": "2022-03-21", "close": 20.7713, "volume": 267295.0}, {"date": "2022-03-22", "close": 21.1081, "volume": 248834.0}, {"date": "2022-03-23", "close": 20.4008, "volume": 195291.0}, {"date": "2022-03-24", "close": 20.9734, "volume": 143240.0}, {"date": "2022-03-25", "close": 21.0576, "volume": 243076.0}, {"date": "2022-03-28", "close": 21.1333, "volume": 95028.0}, {"date": "2022-03-29", "close": 21.4112, "volume": 543209.0}, {"date": "2022-03-30", "close": 21.2175, "volume": 359664.0}, {"date": "2022-03-31", "close": 21.6806, "volume": 420410.0}, {"date": "2022-04-01", "close": 22.0258, "volume": 476268.0}, {"date": "2022-04-04", "close": 21.3186, "volume": 256669.0}, {"date": "2022-04-05", "close": 20.6703, "volume": 296787.0}, {"date": "2022-04-06", "close": 20.5271, "volume": 377641.0}, {"date": "2022-04-07", "close": 20.2829, "volume": 162888.0}, {"date": "2022-04-08", "close": 20.1988, "volume": 154678.0}, {"date": "2022-04-11", "close": 20.3419, "volume": 543374.0}, {"date": "2022-04-12", "close": 20.2324, "volume": 554652.0}, {"date": "2022-04-13", "close": 20.9144, "volume": 554331.0}, {"date": "2022-04-14", "close": 21.3017, "volume": 438806.0}, {"date": "2022-04-18", "close": 19.9462, "volume": 665571.0}, {"date": "2022-04-19", "close": 20.3082, "volume": 555569.0}, {"date": "2022-04-20", "close": 20.5524, "volume": 247647.0}, {"date": "2022-04-21", "close": 20.5355, "volume": 323588.0}, {"date": "2022-04-22", "close": 20.4766, "volume": 244804.0}, {"date": "2022-04-25", "close": 20.2914, "volume": 583952.0}, {"date": "2022-04-26", "close": 19.5757, "volume": 1999619.0}, {"date": "2022-04-27", "close": 19.2558, "volume": 347006.0}, {"date": "2022-04-28", "close": 20.4177, "volume": 5700454.0}, {"date": "2022-04-29", "close": 18.0938, "volume": 3929121.0}, {"date": "2022-05-02", "close": 17.6813, "volume": 2636301.0}, {"date": "2022-05-03", "close": 16.9319, "volume": 1132633.0}, {"date": "2022-05-04", "close": 16.3173, "volume": 1731981.0}, {"date": "2022-05-05", "close": 16.4267, "volume": 1044089.0}, {"date": "2022-05-06", "close": 17.0624, "volume": 395882.0}, {"date": "2022-05-09", "close": 15.5427, "volume": 591059.0}, {"date": "2022-05-10", "close": 15.6437, "volume": 482694.0}, {"date": "2022-05-11", "close": 15.0207, "volume": 745589.0}, {"date": "2022-05-12", "close": 14.7849, "volume": 687574.0}, {"date": "2022-05-13", "close": 15.7363, "volume": 274007.0}, {"date": "2022-05-16", "close": 15.8963, "volume": 261730.0}, {"date": "2022-05-17", "close": 16.1489, "volume": 453563.0}, {"date": "2022-05-18", "close": 15.0122, "volume": 492065.0}, {"date": "2022-05-19", "close": 15.2227, "volume": 230288.0}, {"date": "2022-05-20", "close": 15.5764, "volume": 410964.0}, {"date": "2022-05-23", "close": 16.2247, "volume": 282653.0}, {"date": "2022-05-24", "close": 15.77, "volume": 360390.0}, {"date": "2022-05-25", "close": 15.9131, "volume": 452476.0}, {"date": "2022-05-26", "close": 16.2499, "volume": 273716.0}, {"date": "2022-05-27", "close": 16.8351, "volume": 348144.0}, {"date": "2022-05-31", "close": 16.8982, "volume": 450575.0}, {"date": "2022-06-01", "close": 16.9235, "volume": 307424.0}, {"date": "2022-06-02", "close": 17.2014, "volume": 365070.0}, {"date": "2022-06-03", "close": 17.6223, "volume": 246896.0}, {"date": "2022-06-06", "close": 17.5971, "volume": 181947.0}, {"date": "2022-06-07", "close": 18.1023, "volume": 412728.0}, {"date": "2022-06-08", "close": 18.1023, "volume": 278643.0}, {"date": "2022-06-09", "close": 17.6055, "volume": 120284.0}, {"date": "2022-06-10", "close": 16.7046, "volume": 483147.0}, {"date": "2022-06-13", "close": 14.3218, "volume": 521415.0}, {"date": "2022-06-14", "close": 15.088, "volume": 500568.0}, {"date": "2022-06-15", "close": 15.9384, "volume": 368210.0}, {"date": "2022-06-16", "close": 14.6081, "volume": 445803.0}, {"date": "2022-06-17", "close": 14.3892, "volume": 553023.0}, {"date": "2022-06-21", "close": 14.9112, "volume": 370886.0}, {"date": "2022-06-22", "close": 15.1806, "volume": 367337.0}, {"date": "2022-06-23", "close": 15.6016, "volume": 268858.0}, {"date": "2022-06-24", "close": 15.9973, "volume": 384500.0}, {"date": "2022-06-27", "close": 15.9384, "volume": 205792.0}, {"date": "2022-06-28", "close": 15.7532, "volume": 248882.0}, {"date": "2022-06-29", "close": 15.8121, "volume": 411448.0}, {"date": "2022-06-30", "close": 16.2836, "volume": 217392.0}, {"date": "2022-07-01", "close": 16.2668, "volume": 618580.0}, {"date": "2022-07-05", "close": 16.3678, "volume": 139019.0}, {"date": "2022-07-06", "close": 15.9131, "volume": 347823.0}, {"date": "2022-07-07", "close": 16.1994, "volume": 490933.0}, {"date": "2022-07-08", "close": 16.9909, "volume": 210758.0}, {"date": "2022-07-11", "close": 16.3257, "volume": 961359.0}, {"date": "2022-07-12", "close": 16.2668, "volume": 195870.0}, {"date": "2022-07-13", "close": 16.5951, "volume": 102882.0}, {"date": "2022-07-14", "close": 16.0563, "volume": 469663.0}, {"date": "2022-07-15", "close": 16.3762, "volume": 706652.0}, {"date": "2022-07-18", "close": 16.3931, "volume": 740168.0}, {"date": "2022-07-19", "close": 17.0498, "volume": 494045.0}, {"date": "2022-07-20", "close": 17.6813, "volume": 686435.0}, {"date": "2022-07-21", "close": 17.6813, "volume": 386492.0}, {"date": "2022-07-22", "close": 17.4792, "volume": 500062.0}, {"date": "2022-07-25", "close": 17.656, "volume": 720937.0}, {"date": "2022-07-26", "close": 17.7065, "volume": 721063.0}, {"date": "2022-07-27", "close": 18.1275, "volume": 878495.0}, {"date": "2022-07-28", "close": 19.3905, "volume": 842644.0}, {"date": "2022-07-29", "close": 19.3568, "volume": 1833476.0}, {"date": "2022-08-01", "close": 19.02, "volume": 832248.0}, {"date": "2022-08-02", "close": 17.69, "volume": 1591940.0}, {"date": "2022-08-03", "close": 18.72, "volume": 820404.0}, {"date": "2022-08-04", "close": 18.23, "volume": 1114668.0}, {"date": "2022-08-05", "close": 18.4, "volume": 286921.0}, {"date": "2022-08-08", "close": 18.23, "volume": 231849.0}, {"date": "2022-08-09", "close": 17.66, "volume": 428942.0}, {"date": "2022-08-10", "close": 18.16, "volume": 209289.0}, {"date": "2022-08-11", "close": 18.29, "volume": 251463.0}, {"date": "2022-08-12", "close": 18.4, "volume": 289940.0}, {"date": "2022-08-15", "close": 18.43, "volume": 1112204.0}, {"date": "2022-08-16", "close": 18.09, "volume": 1304317.0}, {"date": "2022-08-17", "close": 17.5, "volume": 440413.0}, {"date": "2022-08-18", "close": 17.84, "volume": 430610.0}, {"date": "2022-08-19", "close": 17.4, "volume": 266621.0}, {"date": "2022-08-22", "close": 17.35, "volume": 258514.0}, {"date": "2022-08-23", "close": 17.35, "volume": 192165.0}, {"date": "2022-08-24", "close": 17.27, "volume": 116857.0}, {"date": "2022-08-25", "close": 17.9, "volume": 336565.0}, {"date": "2022-08-26", "close": 17.12, "volume": 239863.0}, {"date": "2022-08-29", "close": 16.9, "volume": 452675.0}, {"date": "2022-08-30", "close": 16.82, "volume": 588924.0}, {"date": "2022-08-31", "close": 16.72, "volume": 314233.0}, {"date": "2022-09-01", "close": 16.58, "volume": 390233.0}, {"date": "2022-09-02", "close": 17.1, "volume": 356845.0}, {"date": "2022-09-06", "close": 17.51, "volume": 441380.0}, {"date": "2022-09-07", "close": 17.67, "volume": 985734.0}, {"date": "2022-09-08", "close": 17.66, "volume": 1010468.0}, {"date": "2022-09-09", "close": 17.94, "volume": 906845.0}, {"date": "2022-09-12", "close": 18.3, "volume": 1052207.0}, {"date": "2022-09-13", "close": 17.7, "volume": 657536.0}, {"date": "2022-09-14", "close": 17.87, "volume": 667916.0}, {"date": "2022-09-15", "close": 17.49, "volume": 510543.0}, {"date": "2022-09-16", "close": 17.01, "volume": 558012.0}, {"date": "2022-09-19", "close": 16.65, "volume": 543300.0}, {"date": "2022-09-20", "close": 16.36, "volume": 457319.0}, {"date": "2022-09-21", "close": 15.91, "volume": 531688.0}, {"date": "2022-09-22", "close": 15.33, "volume": 466565.0}, {"date": "2022-09-23", "close": 14.91, "volume": 579075.0}, {"date": "2022-09-26", "close": 14.96, "volume": 503317.0}, {"date": "2022-09-27", "close": 15.05, "volume": 415469.0}, {"date": "2022-09-28", "close": 15.98, "volume": 766114.0}, {"date": "2022-09-29", "close": 15.03, "volume": 943270.0}, {"date": "2022-09-30", "close": 14.995, "volume": 1411099.0}, {"date": "2022-10-03", "close": 15.68, "volume": 283157.0}, {"date": "2022-10-04", "close": 17.1, "volume": 752282.0}, {"date": "2022-10-05", "close": 16.98, "volume": 304587.0}, {"date": "2022-10-06", "close": 16.94, "volume": 124473.0}, {"date": "2022-10-07", "close": 15.92, "volume": 410906.0}, {"date": "2022-10-10", "close": 15.33, "volume": 425693.0}, {"date": "2022-10-11", "close": 15.27, "volume": 430368.0}, {"date": "2022-10-12", "close": 15.31, "volume": 252770.0}, {"date": "2022-10-13", "close": 15.81, "volume": 348182.0}, {"date": "2022-10-14", "close": 15.27, "volume": 250765.0}, {"date": "2022-10-17", "close": 15.31, "volume": 291682.0}, {"date": "2022-10-18", "close": 15.49, "volume": 258448.0}, {"date": "2022-10-19", "close": 15.0, "volume": 273450.0}, {"date": "2022-10-20", "close": 14.72, "volume": 298359.0}, {"date": "2022-10-21", "close": 15.15, "volume": 253079.0}, {"date": "2022-10-24", "close": 15.95, "volume": 371626.0}, {"date": "2022-10-25", "close": 16.36, "volume": 314237.0}, {"date": "2022-10-26", "close": 16.08, "volume": 418597.0}, {"date": "2022-10-27", "close": 16.39, "volume": 369207.0}, {"date": "2022-10-28", "close": 17.62, "volume": 962651.0}, {"date": "2022-10-31", "close": 17.38, "volume": 759420.0}, {"date": "2022-11-01", "close": 17.62, "volume": 377842.0}, {"date": "2022-11-02", "close": 17.57, "volume": 365528.0}, {"date": "2022-11-03", "close": 17.05, "volume": 606191.0}, {"date": "2022-11-04", "close": 17.35, "volume": 608946.0}, {"date": "2022-11-07", "close": 17.31, "volume": 879923.0}, {"date": "2022-11-08", "close": 17.55, "volume": 667897.0}, {"date": "2022-11-09", "close": 18.0, "volume": 1527855.0}, {"date": "2022-11-10", "close": 18.02, "volume": 1523985.0}, {"date": "2022-11-11", "close": 18.0, "volume": 3369150.0}, {"date": "2022-11-14", "close": 17.62, "volume": 513149.0}, {"date": "2022-11-15", "close": 17.09, "volume": 1926096.0}, {"date": "2022-11-16", "close": 17.07, "volume": 2398307.0}, {"date": "2022-11-17", "close": 16.99, "volume": 1684456.0}, {"date": "2022-11-18", "close": 16.93, "volume": 4277483.0}, {"date": "2022-11-21", "close": 16.76, "volume": 2050638.0}, {"date": "2022-11-22", "close": 16.64, "volume": 750142.0}, {"date": "2022-11-23", "close": 16.63, "volume": 635678.0}, {"date": "2022-11-25", "close": 17.0, "volume": 235370.0}, {"date": "2022-11-28", "close": 16.41, "volume": 718295.0}, {"date": "2022-11-29", "close": 16.69, "volume": 796541.0}, {"date": "2022-11-30", "close": 17.52, "volume": 785584.0}, {"date": "2022-12-01", "close": 17.07, "volume": 638882.0}, {"date": "2022-12-02", "close": 17.47, "volume": 707020.0}, {"date": "2022-12-05", "close": 16.54, "volume": 392183.0}, {"date": "2022-12-06", "close": 16.48, "volume": 1017330.0}, {"date": "2022-12-07", "close": 16.28, "volume": 805995.0}, {"date": "2022-12-08", "close": 16.13, "volume": 619652.0}, {"date": "2022-12-09", "close": 17.48, "volume": 2576110.0}, {"date": "2022-12-12", "close": 18.0, "volume": 4055510.0}, {"date": "2022-12-13", "close": 17.86, "volume": 4219129.0}, {"date": "2022-12-14", "close": 17.95, "volume": 2979791.0}, {"date": "2022-12-15", "close": 17.31, "volume": 2741655.0}, {"date": "2022-12-16", "close": 17.09, "volume": 8552225.0}, {"date": "2022-12-19", "close": 17.27, "volume": 2268991.0}, {"date": "2022-12-20", "close": 17.46, "volume": 2269063.0}, {"date": "2022-12-21", "close": 17.9, "volume": 697807.0}, {"date": "2022-12-22", "close": 17.58, "volume": 978892.0}, {"date": "2022-12-23", "close": 17.38, "volume": 382873.0}, {"date": "2022-12-27", "close": 17.2, "volume": 450836.0}, {"date": "2022-12-28", "close": 16.42, "volume": 1080585.0}, {"date": "2022-12-29", "close": 17.14, "volume": 532093.0}, {"date": "2022-12-30", "close": 17.12, "volume": 615933.0}, {"date": "2023-01-03", "close": 17.84, "volume": 836035.0}, {"date": "2023-01-04", "close": 18.91, "volume": 912584.0}, {"date": "2023-01-05", "close": 19.0, "volume": 734847.0}, {"date": "2023-01-06", "close": 19.98, "volume": 970858.0}, {"date": "2023-01-09", "close": 21.18, "volume": 3327437.0}, {"date": "2023-01-10", "close": 21.29, "volume": 1890459.0}, {"date": "2023-01-11", "close": 21.25, "volume": 686525.0}, {"date": "2023-01-12", "close": 21.82, "volume": 714874.0}, {"date": "2023-01-13", "close": 22.05, "volume": 624337.0}, {"date": "2023-01-17", "close": 22.38, "volume": 741051.0}, {"date": "2023-01-18", "close": 22.15, "volume": 741160.0}, {"date": "2023-01-19", "close": 21.83, "volume": 639996.0}, {"date": "2023-01-20", "close": 22.07, "volume": 749530.0}, {"date": "2023-01-23", "close": 21.93, "volume": 757909.0}, {"date": "2023-01-24", "close": 21.92, "volume": 439912.0}, {"date": "2023-01-25", "close": 22.21, "volume": 449637.0}, {"date": "2023-01-26", "close": 22.36, "volume": 286114.0}, {"date": "2023-01-27", "close": 22.59, "volume": 317041.0}, {"date": "2023-01-30", "close": 22.33, "volume": 352175.0}, {"date": "2023-01-31", "close": 22.36, "volume": 328360.0}, {"date": "2023-02-01", "close": 22.86, "volume": 851592.0}, {"date": "2023-02-02", "close": 22.88, "volume": 455166.0}, {"date": "2023-02-03", "close": 23.62, "volume": 502492.0}, {"date": "2023-02-06", "close": 22.95, "volume": 321489.0}, {"date": "2023-02-07", "close": 23.43, "volume": 1380453.0}, {"date": "2023-02-08", "close": 23.57, "volume": 760892.0}, {"date": "2023-02-09", "close": 23.97, "volume": 1011776.0}, {"date": "2023-02-10", "close": 24.65, "volume": 993209.0}, {"date": "2023-02-13", "close": 24.52, "volume": 564533.0}, {"date": "2023-02-14", "close": 24.79, "volume": 904971.0}, {"date": "2023-02-15", "close": 24.54, "volume": 651182.0}, {"date": "2023-02-16", "close": 24.53, "volume": 583723.0}, {"date": "2023-02-17", "close": 24.59, "volume": 622248.0}, {"date": "2023-02-21", "close": 23.53, "volume": 763135.0}, {"date": "2023-02-22", "close": 23.71, "volume": 675163.0}, {"date": "2023-02-23", "close": 23.96, "volume": 1570392.0}, {"date": "2023-02-24", "close": 25.71, "volume": 2158717.0}, {"date": "2023-02-27", "close": 25.78, "volume": 1344518.0}, {"date": "2023-02-28", "close": 25.27, "volume": 2542186.0}, {"date": "2023-03-01", "close": 25.07, "volume": 2278469.0}, {"date": "2023-03-02", "close": 24.85, "volume": 2917712.0}, {"date": "2023-03-03", "close": 25.78, "volume": 1674671.0}, {"date": "2023-03-06", "close": 26.23, "volume": 1660044.0}, {"date": "2023-03-07", "close": 25.91, "volume": 955440.0}, {"date": "2023-03-08", "close": 26.11, "volume": 1002156.0}, {"date": "2023-03-09", "close": 24.79, "volume": 1916498.0}, {"date": "2023-03-10", "close": 23.82, "volume": 871454.0}, {"date": "2023-03-13", "close": 24.03, "volume": 543334.0}, {"date": "2023-03-14", "close": 24.41, "volume": 591868.0}, {"date": "2023-03-15", "close": 23.46, "volume": 848026.0}, {"date": "2023-03-16", "close": 24.95, "volume": 921577.0}, {"date": "2023-03-17", "close": 24.2, "volume": 1105166.0}, {"date": "2023-03-20", "close": 24.37, "volume": 774039.0}, {"date": "2023-03-21", "close": 24.64, "volume": 536313.0}, {"date": "2023-03-22", "close": 25.06, "volume": 805841.0}, {"date": "2023-03-23", "close": 24.07, "volume": 522752.0}, {"date": "2023-03-24", "close": 24.35, "volume": 483043.0}, {"date": "2023-03-27", "close": 24.23, "volume": 441911.0}, {"date": "2023-03-28", "close": 24.78, "volume": 1210346.0}, {"date": "2023-03-29", "close": 26.95, "volume": 1806113.0}, {"date": "2023-03-30", "close": 27.69, "volume": 1188626.0}, {"date": "2023-03-31", "close": 27.96, "volume": 1378471.0}, {"date": "2023-04-03", "close": 27.74, "volume": 734009.0}, {"date": "2023-04-04", "close": 27.12, "volume": 484111.0}, {"date": "2023-04-05", "close": 26.38, "volume": 670272.0}, {"date": "2023-04-06", "close": 26.81, "volume": 503089.0}, {"date": "2023-04-10", "close": 27.39, "volume": 1404004.0}, {"date": "2023-04-11", "close": 27.62, "volume": 724912.0}, {"date": "2023-04-12", "close": 27.75, "volume": 936036.0}, {"date": "2023-04-13", "close": 27.63, "volume": 486407.0}, {"date": "2023-04-14", "close": 27.4, "volume": 1208746.0}, {"date": "2023-04-17", "close": 28.01, "volume": 1183583.0}, {"date": "2023-04-18", "close": 27.77, "volume": 829467.0}, {"date": "2023-04-19", "close": 27.5, "volume": 1570624.0}, {"date": "2023-04-20", "close": 26.88, "volume": 1045691.0}, {"date": "2023-04-21", "close": 27.5, "volume": 1373047.0}, {"date": "2023-04-24", "close": 27.16, "volume": 1401960.0}, {"date": "2023-04-25", "close": 26.95, "volume": 2247065.0}, {"date": "2023-04-26", "close": 27.46, "volume": 3019509.0}, {"date": "2023-04-27", "close": 28.21, "volume": 3041386.0}, {"date": "2023-04-28", "close": 28.45, "volume": 1811966.0}, {"date": "2023-05-01", "close": 27.91, "volume": 1597379.0}, {"date": "2023-05-02", "close": 27.56, "volume": 1620938.0}, {"date": "2023-05-03", "close": 28.01, "volume": 1438690.0}, {"date": "2023-05-04", "close": 27.01, "volume": 817719.0}, {"date": "2023-05-05", "close": 27.65, "volume": 867474.0}, {"date": "2023-05-08", "close": 27.45, "volume": 903997.0}, {"date": "2023-05-09", "close": 27.97, "volume": 593840.0}, {"date": "2023-05-10", "close": 27.85, "volume": 739884.0}, {"date": "2023-05-11", "close": 27.53, "volume": 397138.0}, {"date": "2023-05-12", "close": 28.03, "volume": 524503.0}, {"date": "2023-05-15", "close": 28.68, "volume": 972443.0}, {"date": "2023-05-16", "close": 28.3, "volume": 1800889.0}, {"date": "2023-05-17", "close": 28.52, "volume": 1141732.0}, {"date": "2023-05-18", "close": 29.14, "volume": 1352461.0}, {"date": "2023-05-19", "close": 29.2, "volume": 1870027.0}, {"date": "2023-05-22", "close": 29.42, "volume": 1793149.0}, {"date": "2023-05-23", "close": 28.75, "volume": 1612597.0}, {"date": "2023-05-24", "close": 27.92, "volume": 592085.0}, {"date": "2023-05-25", "close": 27.82, "volume": 564956.0}, {"date": "2023-05-26", "close": 27.82, "volume": 681675.0}, {"date": "2023-05-30", "close": 28.11, "volume": 827276.0}, {"date": "2023-05-31", "close": 28.05, "volume": 1194098.0}, {"date": "2023-06-01", "close": 28.66, "volume": 1087896.0}, {"date": "2023-06-02", "close": 29.3, "volume": 881538.0}, {"date": "2023-06-05", "close": 28.45, "volume": 635657.0}, {"date": "2023-06-06", "close": 28.85, "volume": 1376707.0}, {"date": "2023-06-07", "close": 27.91, "volume": 1938669.0}, {"date": "2023-06-08", "close": 29.42, "volume": 1974095.0}, {"date": "2023-06-09", "close": 28.85, "volume": 1044828.0}, {"date": "2023-06-12", "close": 29.63, "volume": 905987.0}, {"date": "2023-06-13", "close": 29.62, "volume": 743283.0}, {"date": "2023-06-14", "close": 29.48, "volume": 741140.0}, {"date": "2023-06-15", "close": 29.71, "volume": 876699.0}, {"date": "2023-06-16", "close": 29.56, "volume": 1203018.0}, {"date": "2023-06-20", "close": 29.55, "volume": 828840.0}, {"date": "2023-06-21", "close": 29.83, "volume": 888648.0}, {"date": "2023-06-22", "close": 29.7, "volume": 736135.0}, {"date": "2023-06-23", "close": 28.81, "volume": 15612760.0}, {"date": "2023-06-26", "close": 28.06, "volume": 1574734.0}, {"date": "2023-06-27", "close": 29.3, "volume": 641739.0}, {"date": "2023-06-28", "close": 29.96, "volume": 1222582.0}, {"date": "2023-06-29", "close": 30.77, "volume": 1347923.0}, {"date": "2023-06-30", "close": 31.66, "volume": 1805122.0}, {"date": "2023-07-03", "close": 31.445, "volume": 449994.0}, {"date": "2023-07-05", "close": 30.96, "volume": 848868.0}, {"date": "2023-07-06", "close": 30.64, "volume": 468909.0}, {"date": "2023-07-07", "close": 31.1, "volume": 598818.0}, {"date": "2023-07-10", "close": 31.94, "volume": 1187191.0}, {"date": "2023-07-11", "close": 31.81, "volume": 593665.0}, {"date": "2023-07-12", "close": 31.74, "volume": 594644.0}, {"date": "2023-07-13", "close": 32.28, "volume": 982690.0}, {"date": "2023-07-14", "close": 32.42, "volume": 448149.0}, {"date": "2023-07-17", "close": 33.12, "volume": 643637.0}, {"date": "2023-07-18", "close": 33.39, "volume": 466813.0}, {"date": "2023-07-19", "close": 33.39, "volume": 828835.0}, {"date": "2023-07-20", "close": 33.28, "volume": 868039.0}, {"date": "2023-07-21", "close": 33.56, "volume": 656314.0}, {"date": "2023-07-24", "close": 33.04, "volume": 546639.0}, {"date": "2023-07-25", "close": 33.44, "volume": 699768.0}, {"date": "2023-07-26", "close": 33.51, "volume": 805420.0}, {"date": "2023-07-27", "close": 32.08, "volume": 1606737.0}, {"date": "2023-07-28", "close": 32.04, "volume": 946519.0}, {"date": "2023-07-31", "close": 32.21, "volume": 676306.0}, {"date": "2023-08-01", "close": 32.27, "volume": 902981.0}, {"date": "2023-08-02", "close": 32.6, "volume": 556786.0}, {"date": "2023-08-03", "close": 32.67, "volume": 520551.0}, {"date": "2023-08-04", "close": 33.79, "volume": 1413567.0}, {"date": "2023-08-07", "close": 35.0, "volume": 2153848.0}, {"date": "2023-08-08", "close": 35.1, "volume": 1038917.0}, {"date": "2023-08-09", "close": 34.93, "volume": 635747.0}, {"date": "2023-08-10", "close": 34.54, "volume": 971678.0}, {"date": "2023-08-11", "close": 34.95, "volume": 380039.0}, {"date": "2023-08-14", "close": 35.02, "volume": 417247.0}, {"date": "2023-08-15", "close": 35.01, "volume": 435992.0}, {"date": "2023-08-16", "close": 34.71, "volume": 902279.0}, {"date": "2023-08-17", "close": 34.0, "volume": 868360.0}, {"date": "2023-08-18", "close": 34.91, "volume": 842378.0}, {"date": "2023-08-21", "close": 34.94, "volume": 1293225.0}, {"date": "2023-08-22", "close": 35.49, "volume": 1154275.0}, {"date": "2023-08-23", "close": 36.36, "volume": 676803.0}, {"date": "2023-08-24", "close": 35.29, "volume": 866846.0}, {"date": "2023-08-25", "close": 35.3, "volume": 917539.0}, {"date": "2023-08-28", "close": 35.59, "volume": 605618.0}, {"date": "2023-08-29", "close": 35.99, "volume": 1310474.0}, {"date": "2023-08-30", "close": 37.08, "volume": 1242343.0}, {"date": "2023-08-31", "close": 36.96, "volume": 1251419.0}, {"date": "2023-09-01", "close": 37.43, "volume": 879727.0}, {"date": "2023-09-05", "close": 37.33, "volume": 678124.0}, {"date": "2023-09-06", "close": 37.1, "volume": 397827.0}, {"date": "2023-09-07", "close": 37.08, "volume": 449816.0}, {"date": "2023-09-08", "close": 36.38, "volume": 473737.0}, {"date": "2023-09-11", "close": 36.74, "volume": 500815.0}, {"date": "2023-09-12", "close": 36.21, "volume": 1213798.0}, {"date": "2023-09-13", "close": 35.31, "volume": 569097.0}, {"date": "2023-09-14", "close": 36.3, "volume": 742657.0}, {"date": "2023-09-15", "close": 36.09, "volume": 1104680.0}, {"date": "2023-09-18", "close": 35.17, "volume": 660437.0}, {"date": "2023-09-19", "close": 35.04, "volume": 705738.0}, {"date": "2023-09-20", "close": 34.73, "volume": 340511.0}, {"date": "2023-09-21", "close": 33.82, "volume": 462935.0}, {"date": "2023-09-22", "close": 33.85, "volume": 962783.0}, {"date": "2023-09-25", "close": 34.21, "volume": 542596.0}, {"date": "2023-09-26", "close": 34.77, "volume": 646361.0}, {"date": "2023-09-27", "close": 35.78, "volume": 882774.0}, {"date": "2023-09-28", "close": 35.71, "volume": 823659.0}, {"date": "2023-09-29", "close": 35.55, "volume": 834297.0}, {"date": "2023-10-02", "close": 33.97, "volume": 800323.0}, {"date": "2023-10-03", "close": 33.45, "volume": 1070483.0}, {"date": "2023-10-04", "close": 33.44, "volume": 382971.0}, {"date": "2023-10-05", "close": 34.34, "volume": 1416762.0}, {"date": "2023-10-06", "close": 34.74, "volume": 824887.0}, {"date": "2023-10-09", "close": 34.43, "volume": 437045.0}, {"date": "2023-10-10", "close": 35.06, "volume": 445102.0}, {"date": "2023-10-11", "close": 36.14, "volume": 592054.0}, {"date": "2023-10-12", "close": 35.26, "volume": 392592.0}, {"date": "2023-10-13", "close": 33.87, "volume": 546908.0}, {"date": "2023-10-16", "close": 34.49, "volume": 376800.0}, {"date": "2023-10-17", "close": 35.02, "volume": 542426.0}, {"date": "2023-10-18", "close": 33.86, "volume": 357560.0}, {"date": "2023-10-19", "close": 33.66, "volume": 389085.0}, {"date": "2023-10-20", "close": 33.54, "volume": 643564.0}, {"date": "2023-10-23", "close": 32.78, "volume": 904525.0}, {"date": "2023-10-24", "close": 34.1, "volume": 606830.0}, {"date": "2023-10-25", "close": 33.32, "volume": 801238.0}, {"date": "2023-10-26", "close": 35.64, "volume": 1375142.0}, {"date": "2023-10-27", "close": 36.17, "volume": 1051179.0}, {"date": "2023-10-30", "close": 36.88, "volume": 875104.0}, {"date": "2023-10-31", "close": 37.61, "volume": 862670.0}, {"date": "2023-11-01", "close": 38.98, "volume": 900458.0}, {"date": "2023-11-02", "close": 39.47, "volume": 1867471.0}, {"date": "2023-11-03", "close": 39.48, "volume": 961872.0}, {"date": "2023-11-06", "close": 40.51, "volume": 1277579.0}, {"date": "2023-11-07", "close": 40.57, "volume": 1310557.0}, {"date": "2023-11-08", "close": 39.83, "volume": 883913.0}, {"date": "2023-11-09", "close": 39.99, "volume": 625943.0}, {"date": "2023-11-10", "close": 41.07, "volume": 1377144.0}, {"date": "2023-11-13", "close": 40.94, "volume": 464731.0}, {"date": "2023-11-14", "close": 41.67, "volume": 700970.0}, {"date": "2023-11-15", "close": 42.61, "volume": 769831.0}, {"date": "2023-11-16", "close": 41.92, "volume": 751800.0}, {"date": "2023-11-17", "close": 41.97, "volume": 586214.0}, {"date": "2023-11-20", "close": 41.76, "volume": 440912.0}, {"date": "2023-11-21", "close": 41.88, "volume": 542137.0}, {"date": "2023-11-22", "close": 41.87, "volume": 462771.0}, {"date": "2023-11-24", "close": 41.8, "volume": 281179.0}, {"date": "2023-11-27", "close": 41.9, "volume": 595903.0}, {"date": "2023-11-28", "close": 41.16, "volume": 637430.0}, {"date": "2023-11-29", "close": 40.8, "volume": 614373.0}, {"date": "2023-11-30", "close": 41.21, "volume": 594275.0}, {"date": "2023-12-01", "close": 42.27, "volume": 794013.0}, {"date": "2023-12-04", "close": 42.21, "volume": 840908.0}, {"date": "2023-12-05", "close": 42.13, "volume": 677680.0}, {"date": "2023-12-06", "close": 41.45, "volume": 685338.0}, {"date": "2023-12-07", "close": 42.69, "volume": 949975.0}, {"date": "2023-12-08", "close": 43.87, "volume": 651500.0}, {"date": "2023-12-11", "close": 44.6, "volume": 1686921.0}, {"date": "2023-12-12", "close": 44.16, "volume": 728780.0}, {"date": "2023-12-13", "close": 44.71, "volume": 648891.0}, {"date": "2023-12-14", "close": 44.91, "volume": 1343217.0}, {"date": "2023-12-15", "close": 44.3, "volume": 1090005.0}, {"date": "2023-12-18", "close": 44.62, "volume": 396754.0}, {"date": "2023-12-19", "close": 45.36, "volume": 451575.0}, {"date": "2023-12-20", "close": 44.57, "volume": 506021.0}, {"date": "2023-12-21", "close": 45.57, "volume": 702268.0}, {"date": "2023-12-22", "close": 46.99, "volume": 485547.0}, {"date": "2023-12-26", "close": 47.31, "volume": 641349.0}, {"date": "2023-12-27", "close": 46.9, "volume": 539152.0}, {"date": "2023-12-28", "close": 46.76, "volume": 376881.0}, {"date": "2023-12-29", "close": 46.4, "volume": 439928.0}, {"date": "2024-01-02", "close": 45.33, "volume": 794988.0}, {"date": "2024-01-03", "close": 44.75, "volume": 831792.0}, {"date": "2024-01-04", "close": 45.79, "volume": 403184.0}, {"date": "2024-01-05", "close": 46.0, "volume": 448180.0}, {"date": "2024-01-08", "close": 47.32, "volume": 515480.0}, {"date": "2024-01-09", "close": 46.72, "volume": 594150.0}, {"date": "2024-01-10", "close": 46.6, "volume": 452405.0}, {"date": "2024-01-11", "close": 48.6, "volume": 797673.0}, {"date": "2024-01-12", "close": 48.27, "volume": 567419.0}, {"date": "2024-01-16", "close": 48.2, "volume": 529168.0}, {"date": "2024-01-17", "close": 49.0, "volume": 611933.0}, {"date": "2024-01-18", "close": 49.51, "volume": 466717.0}, {"date": "2024-01-19", "close": 50.16, "volume": 473714.0}, {"date": "2024-01-22", "close": 51.05, "volume": 817037.0}, {"date": "2024-01-23", "close": 50.3, "volume": 876790.0}, {"date": "2024-01-24", "close": 50.99, "volume": 998404.0}, {"date": "2024-01-25", "close": 51.6, "volume": 912355.0}, {"date": "2024-01-26", "close": 52.2, "volume": 955764.0}, {"date": "2024-01-29", "close": 53.72, "volume": 640901.0}, {"date": "2024-01-30", "close": 54.13, "volume": 630949.0}, {"date": "2024-01-31", "close": 53.95, "volume": 1129535.0}, {"date": "2024-02-01", "close": 55.4, "volume": 1138410.0}, {"date": "2024-02-02", "close": 56.21, "volume": 792698.0}, {"date": "2024-02-05", "close": 55.795, "volume": 1062380.0}, {"date": "2024-02-06", "close": 55.33, "volume": 808874.0}, {"date": "2024-02-07", "close": 53.83, "volume": 589847.0}, {"date": "2024-02-08", "close": 52.88, "volume": 1449005.0}, {"date": "2024-02-09", "close": 53.89, "volume": 841558.0}, {"date": "2024-02-12", "close": 54.14, "volume": 807648.0}, {"date": "2024-02-13", "close": 52.97, "volume": 533559.0}, {"date": "2024-02-14", "close": 54.04, "volume": 636674.0}, {"date": "2024-02-15", "close": 53.72, "volume": 866271.0}, {"date": "2024-02-16", "close": 53.49, "volume": 599643.0}, {"date": "2024-02-20", "close": 52.89, "volume": 485134.0}, {"date": "2024-02-21", "close": 53.37, "volume": 495564.0}, {"date": "2024-02-22", "close": 54.48, "volume": 1078476.0}, {"date": "2024-02-23", "close": 57.9, "volume": 1808711.0}, {"date": "2024-02-26", "close": 56.46, "volume": 1289630.0}, {"date": "2024-02-27", "close": 56.64, "volume": 510408.0}, {"date": "2024-02-28", "close": 55.92, "volume": 466352.0}, {"date": "2024-02-29", "close": 56.29, "volume": 1569114.0}, {"date": "2024-03-01", "close": 58.2, "volume": 826213.0}, {"date": "2024-03-04", "close": 58.21, "volume": 545990.0}, {"date": "2024-03-05", "close": 57.94, "volume": 470322.0}, {"date": "2024-03-06", "close": 58.26, "volume": 435881.0}, {"date": "2024-03-07", "close": 58.69, "volume": 540449.0}, {"date": "2024-03-08", "close": 57.0, "volume": 416088.0}, {"date": "2024-03-11", "close": 56.18, "volume": 516993.0}, {"date": "2024-03-12", "close": 57.48, "volume": 761836.0}, {"date": "2024-03-13", "close": 58.33, "volume": 454087.0}, {"date": "2024-03-14", "close": 57.42, "volume": 1288417.0}, {"date": "2024-03-15", "close": 60.04, "volume": 2198899.0}, {"date": "2024-03-18", "close": 59.38, "volume": 885601.0}, {"date": "2024-03-19", "close": 59.91, "volume": 623756.0}, {"date": "2024-03-20", "close": 63.31, "volume": 862724.0}, {"date": "2024-03-21", "close": 64.98, "volume": 1024539.0}, {"date": "2024-03-22", "close": 65.36, "volume": 1051928.0}, {"date": "2024-03-25", "close": 66.0, "volume": 702902.0}, {"date": "2024-03-26", "close": 66.7, "volume": 2258507.0}, {"date": "2024-03-27", "close": 66.72, "volume": 627832.0}, {"date": "2024-03-28", "close": 67.3, "volume": 859099.0}, {"date": "2024-04-01", "close": 67.79, "volume": 595591.0}, {"date": "2024-04-02", "close": 67.27, "volume": 777401.0}, {"date": "2024-04-03", "close": 70.15, "volume": 1081992.0}, {"date": "2024-04-04", "close": 70.04, "volume": 1894172.0}, {"date": "2024-04-05", "close": 72.72, "volume": 1136086.0}, {"date": "2024-04-08", "close": 71.08, "volume": 615366.0}, {"date": "2024-04-09", "close": 71.0, "volume": 891539.0}, {"date": "2024-04-10", "close": 70.44, "volume": 1200210.0}, {"date": "2024-04-11", "close": 71.75, "volume": 771797.0}, {"date": "2024-04-12", "close": 71.08, "volume": 472678.0}, {"date": "2024-04-15", "close": 71.02, "volume": 806686.0}, {"date": "2024-04-16", "close": 71.72, "volume": 1272832.0}, {"date": "2024-04-17", "close": 69.91, "volume": 1022532.0}, {"date": "2024-04-18", "close": 68.07, "volume": 1117611.0}, {"date": "2024-04-19", "close": 68.54, "volume": 995479.0}, {"date": "2024-04-22", "close": 70.89, "volume": 1364928.0}, {"date": "2024-04-23", "close": 72.69, "volume": 840846.0}, {"date": "2024-04-24", "close": 73.45, "volume": 1045698.0}, {"date": "2024-04-25", "close": 73.25, "volume": 1289461.0}, {"date": "2024-04-26", "close": 70.75, "volume": 1806320.0}, {"date": "2024-04-29", "close": 72.59, "volume": 1051619.0}, {"date": "2024-04-30", "close": 70.21, "volume": 1045195.0}, {"date": "2024-05-01", "close": 73.2, "volume": 1137603.0}, {"date": "2024-05-02", "close": 75.51, "volume": 1349243.0}, {"date": "2024-05-03", "close": 78.32, "volume": 1315806.0}, {"date": "2024-05-06", "close": 78.4, "volume": 1512365.0}, {"date": "2024-05-07", "close": 77.5, "volume": 563798.0}, {"date": "2024-05-08", "close": 78.5, "volume": 396826.0}, {"date": "2024-05-09", "close": 78.7, "volume": 568140.0}, {"date": "2024-05-10", "close": 79.11, "volume": 454844.0}, {"date": "2024-05-13", "close": 76.65, "volume": 504353.0}, {"date": "2024-05-14", "close": 78.48, "volume": 560502.0}, {"date": "2024-05-15", "close": 79.77, "volume": 1008085.0}, {"date": "2024-05-16", "close": 78.7, "volume": 332822.0}, {"date": "2024-05-17", "close": 78.24, "volume": 1636964.0}, {"date": "2024-05-20", "close": 80.06, "volume": 544105.0}, {"date": "2024-05-21", "close": 82.93, "volume": 1040798.0}, {"date": "2024-05-22", "close": 81.89, "volume": 951643.0}, {"date": "2024-05-23", "close": 80.55, "volume": 568359.0}, {"date": "2024-05-24", "close": 84.47, "volume": 588564.0}, {"date": "2024-05-28", "close": 84.65, "volume": 1255441.0}, {"date": "2024-05-29", "close": 79.13, "volume": 2590165.0}, {"date": "2024-05-30", "close": 81.28, "volume": 1655540.0}, {"date": "2024-05-31", "close": 84.32, "volume": 1556544.0}, {"date": "2024-06-03", "close": 82.92, "volume": 1100929.0}, {"date": "2024-06-04", "close": 78.21, "volume": 1276477.0}, {"date": "2024-06-05", "close": 81.29, "volume": 854632.0}, {"date": "2024-06-06", "close": 82.67, "volume": 1153176.0}, {"date": "2024-06-07", "close": 81.95, "volume": 855319.0}, {"date": "2024-06-10", "close": 84.94, "volume": 1225894.0}, {"date": "2024-06-11", "close": 83.9, "volume": 628173.0}, {"date": "2024-06-12", "close": 87.33, "volume": 991625.0}, {"date": "2024-06-13", "close": 86.12, "volume": 707692.0}, {"date": "2024-06-14", "close": 84.56, "volume": 820461.0}, {"date": "2024-06-17", "close": 89.4, "volume": 974667.0}, {"date": "2024-06-18", "close": 93.68, "volume": 1408656.0}, {"date": "2024-06-20", "close": 92.6, "volume": 1898734.0}, {"date": "2024-06-21", "close": 92.73, "volume": 1281093.0}, {"date": "2024-06-24", "close": 91.48, "volume": 1016217.0}, {"date": "2024-06-25", "close": 99.67, "volume": 2219605.0}, {"date": "2024-06-26", "close": 100.71, "volume": 1347380.0}, {"date": "2024-06-27", "close": 101.81, "volume": 964627.0}, {"date": "2024-06-28", "close": 103.23, "volume": 2387309.0}, {"date": "2024-07-01", "close": 105.0, "volume": 961122.0}, {"date": "2024-07-02", "close": 107.96, "volume": 857154.0}, {"date": "2024-07-03", "close": 106.79, "volume": 705571.0}, {"date": "2024-07-05", "close": 105.71, "volume": 1025943.0}, {"date": "2024-07-08", "close": 106.47, "volume": 659568.0}, {"date": "2024-07-09", "close": 104.25, "volume": 1048843.0}, {"date": "2024-07-10", "close": 95.67, "volume": 2618895.0}, {"date": "2024-07-11", "close": 96.45, "volume": 2140216.0}, {"date": "2024-07-12", "close": 97.72, "volume": 869181.0}, {"date": "2024-07-15", "close": 101.69, "volume": 1530059.0}, {"date": "2024-07-16", "close": 107.42, "volume": 1270623.0}, {"date": "2024-07-17", "close": 102.79, "volume": 1304619.0}, {"date": "2024-07-18", "close": 102.99, "volume": 1143665.0}, {"date": "2024-07-19", "close": 102.06, "volume": 1014528.0}, {"date": "2024-07-22", "close": 105.23, "volume": 1563249.0}, {"date": "2024-07-23", "close": 107.84, "volume": 1540930.0}, {"date": "2024-07-24", "close": 109.25, "volume": 2757966.0}, {"date": "2024-07-25", "close": 105.33, "volume": 1783575.0}, {"date": "2024-07-26", "close": 112.63, "volume": 2386326.0}, {"date": "2024-07-29", "close": 112.59, "volume": 1555202.0}, {"date": "2024-07-30", "close": 109.9, "volume": 961081.0}, {"date": "2024-07-31", "close": 111.45, "volume": 1297696.0}, {"date": "2024-08-01", "close": 108.92, "volume": 1058281.0}, {"date": "2024-08-02", "close": 101.96, "volume": 1633253.0}, {"date": "2024-08-05", "close": 97.18, "volume": 1736041.0}, {"date": "2024-08-06", "close": 101.61, "volume": 1068914.0}, {"date": "2024-08-07", "close": 100.78, "volume": 776871.0}, {"date": "2024-08-08", "close": 104.76, "volume": 585298.0}, {"date": "2024-08-09", "close": 104.7, "volume": 415676.0}, {"date": "2024-08-12", "close": 103.78, "volume": 770814.0}, {"date": "2024-08-13", "close": 103.75, "volume": 1447685.0}, {"date": "2024-08-14", "close": 104.51, "volume": 906702.0}, {"date": "2024-08-15", "close": 106.44, "volume": 863241.0}, {"date": "2024-08-16", "close": 113.52, "volume": 1276174.0}, {"date": "2024-08-19", "close": 115.13, "volume": 814163.0}, {"date": "2024-08-20", "close": 114.3, "volume": 641881.0}, {"date": "2024-08-21", "close": 119.15, "volume": 886709.0}, {"date": "2024-08-22", "close": 119.56, "volume": 986316.0}, {"date": "2024-08-23", "close": 121.74, "volume": 1180105.0}, {"date": "2024-08-26", "close": 122.15, "volume": 648830.0}, {"date": "2024-08-27", "close": 121.525, "volume": 507198.0}, {"date": "2024-08-28", "close": 120.68, "volume": 476293.0}, {"date": "2024-08-29", "close": 124.63, "volume": 744769.0}, {"date": "2024-08-30", "close": 127.81, "volume": 956181.0}, {"date": "2024-09-03", "close": 117.93, "volume": 1020495.0}, {"date": "2024-09-04", "close": 119.41, "volume": 588349.0}, {"date": "2024-09-05", "close": 118.88, "volume": 467618.0}, {"date": "2024-09-06", "close": 112.55, "volume": 1142280.0}, {"date": "2024-09-09", "close": 113.03, "volume": 1092126.0}, {"date": "2024-09-10", "close": 113.89, "volume": 571375.0}, {"date": "2024-09-11", "close": 115.88, "volume": 812257.0}, {"date": "2024-09-12", "close": 121.07, "volume": 1044337.0}, {"date": "2024-09-13", "close": 125.23, "volume": 1146827.0}, {"date": "2024-09-16", "close": 126.96, "volume": 2152410.0}, {"date": "2024-09-17", "close": 126.77, "volume": 757496.0}, {"date": "2024-09-18", "close": 126.43, "volume": 954957.0}, {"date": "2024-09-19", "close": 130.22, "volume": 1443719.0}, {"date": "2024-09-20", "close": 130.39, "volume": 3087593.0}, {"date": "2024-09-23", "close": 130.0, "volume": 815843.0}, {"date": "2024-09-24", "close": 130.12, "volume": 864449.0}, {"date": "2024-09-25", "close": 130.07, "volume": 629993.0}, {"date": "2024-09-26", "close": 126.04, "volume": 800529.0}, {"date": "2024-09-27", "close": 129.55, "volume": 1137462.0}, {"date": "2024-09-30", "close": 132.9, "volume": 1499356.0}, {"date": "2024-10-01", "close": 131.65, "volume": 1205539.0}, {"date": "2024-10-02", "close": 134.62, "volume": 1305051.0}, {"date": "2024-10-03", "close": 133.45, "volume": 842803.0}, {"date": "2024-10-04", "close": 140.15, "volume": 1691614.0}, {"date": "2024-10-07", "close": 139.38, "volume": 992415.0}, {"date": "2024-10-08", "close": 146.45, "volume": 1467829.0}, {"date": "2024-10-09", "close": 144.95, "volume": 1187089.0}, {"date": "2024-10-10", "close": 144.1, "volume": 1783852.0}, {"date": "2024-10-11", "close": 146.4, "volume": 1368091.0}, {"date": "2024-10-14", "close": 148.09, "volume": 1150749.0}, {"date": "2024-10-15", "close": 145.01, "volume": 1392341.0}, {"date": "2024-10-16", "close": 145.8, "volume": 696498.0}, {"date": "2024-10-17", "close": 145.29, "volume": 639403.0}, {"date": "2024-10-18", "close": 143.55, "volume": 864858.0}, {"date": "2024-10-21", "close": 142.36, "volume": 926968.0}, {"date": "2024-10-22", "close": 140.23, "volume": 964636.0}, {"date": "2024-10-23", "close": 140.83, "volume": 785414.0}, {"date": "2024-10-24", "close": 143.18, "volume": 1125539.0}, {"date": "2024-10-25", "close": 144.24, "volume": 732636.0}, {"date": "2024-10-28", "close": 142.51, "volume": 951759.0}, {"date": "2024-10-29", "close": 143.43, "volume": 992337.0}, {"date": "2024-10-30", "close": 145.3, "volume": 1145670.0}, {"date": "2024-10-31", "close": 134.44, "volume": 2465489.0}, {"date": "2024-11-01", "close": 142.46, "volume": 2497481.0}, {"date": "2024-11-04", "close": 137.55, "volume": 1372314.0}, {"date": "2024-11-05", "close": 139.14, "volume": 1542176.0}, {"date": "2024-11-06", "close": 149.02, "volume": 1771656.0}, {"date": "2024-11-07", "close": 150.02, "volume": 1116974.0}, {"date": "2024-11-08", "close": 157.07, "volume": 1308683.0}, {"date": "2024-11-11", "close": 164.68, "volume": 1188893.0}, {"date": "2024-11-12", "close": 161.45, "volume": 815102.0}, {"date": "2024-11-13", "close": 162.43, "volume": 678690.0}, {"date": "2024-11-14", "close": 157.65, "volume": 710640.0}, {"date": "2024-11-15", "close": 158.44, "volume": 632418.0}, {"date": "2024-11-18", "close": 163.02, "volume": 999010.0}, {"date": "2024-11-19", "close": 171.02, "volume": 1188312.0}, {"date": "2024-11-20", "close": 171.21, "volume": 982327.0}, {"date": "2024-11-21", "close": 174.96, "volume": 1041985.0}, {"date": "2024-11-22", "close": 173.71, "volume": 1203150.0}, {"date": "2024-11-25", "close": 168.26, "volume": 1177999.0}, {"date": "2024-11-26", "close": 171.96, "volume": 755909.0}, {"date": "2024-11-27", "close": 165.32, "volume": 870891.0}, {"date": "2024-11-29", "close": 168.82, "volume": 358885.0}, {"date": "2024-12-02", "close": 166.8, "volume": 693922.0}, {"date": "2024-12-03", "close": 161.22, "volume": 1371656.0}, {"date": "2024-12-04", "close": 164.93, "volume": 1107999.0}, {"date": "2024-12-05", "close": 158.35, "volume": 786371.0}, {"date": "2024-12-06", "close": 157.11, "volume": 1699518.0}, {"date": "2024-12-09", "close": 149.9, "volume": 1580167.0}, {"date": "2024-12-10", "close": 150.0, "volume": 1351218.0}, {"date": "2024-12-11", "close": 149.67, "volume": 933147.0}, {"date": "2024-12-12", "close": 135.08, "volume": 2398417.0}, {"date": "2024-12-13", "close": 131.72, "volume": 2343598.0}, {"date": "2024-12-16", "close": 130.64, "volume": 2057354.0}, {"date": "2024-12-17", "close": 130.15, "volume": 1843000.0}, {"date": "2024-12-18", "close": 126.66, "volume": 2314645.0}, {"date": "2024-12-19", "close": 131.14, "volume": 2388442.0}, {"date": "2024-12-20", "close": 133.49, "volume": 2518609.0}, {"date": "2024-12-23", "close": 128.04, "volume": 1267331.0}, {"date": "2024-12-24", "close": 129.38, "volume": 431077.0}, {"date": "2024-12-26", "close": 129.84, "volume": 707837.0}, {"date": "2024-12-27", "close": 127.11, "volume": 676662.0}, {"date": "2024-12-30", "close": 126.505, "volume": 1143371.0}, {"date": "2024-12-31", "close": 144.04, "volume": 3247029.0}, {"date": "2025-01-02", "close": 144.44, "volume": 1862800.0}, {"date": "2025-01-03", "close": 151.38, "volume": 1122613.0}, {"date": "2025-01-06", "close": 157.96, "volume": 2148020.0}, {"date": "2025-01-07", "close": 159.91, "volume": 1685503.0}, {"date": "2025-01-08", "close": 168.78, "volume": 1632215.0}, {"date": "2025-01-10", "close": 174.02, "volume": 2509857.0}, {"date": "2025-01-13", "close": 164.57, "volume": 3052010.0}, {"date": "2025-01-14", "close": 153.29, "volume": 2267308.0}, {"date": "2025-01-15", "close": 116.08, "volume": 20029140.0}, {"date": "2025-01-16", "close": 120.0, "volume": 8449376.0}, {"date": "2025-01-17", "close": 112.38, "volume": 5554301.0}, {"date": "2025-01-21", "close": 83.79, "volume": 18433610.0}, {"date": "2025-01-22", "close": 91.99, "volume": 7458778.0}, {"date": "2025-01-23", "close": 101.5, "volume": 7302372.0}, {"date": "2025-01-24", "close": 90.98, "volume": 5369749.0}, {"date": "2025-01-27", "close": 91.65, "volume": 3611784.0}, {"date": "2025-01-28", "close": 100.02, "volume": 2635249.0}, {"date": "2025-01-29", "close": 97.0, "volume": 6418952.0}, {"date": "2025-01-30", "close": 103.35, "volume": 1569424.0}, {"date": "2025-01-31", "close": 100.53, "volume": 1782979.0}, {"date": "2025-02-03", "close": 108.2, "volume": 3635801.0}, {"date": "2025-02-04", "close": 109.6, "volume": 2325087.0}, {"date": "2025-02-05", "close": 116.95, "volume": 2468458.0}, {"date": "2025-02-06", "close": 118.81, "volume": 2121328.0}, {"date": "2025-02-07", "close": 112.84, "volume": 2283304.0}, {"date": "2025-02-10", "close": 116.68, "volume": 1725795.0}, {"date": "2025-02-11", "close": 119.51, "volume": 918297.0}, {"date": "2025-02-12", "close": 114.71, "volume": 1693717.0}, {"date": "2025-02-13", "close": 107.92, "volume": 2515296.0}, {"date": "2025-02-14", "close": 113.59, "volume": 1765091.0}, {"date": "2025-02-18", "close": 119.18, "volume": 1408563.0}, {"date": "2025-02-19", "close": 125.75, "volume": 1929179.0}, {"date": "2025-02-20", "close": 143.82, "volume": 6253274.0}, {"date": "2025-02-21", "close": 129.31, "volume": 3872237.0}, {"date": "2025-02-24", "close": 130.1, "volume": 2859581.0}, {"date": "2025-02-25", "close": 132.95, "volume": 1949698.0}, {"date": "2025-02-26", "close": 140.32, "volume": 2106933.0}, {"date": "2025-02-27", "close": 129.63, "volume": 2452558.0}, {"date": "2025-02-28", "close": 128.71, "volume": 2157574.0}, {"date": "2025-03-03", "close": 118.61, "volume": 3764426.0}, {"date": "2025-03-04", "close": 115.16, "volume": 2667938.0}, {"date": "2025-03-05", "close": 113.13, "volume": 1963154.0}, {"date": "2025-03-06", "close": 108.28, "volume": 2550883.0}, {"date": "2025-03-07", "close": 104.22, "volume": 2791478.0}, {"date": "2025-03-10", "close": 97.69, "volume": 2192713.0}, {"date": "2025-03-11", "close": 105.58, "volume": 1874023.0}, {"date": "2025-03-12", "close": 103.24, "volume": 2186611.0}, {"date": "2025-03-13", "close": 101.18, "volume": 1332990.0}, {"date": "2025-03-14", "close": 104.31, "volume": 1214630.0}, {"date": "2025-03-17", "close": 106.98, "volume": 1011903.0}, {"date": "2025-03-18", "close": 102.39, "volume": 1066981.0}, {"date": "2025-03-19", "close": 109.01, "volume": 1275129.0}, {"date": "2025-03-20", "close": 106.7, "volume": 1333512.0}, {"date": "2025-03-21", "close": 107.23, "volume": 1451571.0}, {"date": "2025-03-24", "close": 114.91, "volume": 1279124.0}, {"date": "2025-03-25", "close": 116.94, "volume": 1977081.0}, {"date": "2025-03-26", "close": 114.0, "volume": 2123918.0}, {"date": "2025-03-27", "close": 114.52, "volume": 1071849.0}, {"date": "2025-03-28", "close": 112.36, "volume": 1543785.0}, {"date": "2025-03-31", "close": 111.03, "volume": 1468967.0}, {"date": "2025-04-01", "close": 113.59, "volume": 1014419.0}, {"date": "2025-04-02", "close": 115.94, "volume": 946911.0}, {"date": "2025-04-03", "close": 104.34, "volume": 3549083.0}, {"date": "2025-04-04", "close": 88.32, "volume": 4020577.0}, {"date": "2025-04-07", "close": 90.13, "volume": 2742154.0}, {"date": "2025-04-08", "close": 89.99, "volume": 2385668.0}, {"date": "2025-04-09", "close": 108.95, "volume": 3046070.0}, {"date": "2025-04-10", "close": 96.43, "volume": 1972410.0}, {"date": "2025-04-11", "close": 98.92, "volume": 1149193.0}, {"date": "2025-04-14", "close": 99.07, "volume": 1101597.0}, {"date": "2025-04-15", "close": 95.83, "volume": 1311514.0}, {"date": "2025-04-16", "close": 94.41, "volume": 1687849.0}, {"date": "2025-04-17", "close": 93.0, "volume": 1879301.0}, {"date": "2025-04-21", "close": 87.35, "volume": 1581536.0}, {"date": "2025-04-22", "close": 92.04, "volume": 1492290.0}, {"date": "2025-04-23", "close": 95.83, "volume": 1227315.0}, {"date": "2025-04-24", "close": 101.37, "volume": 1246423.0}, {"date": "2025-04-25", "close": 104.84, "volume": 1013924.0}, {"date": "2025-04-28", "close": 108.22, "volume": 1161907.0}, {"date": "2025-04-29", "close": 109.15, "volume": 1043334.0}, {"date": "2025-04-30", "close": 107.11, "volume": 1686467.0}, {"date": "2025-05-01", "close": 86.9, "volume": 6352157.0}, {"date": "2025-05-02", "close": 89.95, "volume": 4384739.0}, {"date": "2025-05-05", "close": 100.75, "volume": 3300766.0}, {"date": "2025-05-06", "close": 108.01, "volume": 2674170.0}, {"date": "2025-05-07", "close": 110.01, "volume": 2258669.0}, {"date": "2025-05-08", "close": 110.01, "volume": 1529160.0}, {"date": "2025-05-09", "close": 107.13, "volume": 1839488.0}, {"date": "2025-05-12", "close": 112.96, "volume": 1330448.0}, {"date": "2025-05-13", "close": 117.81, "volume": 1688755.0}, {"date": "2025-05-14", "close": 118.35, "volume": 1064795.0}, {"date": "2025-05-15", "close": 117.71, "volume": 1500980.0}, {"date": "2025-05-16", "close": 117.98, "volume": 1514431.0}, {"date": "2025-05-19", "close": 122.4, "volume": 1165756.0}, {"date": "2025-05-20", "close": 119.3, "volume": 1064397.0}, {"date": "2025-05-21", "close": 114.52, "volume": 1370725.0}, {"date": "2025-05-22", "close": 112.93, "volume": 935818.0}, {"date": "2025-05-23", "close": 114.58, "volume": 1206500.0}, {"date": "2025-05-27", "close": 119.9, "volume": 1268359.0}, {"date": "2025-05-28", "close": 118.24, "volume": 827140.0}, {"date": "2025-05-29", "close": 117.75, "volume": 749603.0}, {"date": "2025-05-30", "close": 117.15, "volume": 1023074.0}, {"date": "2025-06-02", "close": 120.35, "volume": 868100.0}, {"date": "2025-06-03", "close": 123.35, "volume": 1120536.0}, {"date": "2025-06-04", "close": 122.82, "volume": 663762.0}, {"date": "2025-06-05", "close": 123.49, "volume": 849987.0}, {"date": "2025-06-06", "close": 129.17, "volume": 1046107.0}, {"date": "2025-06-09", "close": 124.73, "volume": 1133461.0}, {"date": "2025-06-10", "close": 121.13, "volume": 1121696.0}, {"date": "2025-06-11", "close": 120.35, "volume": 890037.0}, {"date": "2025-06-12", "close": 123.74, "volume": 837373.0}, {"date": "2025-06-13", "close": 123.77, "volume": 1201697.0}, {"date": "2025-06-16", "close": 124.06, "volume": 1104705.0}, {"date": "2025-06-17", "close": 123.25, "volume": 1104079.0}, {"date": "2025-06-18", "close": 130.08, "volume": 1496814.0}, {"date": "2025-06-20", "close": 129.09, "volume": 1626227.0}, {"date": "2025-06-23", "close": 130.23, "volume": 1476729.0}, {"date": "2025-06-24", "close": 135.05, "volume": 1198479.0}, {"date": "2025-06-25", "close": 125.0, "volume": 2287279.0}, {"date": "2025-06-26", "close": 122.01, "volume": 2157175.0}, {"date": "2025-06-27", "close": 118.6, "volume": 17044570.0}, {"date": "2025-06-30", "close": 115.04, "volume": 2754017.0}, {"date": "2025-07-01", "close": 113.86, "volume": 2595204.0}, {"date": "2025-07-02", "close": 113.14, "volume": 2046098.0}, {"date": "2025-07-03", "close": 114.95, "volume": 961130.0}, {"date": "2025-07-07", "close": 111.49, "volume": 1736749.0}, {"date": "2025-07-08", "close": 109.76, "volume": 1684501.0}, {"date": "2025-07-09", "close": 110.41, "volume": 1432177.0}, {"date": "2025-07-10", "close": 112.68, "volume": 1818650.0}, {"date": "2025-07-11", "close": 110.98, "volume": 1296336.0}, {"date": "2025-07-14", "close": 114.66, "volume": 1576434.0}, {"date": "2025-07-15", "close": 113.79, "volume": 1255638.0}, {"date": "2025-07-16", "close": 115.15, "volume": 1017522.0}, {"date": "2025-07-17", "close": 115.65, "volume": 1070532.0}, {"date": "2025-07-18", "close": 113.59, "volume": 822649.0}, {"date": "2025-07-21", "close": 113.88, "volume": 787493.0}, {"date": "2025-07-22", "close": 110.92, "volume": 897115.0}, {"date": "2025-07-23", "close": 112.2, "volume": 947775.0}, {"date": "2025-07-24", "close": 109.92, "volume": 825468.0}, {"date": "2025-07-25", "close": 117.18, "volume": 1357171.0}, {"date": "2025-07-28", "close": 114.38, "volume": 1472714.0}, {"date": "2025-07-29", "close": 114.14, "volume": 1213011.0}, {"date": "2025-07-30", "close": 144.46, "volume": 7157646.0}, {"date": "2025-07-31", "close": 137.61, "volume": 2788191.0}, {"date": "2025-08-01", "close": 137.32, "volume": 1888711.0}, {"date": "2025-08-04", "close": 141.47, "volume": 1163341.0}, {"date": "2025-08-05", "close": 138.98, "volume": 1236646.0}, {"date": "2025-08-06", "close": 137.63, "volume": 1392163.0}, {"date": "2025-08-07", "close": 138.07, "volume": 966904.0}, {"date": "2025-08-08", "close": 136.06, "volume": 592847.0}, {"date": "2025-08-11", "close": 138.02, "volume": 797989.0}, {"date": "2025-08-12", "close": 142.56, "volume": 978048.0}, {"date": "2025-08-13", "close": 146.0, "volume": 1205645.0}, {"date": "2025-08-14", "close": 144.9, "volume": 864327.0}, {"date": "2025-08-15", "close": 144.72, "volume": 887589.0}, {"date": "2025-08-18", "close": 142.46, "volume": 1062047.0}, {"date": "2025-08-19", "close": 141.01, "volume": 833884.0}, {"date": "2025-08-20", "close": 140.4, "volume": 1078013.0}, {"date": "2025-08-21", "close": 146.09, "volume": 1390977.0}, {"date": "2025-08-22", "close": 147.71, "volume": 1383193.0}, {"date": "2025-08-25", "close": 148.81, "volume": 1129746.0}, {"date": "2025-08-26", "close": 149.19, "volume": 1015440.0}, {"date": "2025-08-27", "close": 149.91, "volume": 998345.0}, {"date": "2025-08-28", "close": 155.39, "volume": 1152588.0}, {"date": "2025-08-29", "close": 153.85, "volume": 1346682.0}, {"date": "2025-09-02", "close": 150.09, "volume": 936491.0}, {"date": "2025-09-03", "close": 150.89, "volume": 961183.0}, {"date": "2025-09-04", "close": 155.55, "volume": 1003935.0}, {"date": "2025-09-05", "close": 154.0, "volume": 1489384.0}, {"date": "2025-09-08", "close": 166.42, "volume": 2326339.0}, {"date": "2025-09-09", "close": 165.39, "volume": 1141752.0}, {"date": "2025-09-10", "close": 168.115, "volume": 1141094.0}, {"date": "2025-09-11", "close": 169.85, "volume": 1356744.0}, {"date": "2025-09-12", "close": 171.66, "volume": 1015627.0}, {"date": "2025-09-15", "close": 172.51, "volume": 831729.0}, {"date": "2025-09-16", "close": 173.75, "volume": 651457.0}, {"date": "2025-09-17", "close": 174.04, "volume": 855900.0}, {"date": "2025-09-18", "close": 178.17, "volume": 1180591.0}, {"date": "2025-09-19", "close": 178.89, "volume": 1312633.0}, {"date": "2025-09-22", "close": 181.89, "volume": 942235.0}, {"date": "2025-09-23", "close": 181.47, "volume": 1020552.0}, {"date": "2025-09-24", "close": 178.17, "volume": 1198430.0}, {"date": "2025-09-25", "close": 170.28, "volume": 1249933.0}, {"date": "2025-09-26", "close": 164.87, "volume": 1187072.0}, {"date": "2025-09-29", "close": 163.27, "volume": 775913.0}, {"date": "2025-09-30", "close": 166.86, "volume": 817838.0}, {"date": "2025-10-01", "close": 173.11, "volume": 1264001.0}, {"date": "2025-10-02", "close": 172.16, "volume": 823258.0}, {"date": "2025-10-03", "close": 169.68, "volume": 931982.0}, {"date": "2025-10-06", "close": 171.46, "volume": 602530.0}, {"date": "2025-10-07", "close": 170.87, "volume": 626832.0}, {"date": "2025-10-08", "close": 170.41, "volume": 821454.0}, {"date": "2025-10-09", "close": 169.38, "volume": 419609.0}, {"date": "2025-10-10", "close": 163.11, "volume": 1037505.0}, {"date": "2025-10-13", "close": 169.1, "volume": 667092.0}, {"date": "2025-10-14", "close": 170.56, "volume": 918472.0}, {"date": "2025-10-15", "close": 174.16, "volume": 1087885.0}, {"date": "2025-10-16", "close": 169.67, "volume": 721078.0}, {"date": "2025-10-17", "close": 166.67, "volume": 795875.0}, {"date": "2025-10-20", "close": 176.91, "volume": 742481.0}, {"date": "2025-10-21", "close": 172.67, "volume": 686376.0}, {"date": "2025-10-22", "close": 172.16, "volume": 844486.0}, {"date": "2025-10-23", "close": 178.2, "volume": 904404.0}, {"date": "2025-10-24", "close": 181.96, "volume": 1090468.0}, {"date": "2025-10-27", "close": 185.09, "volume": 2049690.0}, {"date": "2025-10-28", "close": 179.39, "volume": 2454306.0}, {"date": "2025-10-29", "close": 174.0, "volume": 1941245.0}, {"date": "2025-10-30", "close": 186.76, "volume": 2569527.0}, {"date": "2025-10-31", "close": 172.9, "volume": 1598713.0}, {"date": "2025-11-03", "close": 172.71, "volume": 1477156.0}, {"date": "2025-11-04", "close": 155.34, "volume": 2192809.0}, {"date": "2025-11-05", "close": 162.5, "volume": 2113361.0}, {"date": "2025-11-06", "close": 162.24, "volume": 1123616.0}, {"date": "2025-11-07", "close": 164.0, "volume": 1184353.0}, {"date": "2025-11-10", "close": 165.1, "volume": 1147353.0}, {"date": "2025-11-11", "close": 155.83, "volume": 879186.0}, {"date": "2025-11-12", "close": 153.57, "volume": 1573519.0}, {"date": "2025-11-13", "close": 153.0, "volume": 1206909.0}, {"date": "2025-11-14", "close": 158.3, "volume": 1926695.0}, {"date": "2025-11-17", "close": 152.8, "volume": 1144535.0}, {"date": "2025-11-18", "close": 156.07, "volume": 1126413.0}, {"date": "2025-11-19", "close": 164.99, "volume": 1278032.0}, {"date": "2025-11-20", "close": 157.51, "volume": 978451.0}, {"date": "2025-11-21", "close": 157.49, "volume": 989466.0}, {"date": "2025-11-24", "close": 162.44, "volume": 808661.0}, {"date": "2025-11-25", "close": 164.0, "volume": 567411.0}, {"date": "2025-11-26", "close": 170.11, "volume": 831791.0}, {"date": "2025-11-28", "close": 173.24, "volume": 442773.0}, {"date": "2025-12-01", "close": 169.17, "volume": 888022.0}, {"date": "2025-12-02", "close": 168.16, "volume": 580082.0}, {"date": "2025-12-03", "close": 170.99, "volume": 734181.0}, {"date": "2025-12-04", "close": 175.84, "volume": 950275.0}, {"date": "2025-12-05", "close": 177.02, "volume": 614272.0}, {"date": "2025-12-08", "close": 177.445, "volume": 1095793.0}, {"date": "2025-12-09", "close": 181.27, "volume": 1146282.0}, {"date": "2025-12-10", "close": 182.0, "volume": 1059759.0}, {"date": "2025-12-11", "close": 182.13, "volume": 491659.0}, {"date": "2025-12-12", "close": 176.92, "volume": 1438512.0}, {"date": "2025-12-15", "close": 170.69, "volume": 641776.0}, {"date": "2025-12-16", "close": 168.63, "volume": 482390.0}, {"date": "2025-12-17", "close": 162.79, "volume": 590776.0}, {"date": "2025-12-18", "close": 164.78, "volume": 634172.0}, {"date": "2025-12-19", "close": 168.49, "volume": 838096.0}, {"date": "2025-12-22", "close": 170.75, "volume": 644974.0}, {"date": "2025-12-23", "close": 172.22, "volume": 504966.0}, {"date": "2025-12-24", "close": 173.26, "volume": 202761.0}, {"date": "2025-12-26", "close": 174.19, "volume": 328115.0}, {"date": "2025-12-29", "close": 172.83, "volume": 368197.0}, {"date": "2025-12-30", "close": 197.68, "volume": 3262397.0}, {"date": "2025-12-31", "close": 196.85, "volume": 1492271.0}, {"date": "2026-01-02", "close": 210.35, "volume": 1921651.0}, {"date": "2026-01-05", "close": 225.95, "volume": 3023338.0}, {"date": "2026-01-06", "close": 239.51, "volume": 2353749.0}, {"date": "2026-01-07", "close": 240.63, "volume": 3426563.0}, {"date": "2026-01-08", "close": 238.8, "volume": 2633984.0}, {"date": "2026-01-09", "close": 245.73, "volume": 1949131.0}, {"date": "2026-01-12", "close": 244.64, "volume": 1281053.0}, {"date": "2026-01-13", "close": 253.65, "volume": 1351773.0}, {"date": "2026-01-14", "close": 252.04, "volume": 1311137.0}, {"date": "2026-01-15", "close": 266.85, "volume": 2641982.0}, {"date": "2026-01-16", "close": 273.71, "volume": 1606318.0}, {"date": "2026-01-20", "close": 280.24, "volume": 1689746.0}, {"date": "2026-01-21", "close": 287.0, "volume": 2428515.0}, {"date": "2026-01-22", "close": 293.49, "volume": 3904723.0}, {"date": "2026-01-23", "close": 292.1, "volume": 2230906.0}, {"date": "2026-01-26", "close": 288.93, "volume": 1736956.0}, {"date": "2026-01-27", "close": 282.0, "volume": 1946055.0}, {"date": "2026-01-28", "close": 275.66, "volume": 2492196.0}, {"date": "2026-01-29", "close": 276.01, "volume": 1160217.0}, {"date": "2026-01-30", "close": 272.32, "volume": 1309626.0}, {"date": "2026-02-02", "close": 274.39, "volume": 1335450.0}, {"date": "2026-02-03", "close": 286.48, "volume": 1523272.0}, {"date": "2026-02-04", "close": 264.37, "volume": 1922535.0}, {"date": "2026-02-05", "close": 259.11, "volume": 1416448.0}, {"date": "2026-02-06", "close": 272.61, "volume": 1119463.0}, {"date": "2026-02-09", "close": 275.38, "volume": 1069209.0}, {"date": "2026-02-10", "close": 267.8, "volume": 1268954.0}, {"date": "2026-02-11", "close": 265.97, "volume": 1681377.0}, {"date": "2026-02-12", "close": 274.83, "volume": 1615539.0}, {"date": "2026-02-13", "close": 279.85, "volume": 918556.0}, {"date": "2026-02-17", "close": 285.75, "volume": 941749.0}, {"date": "2026-02-18", "close": 287.16, "volume": 1202809.0}, {"date": "2026-02-19", "close": 288.98, "volume": 1037931.0}, {"date": "2026-02-20", "close": 289.74, "volume": 971664.0}, {"date": "2026-02-23", "close": 284.23, "volume": 1120398.0}, {"date": "2026-02-24", "close": 303.93, "volume": 1752553.0}, {"date": "2026-02-25", "close": 302.03, "volume": 1977948.0}, {"date": "2026-02-26", "close": 310.04, "volume": 4016543.0}, {"date": "2026-02-27", "close": 305.8, "volume": 7558819.0}, {"date": "2026-03-02", "close": 298.14, "volume": 1408651.0}, {"date": "2026-03-03", "close": 281.75, "volume": 1492123.0}, {"date": "2026-03-04", "close": 282.91, "volume": 1411235.0}, {"date": "2026-03-05", "close": 273.47, "volume": 1799245.0}, {"date": "2026-03-06", "close": 260.35, "volume": 2845784.0}, {"date": "2026-03-09", "close": 276.34, "volume": 2049478.0}, {"date": "2026-03-10", "close": 271.44, "volume": 1282950.0}, {"date": "2026-03-11", "close": 259.91, "volume": 1006705.0}, {"date": "2026-03-12", "close": 237.15, "volume": 1992360.0}, {"date": "2026-03-13", "close": 222.24, "volume": 2019762.0}, {"date": "2026-03-16", "close": 236.1, "volume": 2056990.0}, {"date": "2026-03-17", "close": 236.65, "volume": 1517115.0}, {"date": "2026-03-18", "close": 240.49, "volume": 1641936.0}, {"date": "2026-03-19", "close": 240.14, "volume": 1610536.0}, {"date": "2026-03-20", "close": 230.03, "volume": 3915214.0}, {"date": "2026-03-23", "close": 241.545, "volume": 1439951.0}, {"date": "2026-03-24", "close": 247.07, "volume": 910361.0}, {"date": "2026-03-25", "close": 246.73, "volume": 1252799.0}, {"date": "2026-03-26", "close": 239.95, "volume": 1290493.0}, {"date": "2026-03-27", "close": 239.06, "volume": 874305.0}, {"date": "2026-03-30", "close": 228.76, "volume": 1342611.0}, {"date": "2026-03-31", "close": 245.0, "volume": 1329341.0}, {"date": "2026-04-01", "close": 249.81, "volume": 1221538.0}, {"date": "2026-04-02", "close": 242.69, "volume": 999371.0}, {"date": "2026-04-06", "close": 246.82, "volume": 756861.0}, {"date": "2026-04-07", "close": 241.02, "volume": 629242.0}, {"date": "2026-04-08", "close": 259.63, "volume": 1731747.0}, {"date": "2026-04-09", "close": 255.18, "volume": 992728.0}, {"date": "2026-04-10", "close": 251.42, "volume": 1154686.0}, {"date": "2026-04-13", "close": 261.5, "volume": 1057494.0}, {"date": "2026-04-14", "close": 269.47, "volume": 1154128.0}, {"date": "2026-04-15", "close": 269.83, "volume": 732908.0}, {"date": "2026-04-16", "close": 253.92, "volume": 1066613.0}, {"date": "2026-04-17", "close": 259.13, "volume": 1206061.0}, {"date": "2026-04-20", "close": 257.3, "volume": 924993.0}, {"date": "2026-04-21", "close": 236.74, "volume": 1541857.0}, {"date": "2026-04-22", "close": 228.17, "volume": 2132183.0}, {"date": "2026-04-23", "close": 235.54, "volume": 1507494.0}, {"date": "2026-04-24", "close": 232.85, "volume": 1233051.0}, {"date": "2026-04-27", "close": 229.88, "volume": 1261037.0}, {"date": "2026-04-28", "close": 216.0, "volume": 2324039.0}, {"date": "2026-04-29", "close": 213.11, "volume": 2989308.0}, {"date": "2026-04-30", "close": 249.67, "volume": 3402705.0}, {"date": "2026-05-01", "close": 239.95, "volume": 1664556.0}, {"date": "2026-05-04", "close": 240.01, "volume": 1445576.0}, {"date": "2026-05-05", "close": 244.37, "volume": 1281200.0}, {"date": "2026-05-06", "close": 285.56, "volume": 2423386.0}, {"date": "2026-05-07", "close": 272.54, "volume": 1764013.0}, {"date": "2026-05-08", "close": 270.29, "volume": 968053.0}, {"date": "2026-05-11", "close": 280.36, "volume": 1512038.0}, {"date": "2026-05-12", "close": 266.21, "volume": 1080431.0}, {"date": "2026-05-13", "close": 267.09, "volume": 998683.0}, {"date": "2026-05-14", "close": 258.95, "volume": 898493.0}, {"date": "2026-05-15", "close": 237.97, "volume": 1288483.0}, {"date": "2026-05-18", "close": 230.6, "volume": 933853.0}, {"date": "2026-05-19", "close": 223.49, "volume": 1833886.0}, {"date": "2026-05-20", "close": 239.84, "volume": 1242804.0}, {"date": "2026-05-21", "close": 246.46, "volume": 802912.0}, {"date": "2026-05-22", "close": 252.13, "volume": 1192444.0}, {"date": "2026-05-26", "close": 253.39, "volume": 822128.0}, {"date": "2026-05-27", "close": 250.33, "volume": 706450.0}, {"date": "2026-05-28", "close": 262.78, "volume": 769290.0}, {"date": "2026-05-29", "close": 260.34, "volume": 1638226.0}, {"date": "2026-06-01", "close": 247.82, "volume": 789967.0}, {"date": "2026-06-02", "close": 245.86, "volume": 678851.0}, {"date": "2026-06-03", "close": 247.01, "volume": 862691.0}, {"date": "2026-06-04", "close": 250.09, "volume": 720253.0}, {"date": "2026-06-05", "close": 234.05, "volume": 954097.0}, {"date": "2026-06-08", "close": 230.46, "volume": 1048574.0}, {"date": "2026-06-09", "close": 233.75, "volume": 913510.0}, {"date": "2026-06-10", "close": 225.76, "volume": 1100689.0}, {"date": "2026-06-11", "close": 241.34, "volume": 1212126.0}, {"date": "2026-06-12", "close": 241.96, "volume": 746314.0}, {"date": "2026-06-15", "close": 263.52, "volume": 1033841.0}, {"date": "2026-06-16", "close": 268.52, "volume": 905735.0}, {"date": "2026-06-17", "close": 277.31, "volume": 1225904.0}, {"date": "2026-06-18", "close": 276.11, "volume": 1355155.0}, {"date": "2026-06-22", "close": 272.05, "volume": 864618.0}, {"date": "2026-06-23", "close": 262.09, "volume": 768240.0}, {"date": "2026-06-24", "close": 272.14, "volume": 856233.0}, {"date": "2026-06-25", "close": 268.4, "volume": 658557.0}, {"date": "2026-06-26", "close": 260.08, "volume": 2623138.0}, {"date": "2026-06-29", "close": 263.62, "volume": 913059.0}, {"date": "2026-06-30", "close": 270.53, "volume": 934708.0}, {"date": "2026-07-01", "close": 261.83, "volume": 873650.0}, {"date": "2026-07-02", "close": 248.06, "volume": 1192410.0}, {"date": "2026-07-06", "close": 241.54, "volume": 1099897.0}, {"date": "2026-07-07", "close": 227.55, "volume": 1527432.0}, {"date": "2026-07-08", "close": 216.1, "volume": 1582846.0}, {"date": "2026-07-09", "close": 228.02, "volume": 1506297.0}, {"date": "2026-07-10", "close": 227.35, "volume": 1055634.0}, {"date": "2026-07-13", "close": 209.88, "volume": 1329086.0}, {"date": "2026-07-14", "close": 206.22, "volume": 1106574.0}, {"date": "2026-07-15", "close": 213.8, "volume": 1205090.0}, {"date": "2026-07-16", "close": 203.7, "volume": 1408501.0}, {"date": "2026-07-17", "close": 207.46, "volume": 1182894.0}, {"date": "2026-07-20", "close": 199.71, "volume": 1534443.0}, {"date": "2026-07-21", "close": 210.25, "volume": 1486822.0}, {"date": "2026-07-22", "close": 222.49, "volume": 2643629.0}, {"date": "2026-07-23", "close": 216.81, "volume": 1075382.0}, {"date": "2026-07-24", "close": 215.98, "volume": 809626.0}, {"date": "2026-07-27", "close": 214.15, "volume": 1233951.0}, {"date": "2026-07-28", "close": 212.47, "volume": 1730312.0}, {"date": "2026-07-29", "close": 197.37, "volume": 3416194.0}, {"date": "2026-07-30", "close": 197.5, "volume": 4996608.0}, {"date": "2026-07-31", "close": 206.0, "volume": 2738916.0}, {"date": "2026-08-03", "close": 225.15, "volume": 2196064.0}, {"date": "2026-08-04", "close": 221.96, "volume": 1581047.0}, {"date": "2026-08-05", "close": 223.73, "volume": 1300791.0}, {"date": "2026-08-06", "close": 221.23, "volume": 1646998.0}, {"date": "2026-08-07", "close": 216.24, "volume": 1334415.0}], "refreshing": true}