{"ticker": "GDS", "overview": {"cik": "1526125", "ticker": "GDS", "name": "GDS Holdings Ltd", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116629", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116001", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115998", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115995", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115992", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115991", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115990", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115985", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115984", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115979", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115978", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001104659-26-105234", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-032883", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095498", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090039", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089791", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089786", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089784", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089783", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088432", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087263", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083730", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083726", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083725", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083723", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GDS", "has_prices": true, "as_of": "2026-10-30", "last": 21.92, "prev_close": 23.16, "change": -1.2399999999999984, "change_pct": -0.05354058721934363, "session_volume": 2167216.0, "vwap_5": 22.932163274591037, "vwap_20": 25.906884185770046, "vwap_60": 29.334192790291798, "vwap_250": 36.20257165994486, "high_52w": 47.52, "low_52w": 21.92, "avg_volume_20": 2667968.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116629", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Kathy Hua Chen", "who_key": "Chen Kathy Hua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137457/000110465926116629/0001104659-26-116629-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-116001", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Zulkifli Bin Baharudin", "who_key": "BAHARUDIN ZULKIFLI BIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972022/000110465926116001/0001104659-26-116001-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115998", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Judy Qing Ye", "who_key": "Ye Judy Qing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971426/000110465926115998/0001104659-26-115998-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115995", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Tat Hiang Sio", "who_key": "SIO TAT HIANG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971394/000110465926115995/0001104659-26-115995-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115990", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Qiang Chang Sun", "who_key": "Sun Qiang Chang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973608/000110465926115990/0001104659-26-115990-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115991", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Jonathan Allen King", "who_key": "KING JONATHAN ALLEN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Insider files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970147/000110465926115991/0001104659-26-115991-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115992", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Bin Yu", "who_key": "YU BIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971008/000110465926115992/0001104659-26-115992-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115985", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Bruno Lopez", "who_key": "LOPEZ BRUNO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970114/000110465926115985/0001104659-26-115985-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115984", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "David Zhang", "who_key": "Zhang David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117642/000110465926115984/0001104659-26-115984-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115978", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Gary J. Wojtaszek", "who_key": "Wojtaszek Gary J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526125/000110465926115978/0001104659-26-115978-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001104659-26-115979", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Chee Ming Liu", "who_key": "Liu Chee Ming", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Director files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071595/000110465926115979/0001104659-26-115979-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "13DG-0001140361-26-032883", "src": "13DG", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "GDS Holdings Ltd", "who_key": "GDS Holdings 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-Computer Programming, Data Processing, Etc.", "country": "", "headline": "GDS Holdings Ltd moves to a 7.55% passive stake in GDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1526125/0001140361-26-032883-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001104659-26-090039", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Kejing Zhang", "who_key": "Zhang Kejing", "role": "EVP, sales and service", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Insider files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972411/000110465926090039/0001104659-26-090039-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001104659-26-089791", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Yixin Qian", "who_key": "Qian Yixin", "role": "Executive VP, operation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Insider files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035545/000110465926089791/0001104659-26-089791-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001104659-26-089786", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Yan Liang", "who_key": "Liang Yan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Insider files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972302/000110465926089786/0001104659-26-089786-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001104659-26-089784", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "Daniel Antony Newman", "who_key": "Newman Daniel Antony", "role": "Chief financial officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CFO files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972874/000110465926089784/0001104659-26-089784-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001104659-26-089783", "src": "INSIDERS", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "William Wei Huang", "who_key": "Huang William Wei", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CEO files routine paperwork on GDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526125/000110465926089783/0001104659-26-089783-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13F-1061768-0001061768-26-000010-36165L108", "src": "13F", "ticker": "GDS", "cik": "", "company": "GDS Holdings Ltd", "company_raw": "Gds Hldgs Ltd", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 113208.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Gds Hldgs Ltd \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-032883", "src": "13DG", "ticker": "GDS", "cik": "1526125", "company": "GDS Holdings Ltd", "company_raw": "GDS Holdings Ltd", "who": "GDS Holdings Ltd", "who_key": "GDS Holdings 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-Computer Programming, Data Processing, Etc.", "country": "", "headline": "GDS Holdings Ltd moves to a 7.55% passive stake in GDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1526125/0001140361-26-032883-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13F-1061768-0001061768-26-000010-36165L108", "src": "13F", "ticker": "GDS", "cik": "", "company": "GDS Holdings Ltd", "company_raw": "Gds Hldgs Ltd", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 113208.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman adds to Gds Hldgs Ltd \u2014 now $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}], "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": "GDS Holdings Limited - American Depositary Shares", "new_value": "GDS Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001526125", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001526125", "applied": 1, "detected_at": "2026-10-24T19:04:38.019376"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116629", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116001", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115998", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115995", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115992", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115991", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115990", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115985", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115984", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115979", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115978", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001104659-26-105234", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-032883", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095498", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090039", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089791", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089786", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089784", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089783", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001104659-26-088432", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087263", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083730", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083726", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083725", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083723", "price_sensitive": false}], "performance": {"ticker": "GDS", "has_prices": true, "summary": {"n": 1, "avg": -0.27006327006327, "win_rate": 0.0, "best": -0.27006327006327, "worst": -0.27006327006327, "as_of": "2026-10-30"}, "buys": [{"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 113208.0, "date": "2026-06-30", "score": 0.0, "ref_price": 30.03, "return": -0.27006327006327}]}, "price_series": [{"date": "2016-11-02", "close": 10.41, "volume": 10330960.0}, {"date": "2016-11-03", "close": 10.4, "volume": 923851.0}, {"date": "2016-11-04", "close": 10.0, "volume": 606004.0}, {"date": "2016-11-07", "close": 9.74, "volume": 1043889.0}, {"date": "2016-11-08", "close": 9.74, "volume": 104440.0}, {"date": "2016-11-09", "close": 9.64, "volume": 194272.0}, {"date": "2016-11-10", "close": 9.72, "volume": 107171.0}, {"date": "2016-11-11", "close": 9.65, "volume": 22493.0}, {"date": "2016-11-14", "close": 9.55, "volume": 121718.0}, {"date": "2016-11-15", "close": 9.42, "volume": 117803.0}, {"date": "2016-11-16", "close": 8.83, "volume": 615994.0}, {"date": "2016-11-17", "close": 8.82, "volume": 814332.0}, {"date": "2016-11-18", "close": 9.09, "volume": 27588.0}, {"date": "2016-11-21", "close": 9.44, "volume": 146053.0}, {"date": "2016-11-22", "close": 9.8, "volume": 59004.0}, {"date": "2016-11-23", "close": 10.24, "volume": 179883.0}, {"date": "2016-11-25", "close": 10.33, "volume": 98296.0}, {"date": "2016-11-28", "close": 10.02, "volume": 306026.0}, {"date": "2016-11-29", "close": 10.01, "volume": 395941.0}, {"date": "2016-11-30", "close": 10.02, "volume": 42248.0}, {"date": "2016-12-01", "close": 10.01, "volume": 142536.0}, {"date": "2016-12-02", "close": 10.0, "volume": 17257.0}, {"date": "2016-12-05", "close": 9.93, "volume": 62221.0}, {"date": "2016-12-06", "close": 9.95, "volume": 58180.0}, {"date": "2016-12-07", "close": 10.0, "volume": 40009.0}, {"date": "2016-12-08", "close": 9.8, "volume": 132361.0}, {"date": "2016-12-09", "close": 9.99, "volume": 30901.0}, {"date": "2016-12-12", "close": 9.68, "volume": 23362.0}, {"date": "2016-12-13", "close": 9.82, "volume": 38381.0}, {"date": "2016-12-14", "close": 9.61, "volume": 29163.0}, {"date": "2016-12-15", "close": 9.56, "volume": 104906.0}, {"date": "2016-12-16", "close": 9.58, "volume": 54351.0}, {"date": "2016-12-19", "close": 9.21, "volume": 47825.0}, {"date": "2016-12-20", "close": 8.86, "volume": 37874.0}, {"date": "2016-12-21", "close": 8.05, "volume": 117201.0}, {"date": "2016-12-22", "close": 8.09, "volume": 143199.0}, {"date": "2016-12-23", "close": 8.17, "volume": 76323.0}, {"date": "2016-12-27", "close": 8.65, "volume": 53571.0}, {"date": "2016-12-28", "close": 8.72, "volume": 73498.0}, {"date": "2016-12-29", "close": 8.93, "volume": 154717.0}, {"date": "2016-12-30", "close": 8.6, "volume": 44433.0}, {"date": "2017-01-03", "close": 8.49, "volume": 79903.0}, {"date": "2017-01-04", "close": 8.295, "volume": 58467.0}, {"date": "2017-01-05", "close": 8.5, "volume": 99688.0}, {"date": "2017-01-06", "close": 8.38, "volume": 238794.0}, {"date": "2017-01-09", "close": 8.2, "volume": 35187.0}, {"date": "2017-01-10", "close": 8.1, "volume": 28011.0}, {"date": "2017-01-11", "close": 8.01, "volume": 9328.0}, {"date": "2017-01-12", "close": 7.95, "volume": 33042.0}, {"date": "2017-01-13", "close": 8.0, "volume": 6943.0}, {"date": "2017-01-17", "close": 8.05, "volume": 14641.0}, {"date": "2017-01-18", "close": 7.97, "volume": 15239.0}, {"date": "2017-01-19", "close": 7.81, "volume": 9565.0}, {"date": "2017-01-20", "close": 8.19, "volume": 39515.0}, {"date": "2017-01-23", "close": 8.15, "volume": 31478.0}, {"date": "2017-01-24", "close": 8.17, "volume": 15004.0}, {"date": "2017-01-25", "close": 8.17, "volume": 142500.0}, {"date": "2017-01-26", "close": 7.82, "volume": 355676.0}, {"date": "2017-01-27", "close": 7.92, "volume": 78519.0}, {"date": "2017-01-30", "close": 7.99, "volume": 176265.0}, {"date": "2017-01-31", "close": 8.26, "volume": 45894.0}, {"date": "2017-02-01", "close": 8.04, "volume": 4306.0}, {"date": "2017-02-02", "close": 8.03, "volume": 144206.0}, {"date": "2017-02-03", "close": 8.01, "volume": 93075.0}, {"date": "2017-02-06", "close": 7.99, "volume": 54945.0}, {"date": "2017-02-07", "close": 8.8, "volume": 852537.0}, {"date": "2017-02-08", "close": 8.36, "volume": 31400.0}, {"date": "2017-02-09", "close": 8.31, "volume": 52397.0}, {"date": "2017-02-10", "close": 8.31, "volume": 50495.0}, {"date": "2017-02-13", "close": 8.25, "volume": 11861.0}, {"date": "2017-02-14", "close": 8.38, "volume": 8335.0}, {"date": "2017-02-15", "close": 8.23, "volume": 23129.0}, {"date": "2017-02-16", "close": 8.43, "volume": 48008.0}, {"date": "2017-02-17", "close": 8.28, "volume": 64085.0}, {"date": "2017-02-21", "close": 8.2, "volume": 64464.0}, {"date": "2017-02-22", "close": 8.25, "volume": 3870.0}, {"date": "2017-02-23", "close": 8.02, "volume": 46194.0}, {"date": "2017-02-24", "close": 8.15, "volume": 35669.0}, {"date": "2017-02-27", "close": 7.95, "volume": 72583.0}, {"date": "2017-02-28", "close": 7.77, "volume": 96959.0}, {"date": "2017-03-01", "close": 7.65, "volume": 98218.0}, {"date": "2017-03-02", "close": 7.96, "volume": 50049.0}, {"date": "2017-03-03", "close": 7.95, "volume": 74943.0}, {"date": "2017-03-06", "close": 7.99, "volume": 61991.0}, {"date": "2017-03-07", "close": 7.95, "volume": 15800.0}, {"date": "2017-03-08", "close": 7.88, "volume": 48409.0}, {"date": "2017-03-09", "close": 7.81, "volume": 45897.0}, {"date": "2017-03-10", "close": 7.69, "volume": 39742.0}, {"date": "2017-03-13", "close": 7.78, "volume": 103839.0}, {"date": "2017-03-14", "close": 8.47, "volume": 455103.0}, {"date": "2017-03-15", "close": 8.32, "volume": 280463.0}, {"date": "2017-03-16", "close": 8.2, "volume": 11002.0}, {"date": "2017-03-17", "close": 8.44, "volume": 57855.0}, {"date": "2017-03-20", "close": 8.4, "volume": 49876.0}, {"date": "2017-03-21", "close": 8.14, "volume": 140520.0}, {"date": "2017-03-22", "close": 8.02, "volume": 81198.0}, {"date": "2017-03-23", "close": 8.2, "volume": 99903.0}, {"date": "2017-03-24", "close": 8.41, "volume": 15436.0}, {"date": "2017-03-27", "close": 8.64, "volume": 41900.0}, {"date": "2017-03-28", "close": 8.57, "volume": 46272.0}, {"date": "2017-03-29", "close": 8.54, "volume": 26677.0}, {"date": "2017-03-30", "close": 8.4, "volume": 69441.0}, {"date": "2017-03-31", "close": 8.27, "volume": 64393.0}, {"date": "2017-04-03", "close": 8.36, "volume": 94879.0}, {"date": "2017-04-04", "close": 8.32, "volume": 134155.0}, {"date": "2017-04-05", "close": 8.0, "volume": 82632.0}, {"date": "2017-04-06", "close": 8.06, "volume": 76856.0}, {"date": "2017-04-07", "close": 8.11, "volume": 107389.0}, {"date": "2017-04-10", "close": 8.06, "volume": 68236.0}, {"date": "2017-04-11", "close": 8.13, "volume": 66240.0}, {"date": "2017-04-12", "close": 8.1, "volume": 40860.0}, {"date": "2017-04-13", "close": 8.19, "volume": 321943.0}, {"date": "2017-04-17", "close": 8.14, "volume": 85307.0}, {"date": "2017-04-18", "close": 8.1, "volume": 110021.0}, {"date": "2017-04-19", "close": 8.16, "volume": 110171.0}, {"date": "2017-04-20", "close": 8.06, "volume": 87112.0}, {"date": "2017-04-21", "close": 8.02, "volume": 41098.0}, {"date": "2017-04-24", "close": 8.09, "volume": 77702.0}, {"date": "2017-04-25", "close": 8.01, "volume": 92651.0}, {"date": "2017-04-26", "close": 8.21, "volume": 48430.0}, {"date": "2017-04-27", "close": 8.1, "volume": 68928.0}, {"date": "2017-04-28", "close": 8.12, "volume": 69336.0}, {"date": "2017-05-01", "close": 8.09, "volume": 114287.0}, {"date": "2017-05-02", "close": 8.12, "volume": 100031.0}, {"date": "2017-05-03", "close": 8.14, "volume": 83976.0}, {"date": "2017-05-04", "close": 8.1, "volume": 29459.0}, {"date": "2017-05-05", "close": 8.05, "volume": 33852.0}, {"date": "2017-05-08", "close": 8.01, "volume": 230429.0}, {"date": "2017-05-09", "close": 8.34, "volume": 102567.0}, {"date": "2017-05-10", "close": 8.33, "volume": 69553.0}, {"date": "2017-05-11", "close": 8.16, "volume": 16604.0}, {"date": "2017-05-12", "close": 8.0, "volume": 186239.0}, {"date": "2017-05-15", "close": 7.95, "volume": 250530.0}, {"date": "2017-05-16", "close": 7.95, "volume": 571835.0}, {"date": "2017-05-17", "close": 7.9, "volume": 109823.0}, {"date": "2017-05-18", "close": 7.77, "volume": 68711.0}, {"date": "2017-05-19", "close": 7.465, "volume": 80456.0}, {"date": "2017-05-22", "close": 7.73, "volume": 76191.0}, {"date": "2017-05-23", "close": 7.63, "volume": 23496.0}, {"date": "2017-05-24", "close": 7.51, "volume": 49296.0}, {"date": "2017-05-25", "close": 8.08, "volume": 477459.0}, {"date": "2017-05-26", "close": 7.88, "volume": 28757.0}, {"date": "2017-05-30", "close": 7.87, "volume": 49479.0}, {"date": "2017-05-31", "close": 7.76, "volume": 201685.0}, {"date": "2017-06-01", "close": 7.71, "volume": 80680.0}, {"date": "2017-06-02", "close": 7.59, "volume": 66008.0}, {"date": "2017-06-05", "close": 7.3, "volume": 213014.0}, {"date": "2017-06-06", "close": 7.69, "volume": 341510.0}, {"date": "2017-06-07", "close": 7.37, "volume": 107998.0}, {"date": "2017-06-08", "close": 7.25, "volume": 116331.0}, {"date": "2017-06-09", "close": 7.12, "volume": 121193.0}, {"date": "2017-06-12", "close": 7.25, "volume": 164060.0}, {"date": "2017-06-13", "close": 7.46, "volume": 163675.0}, {"date": "2017-06-14", "close": 7.57, "volume": 101596.0}, {"date": "2017-06-15", "close": 7.67, "volume": 54194.0}, {"date": "2017-06-16", "close": 8.3, "volume": 357412.0}, {"date": "2017-06-19", "close": 8.65, "volume": 305231.0}, {"date": "2017-06-20", "close": 9.26, "volume": 210927.0}, {"date": "2017-06-21", "close": 8.94, "volume": 69905.0}, {"date": "2017-06-22", "close": 8.99, "volume": 81047.0}, {"date": "2017-06-23", "close": 9.05, "volume": 70115.0}, {"date": "2017-06-26", "close": 8.83, "volume": 155362.0}, {"date": "2017-06-27", "close": 9.08, "volume": 65951.0}, {"date": "2017-06-28", "close": 9.02, "volume": 31637.0}, {"date": "2017-06-29", "close": 9.08, "volume": 65571.0}, {"date": "2017-06-30", "close": 9.27, "volume": 200126.0}, {"date": "2017-07-03", "close": 9.06, "volume": 55888.0}, {"date": "2017-07-05", "close": 9.22, "volume": 57578.0}, {"date": "2017-07-06", "close": 8.54, "volume": 411513.0}, {"date": "2017-07-07", "close": 8.2, "volume": 254780.0}, {"date": "2017-07-10", "close": 8.64, "volume": 126649.0}, {"date": "2017-07-11", "close": 8.78, "volume": 78692.0}, {"date": "2017-07-12", "close": 9.28, "volume": 45158.0}, {"date": "2017-07-13", "close": 9.42, "volume": 47361.0}, {"date": "2017-07-14", "close": 9.59, "volume": 77620.0}, {"date": "2017-07-17", "close": 9.53, "volume": 71748.0}, {"date": "2017-07-18", "close": 9.91, "volume": 176002.0}, {"date": "2017-07-19", "close": 9.74, "volume": 147431.0}, {"date": "2017-07-20", "close": 9.64, "volume": 111742.0}, {"date": "2017-07-21", "close": 9.5, "volume": 128854.0}, {"date": "2017-07-24", "close": 9.37, "volume": 58114.0}, {"date": "2017-07-25", "close": 9.25, "volume": 26672.0}, {"date": "2017-07-26", "close": 9.56, "volume": 28008.0}, {"date": "2017-07-27", "close": 9.54, "volume": 47675.0}, {"date": "2017-07-28", "close": 9.53, "volume": 56527.0}, {"date": "2017-07-31", "close": 9.36, "volume": 66820.0}, {"date": "2017-08-01", "close": 9.44, "volume": 153083.0}, {"date": "2017-08-02", "close": 9.17, "volume": 194245.0}, {"date": "2017-08-03", "close": 8.55, "volume": 555638.0}, {"date": "2017-08-04", "close": 8.79, "volume": 128523.0}, {"date": "2017-08-07", "close": 9.01, "volume": 92302.0}, {"date": "2017-08-08", "close": 9.38, "volume": 429136.0}, {"date": "2017-08-09", "close": 9.31, "volume": 37940.0}, {"date": "2017-08-10", "close": 8.92, "volume": 80829.0}, {"date": "2017-08-11", "close": 9.1, "volume": 46478.0}, {"date": "2017-08-14", "close": 9.18, "volume": 217778.0}, {"date": "2017-08-15", "close": 9.39, "volume": 45280.0}, {"date": "2017-08-16", "close": 9.13, "volume": 109753.0}, {"date": "2017-08-17", "close": 9.11, "volume": 210394.0}, {"date": "2017-08-18", "close": 8.99, "volume": 57903.0}, {"date": "2017-08-21", "close": 8.99, "volume": 37102.0}, {"date": "2017-08-22", "close": 9.12, "volume": 151003.0}, {"date": "2017-08-23", "close": 9.09, "volume": 28854.0}, {"date": "2017-08-24", "close": 8.88, "volume": 95119.0}, {"date": "2017-08-25", "close": 8.97, "volume": 26480.0}, {"date": "2017-08-28", "close": 9.14, "volume": 25674.0}, {"date": "2017-08-29", "close": 9.01, "volume": 97227.0}, {"date": "2017-08-30", "close": 9.05, "volume": 96377.0}, {"date": "2017-08-31", "close": 9.35, "volume": 277383.0}, {"date": "2017-09-01", "close": 9.22, "volume": 24696.0}, {"date": "2017-09-05", "close": 9.27, "volume": 62295.0}, {"date": "2017-09-06", "close": 9.4686, "volume": 69486.0}, {"date": "2017-09-07", "close": 9.67, "volume": 110630.0}, {"date": "2017-09-08", "close": 9.58, "volume": 55935.0}, {"date": "2017-09-11", "close": 11.03, "volume": 1260684.0}, {"date": "2017-09-12", "close": 10.9, "volume": 611725.0}, {"date": "2017-09-13", "close": 11.58, "volume": 317541.0}, {"date": "2017-09-14", "close": 11.345, "volume": 137243.0}, {"date": "2017-09-15", "close": 11.34, "volume": 152639.0}, {"date": "2017-09-18", "close": 11.04, "volume": 266819.0}, {"date": "2017-09-19", "close": 12.09, "volume": 641162.0}, {"date": "2017-09-20", "close": 11.98, "volume": 632986.0}, {"date": "2017-09-21", "close": 11.9, "volume": 143298.0}, {"date": "2017-09-22", "close": 11.85, "volume": 127425.0}, {"date": "2017-09-25", "close": 11.32, "volume": 220448.0}, {"date": "2017-09-26", "close": 11.41, "volume": 387939.0}, {"date": "2017-09-27", "close": 11.43, "volume": 172142.0}, {"date": "2017-09-28", "close": 11.3, "volume": 62153.0}, {"date": "2017-09-29", "close": 11.26, "volume": 98508.0}, {"date": "2017-10-02", "close": 11.26, "volume": 85121.0}, {"date": "2017-10-03", "close": 11.9, "volume": 252952.0}, {"date": "2017-10-04", "close": 11.72, "volume": 227868.0}, {"date": "2017-10-05", "close": 12.11, "volume": 280426.0}, {"date": "2017-10-06", "close": 12.03, "volume": 193800.0}, {"date": "2017-10-09", "close": 12.44, "volume": 801457.0}, {"date": "2017-10-10", "close": 12.48, "volume": 199020.0}, {"date": "2017-10-11", "close": 13.41, "volume": 706930.0}, {"date": "2017-10-12", "close": 13.14, "volume": 199594.0}, {"date": "2017-10-13", "close": 12.99, "volume": 303575.0}, {"date": "2017-10-16", "close": 13.09, "volume": 102481.0}, {"date": "2017-10-17", "close": 12.97, "volume": 192490.0}, {"date": "2017-10-18", "close": 13.68, "volume": 688845.0}, {"date": "2017-10-19", "close": 14.72, "volume": 1109753.0}, {"date": "2017-10-20", "close": 15.64, "volume": 1128875.0}, {"date": "2017-10-23", "close": 15.28, "volume": 763901.0}, {"date": "2017-10-24", "close": 15.02, "volume": 432168.0}, {"date": "2017-10-25", "close": 14.65, "volume": 524265.0}, {"date": "2017-10-26", "close": 14.94, "volume": 620375.0}, {"date": "2017-10-27", "close": 15.45, "volume": 641472.0}, {"date": "2017-10-30", "close": 15.4, "volume": 350041.0}, {"date": "2017-10-31", "close": 15.7, "volume": 471201.0}, {"date": "2017-11-01", "close": 16.47, "volume": 909411.0}, {"date": "2017-11-02", "close": 15.81, "volume": 821339.0}, {"date": "2017-11-03", "close": 16.05, "volume": 620477.0}, {"date": "2017-11-06", "close": 16.8, "volume": 446596.0}, {"date": "2017-11-07", "close": 17.86, "volume": 986195.0}, {"date": "2017-11-08", "close": 17.99, "volume": 1306991.0}, {"date": "2017-11-09", "close": 18.03, "volume": 797322.0}, {"date": "2017-11-10", "close": 18.85, "volume": 777445.0}, {"date": "2017-11-13", "close": 19.13, "volume": 2315299.0}, {"date": "2017-11-14", "close": 19.55, "volume": 410380.0}, {"date": "2017-11-15", "close": 19.52, "volume": 297371.0}, {"date": "2017-11-16", "close": 19.51, "volume": 338422.0}, {"date": "2017-11-17", "close": 19.84, "volume": 219884.0}, {"date": "2017-11-20", "close": 20.04, "volume": 500777.0}, {"date": "2017-11-21", "close": 20.42, "volume": 267407.0}, {"date": "2017-11-22", "close": 20.25, "volume": 232382.0}, {"date": "2017-11-24", "close": 20.23, "volume": 178393.0}, {"date": "2017-11-27", "close": 20.0, "volume": 275318.0}, {"date": "2017-11-28", "close": 20.12, "volume": 131991.0}, {"date": "2017-11-29", "close": 19.6, "volume": 549048.0}, {"date": "2017-11-30", "close": 20.45, "volume": 570984.0}, {"date": "2017-12-01", "close": 20.45, "volume": 244198.0}, {"date": "2017-12-04", "close": 20.13, "volume": 338614.0}, {"date": "2017-12-05", "close": 19.78, "volume": 439945.0}, {"date": "2017-12-06", "close": 17.82, "volume": 566703.0}, {"date": "2017-12-07", "close": 18.21, "volume": 718160.0}, {"date": "2017-12-08", "close": 18.64, "volume": 346710.0}, {"date": "2017-12-11", "close": 19.55, "volume": 348627.0}, {"date": "2017-12-12", "close": 18.97, "volume": 467215.0}, {"date": "2017-12-13", "close": 19.42, "volume": 782260.0}, {"date": "2017-12-14", "close": 19.91, "volume": 209592.0}, {"date": "2017-12-15", "close": 20.75, "volume": 1181625.0}, {"date": "2017-12-18", "close": 22.05, "volume": 644329.0}, {"date": "2017-12-19", "close": 22.31, "volume": 293457.0}, {"date": "2017-12-20", "close": 22.58, "volume": 353220.0}, {"date": "2017-12-21", "close": 22.63, "volume": 806233.0}, {"date": "2017-12-22", "close": 22.48, "volume": 140650.0}, {"date": "2017-12-26", "close": 22.6, "volume": 103235.0}, {"date": "2017-12-27", "close": 22.64, "volume": 161450.0}, {"date": "2017-12-28", "close": 22.44, "volume": 87646.0}, {"date": "2017-12-29", "close": 22.53, "volume": 156515.0}, {"date": "2018-01-02", "close": 23.02, "volume": 240810.0}, {"date": "2018-01-03", "close": 23.0, "volume": 191094.0}, {"date": "2018-01-04", "close": 23.16, "volume": 141160.0}, {"date": "2018-01-05", "close": 24.5, "volume": 250759.0}, {"date": "2018-01-08", "close": 24.66, "volume": 239136.0}, {"date": "2018-01-09", "close": 25.19, "volume": 166338.0}, {"date": "2018-01-10", "close": 23.97, "volume": 730432.0}, {"date": "2018-01-11", "close": 22.33, "volume": 644348.0}, {"date": "2018-01-12", "close": 23.25, "volume": 528616.0}, {"date": "2018-01-16", "close": 20.2, "volume": 848112.0}, {"date": "2018-01-17", "close": 21.51, "volume": 937965.0}, {"date": "2018-01-18", "close": 23.99, "volume": 1263365.0}, {"date": "2018-01-19", "close": 26.37, "volume": 1417502.0}, {"date": "2018-01-22", "close": 26.97, "volume": 1270118.0}, {"date": "2018-01-23", "close": 26.75, "volume": 927821.0}, {"date": "2018-01-24", "close": 28.52, "volume": 1045085.0}, {"date": "2018-01-25", "close": 28.55, "volume": 1216501.0}, {"date": "2018-01-26", "close": 27.46, "volume": 6320461.0}, {"date": "2018-01-29", "close": 27.4, "volume": 1537190.0}, {"date": "2018-01-30", "close": 26.76, "volume": 2024824.0}, {"date": "2018-01-31", "close": 28.54, "volume": 1222177.0}, {"date": "2018-02-01", "close": 30.73, "volume": 1744290.0}, {"date": "2018-02-02", "close": 30.09, "volume": 953079.0}, {"date": "2018-02-05", "close": 26.98, "volume": 1923810.0}, {"date": "2018-02-06", "close": 26.18, "volume": 2026267.0}, {"date": "2018-02-07", "close": 25.6, "volume": 514038.0}, {"date": "2018-02-08", "close": 24.49, "volume": 702756.0}, {"date": "2018-02-09", "close": 24.11, "volume": 1363086.0}, {"date": "2018-02-12", "close": 25.61, "volume": 576631.0}, {"date": "2018-02-13", "close": 25.69, "volume": 395917.0}, {"date": "2018-02-14", "close": 26.48, "volume": 521001.0}, {"date": "2018-02-15", "close": 26.11, "volume": 456659.0}, {"date": "2018-02-16", "close": 28.08, "volume": 662022.0}, {"date": "2018-02-20", "close": 27.88, "volume": 432320.0}, {"date": "2018-02-21", "close": 27.74, "volume": 619561.0}, {"date": "2018-02-22", "close": 27.19, "volume": 457605.0}, {"date": "2018-02-23", "close": 27.72, "volume": 338580.0}, {"date": "2018-02-26", "close": 27.02, "volume": 743729.0}, {"date": "2018-02-27", "close": 25.91, "volume": 476316.0}, {"date": "2018-02-28", "close": 26.2, "volume": 537750.0}, {"date": "2018-03-01", "close": 24.86, "volume": 597418.0}, {"date": "2018-03-02", "close": 23.94, "volume": 755581.0}, {"date": "2018-03-05", "close": 24.6, "volume": 1225670.0}, {"date": "2018-03-06", "close": 24.13, "volume": 1103027.0}, {"date": "2018-03-07", "close": 25.46, "volume": 578059.0}, {"date": "2018-03-08", "close": 27.88, "volume": 985444.0}, {"date": "2018-03-09", "close": 29.48, "volume": 1191924.0}, {"date": "2018-03-12", "close": 28.75, "volume": 2950084.0}, {"date": "2018-03-13", "close": 28.79, "volume": 978900.0}, {"date": "2018-03-14", "close": 26.17, "volume": 1405086.0}, {"date": "2018-03-15", "close": 27.44, "volume": 907691.0}, {"date": "2018-03-16", "close": 27.3, "volume": 349783.0}, {"date": "2018-03-19", "close": 26.84, "volume": 195448.0}, {"date": "2018-03-20", "close": 28.35, "volume": 339674.0}, {"date": "2018-03-21", "close": 29.21, "volume": 399381.0}, {"date": "2018-03-22", "close": 27.55, "volume": 364913.0}, {"date": "2018-03-23", "close": 26.21, "volume": 401241.0}, {"date": "2018-03-26", "close": 27.7, "volume": 397566.0}, {"date": "2018-03-27", "close": 26.25, "volume": 566872.0}, {"date": "2018-03-28", "close": 25.87, "volume": 411669.0}, {"date": "2018-03-29", "close": 27.45, "volume": 539363.0}, {"date": "2018-04-02", "close": 26.12, "volume": 836817.0}, {"date": "2018-04-03", "close": 25.95, "volume": 328845.0}, {"date": "2018-04-04", "close": 25.54, "volume": 1093441.0}, {"date": "2018-04-05", "close": 25.78, "volume": 465390.0}, {"date": "2018-04-06", "close": 24.97, "volume": 348662.0}, {"date": "2018-04-09", "close": 25.76, "volume": 478382.0}, {"date": "2018-04-10", "close": 25.03, "volume": 912544.0}, {"date": "2018-04-11", "close": 24.87, "volume": 661500.0}, {"date": "2018-04-12", "close": 25.63, "volume": 487792.0}, {"date": "2018-04-13", "close": 25.73, "volume": 192132.0}, {"date": "2018-04-16", "close": 26.15, "volume": 304265.0}, {"date": "2018-04-17", "close": 27.09, "volume": 258721.0}, {"date": "2018-04-18", "close": 27.92, "volume": 608678.0}, {"date": "2018-04-19", "close": 27.95, "volume": 268246.0}, {"date": "2018-04-20", "close": 27.03, "volume": 165419.0}, {"date": "2018-04-23", "close": 26.68, "volume": 398147.0}, {"date": "2018-04-24", "close": 26.8, "volume": 240596.0}, {"date": "2018-04-25", "close": 27.32, "volume": 452347.0}, {"date": "2018-04-26", "close": 27.66, "volume": 296851.0}, {"date": "2018-04-27", "close": 27.79, "volume": 223513.0}, {"date": "2018-04-30", "close": 29.17, "volume": 797985.0}, {"date": "2018-05-01", "close": 27.94, "volume": 334828.0}, {"date": "2018-05-02", "close": 28.57, "volume": 337215.0}, {"date": "2018-05-03", "close": 29.59, "volume": 780802.0}, {"date": "2018-05-04", "close": 30.4, "volume": 817466.0}, {"date": "2018-05-07", "close": 30.42, "volume": 769659.0}, {"date": "2018-05-08", "close": 29.36, "volume": 529989.0}, {"date": "2018-05-09", "close": 30.95, "volume": 658131.0}, {"date": "2018-05-10", "close": 32.83, "volume": 1314191.0}, {"date": "2018-05-11", "close": 35.26, "volume": 1212267.0}, {"date": "2018-05-14", "close": 35.79, "volume": 1688100.0}, {"date": "2018-05-15", "close": 36.15, "volume": 1721118.0}, {"date": "2018-05-16", "close": 36.37, "volume": 1350837.0}, {"date": "2018-05-17", "close": 34.77, "volume": 1032210.0}, {"date": "2018-05-18", "close": 37.77, "volume": 1516564.0}, {"date": "2018-05-21", "close": 39.13, "volume": 1431970.0}, {"date": "2018-05-22", "close": 37.41, "volume": 4075489.0}, {"date": "2018-05-23", "close": 39.26, "volume": 1108384.0}, {"date": "2018-05-24", "close": 40.1, "volume": 592429.0}, {"date": "2018-05-25", "close": 41.74, "volume": 997123.0}, {"date": "2018-05-29", "close": 41.02, "volume": 1091584.0}, {"date": "2018-05-30", "close": 38.93, "volume": 3321463.0}, {"date": "2018-05-31", "close": 37.81, "volume": 8602706.0}, {"date": "2018-06-01", "close": 37.58, "volume": 1486452.0}, {"date": "2018-06-04", "close": 39.82, "volume": 2079745.0}, {"date": "2018-06-05", "close": 40.01, "volume": 1653004.0}, {"date": "2018-06-06", "close": 40.66, "volume": 884576.0}, {"date": "2018-06-07", "close": 39.15, "volume": 1326091.0}, {"date": "2018-06-08", "close": 39.81, "volume": 631461.0}, {"date": "2018-06-11", "close": 40.95, "volume": 964625.0}, {"date": "2018-06-12", "close": 41.98, "volume": 1041763.0}, {"date": "2018-06-13", "close": 41.25, "volume": 988081.0}, {"date": "2018-06-14", "close": 45.72, "volume": 1942122.0}, {"date": "2018-06-15", "close": 45.1, "volume": 1462494.0}, {"date": "2018-06-18", "close": 44.99, "volume": 1219486.0}, {"date": "2018-06-19", "close": 44.25, "volume": 1712993.0}, {"date": "2018-06-20", "close": 43.43, "volume": 830434.0}, {"date": "2018-06-21", "close": 43.02, "volume": 631143.0}, {"date": "2018-06-22", "close": 42.77, "volume": 731236.0}, {"date": "2018-06-25", "close": 40.34, "volume": 1213190.0}, {"date": "2018-06-26", "close": 40.41, "volume": 1094734.0}, {"date": "2018-06-27", "close": 37.09, "volume": 2263042.0}, {"date": "2018-06-28", "close": 39.16, "volume": 1617327.0}, {"date": "2018-06-29", "close": 40.09, "volume": 957900.0}, {"date": "2018-07-02", "close": 40.32, "volume": 561880.0}, {"date": "2018-07-03", "close": 40.24, "volume": 461220.0}, {"date": "2018-07-05", "close": 39.96, "volume": 834524.0}, {"date": "2018-07-06", "close": 41.69, "volume": 708183.0}, {"date": "2018-07-09", "close": 43.06, "volume": 632240.0}, {"date": "2018-07-10", "close": 42.97, "volume": 556907.0}, {"date": "2018-07-11", "close": 44.0, "volume": 1528242.0}, {"date": "2018-07-12", "close": 45.61, "volume": 978338.0}, {"date": "2018-07-13", "close": 43.75, "volume": 666353.0}, {"date": "2018-07-16", "close": 43.42, "volume": 430419.0}, {"date": "2018-07-17", "close": 43.55, "volume": 403377.0}, {"date": "2018-07-18", "close": 45.14, "volume": 439504.0}, {"date": "2018-07-19", "close": 45.01, "volume": 398137.0}, {"date": "2018-07-20", "close": 44.81, "volume": 643916.0}, {"date": "2018-07-23", "close": 43.46, "volume": 660558.0}, {"date": "2018-07-24", "close": 40.7, "volume": 1212116.0}, {"date": "2018-07-25", "close": 41.6, "volume": 1525079.0}, {"date": "2018-07-26", "close": 39.78, "volume": 1194009.0}, {"date": "2018-07-27", "close": 36.88, "volume": 2943530.0}, {"date": "2018-07-30", "close": 34.75, "volume": 2665100.0}, {"date": "2018-07-31", "close": 21.83, "volume": 31575060.0}, {"date": "2018-08-01", "close": 25.0, "volume": 19132780.0}, {"date": "2018-08-02", "close": 27.9, "volume": 6436715.0}, {"date": "2018-08-03", "close": 28.13, "volume": 3465062.0}, {"date": "2018-08-06", "close": 27.69, "volume": 1475244.0}, {"date": "2018-08-07", "close": 28.32, "volume": 1116343.0}, {"date": "2018-08-08", "close": 27.8, "volume": 1431133.0}, {"date": "2018-08-09", "close": 30.76, "volume": 3631729.0}, {"date": "2018-08-10", "close": 31.15, "volume": 1474754.0}, {"date": "2018-08-13", "close": 32.62, "volume": 2414968.0}, {"date": "2018-08-14", "close": 30.72, "volume": 4089578.0}, {"date": "2018-08-15", "close": 29.54, "volume": 3481828.0}, {"date": "2018-08-16", "close": 30.94, "volume": 1309333.0}, {"date": "2018-08-17", "close": 31.21, "volume": 1157442.0}, {"date": "2018-08-20", "close": 31.57, "volume": 1326265.0}, {"date": "2018-08-21", "close": 33.52, "volume": 1127654.0}, {"date": "2018-08-22", "close": 34.83, "volume": 1163682.0}, {"date": "2018-08-23", "close": 35.54, "volume": 1795743.0}, {"date": "2018-08-24", "close": 36.29, "volume": 1249175.0}, {"date": "2018-08-27", "close": 37.87, "volume": 2446891.0}, {"date": "2018-08-28", "close": 37.89, "volume": 1359656.0}, {"date": "2018-08-29", "close": 38.98, "volume": 1309088.0}, {"date": "2018-08-30", "close": 36.76, "volume": 1342927.0}, {"date": "2018-08-31", "close": 38.17, "volume": 845742.0}, {"date": "2018-09-04", "close": 38.47, "volume": 800155.0}, {"date": "2018-09-05", "close": 37.06, "volume": 1279901.0}, {"date": "2018-09-06", "close": 35.28, "volume": 1080784.0}, {"date": "2018-09-07", "close": 34.64, "volume": 661139.0}, {"date": "2018-09-10", "close": 34.4, "volume": 1079324.0}, {"date": "2018-09-11", "close": 34.06, "volume": 936594.0}, {"date": "2018-09-12", "close": 33.95, "volume": 1010452.0}, {"date": "2018-09-13", "close": 34.85, "volume": 934822.0}, {"date": "2018-09-14", "close": 34.74, "volume": 777523.0}, {"date": "2018-09-17", "close": 33.5, "volume": 755612.0}, {"date": "2018-09-18", "close": 33.65, "volume": 768782.0}, {"date": "2018-09-19", "close": 33.99, "volume": 874028.0}, {"date": "2018-09-20", "close": 34.25, "volume": 1129224.0}, {"date": "2018-09-21", "close": 34.3, "volume": 2912597.0}, {"date": "2018-09-24", "close": 34.03, "volume": 800333.0}, {"date": "2018-09-25", "close": 34.89, "volume": 1076587.0}, {"date": "2018-09-26", "close": 34.47, "volume": 692000.0}, {"date": "2018-09-27", "close": 34.78, "volume": 411698.0}, {"date": "2018-09-28", "close": 35.13, "volume": 880958.0}, {"date": "2018-10-01", "close": 34.09, "volume": 648759.0}, {"date": "2018-10-02", "close": 32.23, "volume": 1216345.0}, {"date": "2018-10-03", "close": 30.97, "volume": 1439806.0}, {"date": "2018-10-04", "close": 28.77, "volume": 1977453.0}, {"date": "2018-10-05", "close": 27.72, "volume": 1397951.0}, {"date": "2018-10-08", "close": 26.42, "volume": 1795496.0}, {"date": "2018-10-09", "close": 25.93, "volume": 1568239.0}, {"date": "2018-10-10", "close": 23.79, "volume": 3545310.0}, {"date": "2018-10-11", "close": 25.89, "volume": 2783758.0}, {"date": "2018-10-12", "close": 27.65, "volume": 2277126.0}, {"date": "2018-10-15", "close": 26.65, "volume": 1120414.0}, {"date": "2018-10-16", "close": 27.84, "volume": 897077.0}, {"date": "2018-10-17", "close": 28.1, "volume": 1192689.0}, {"date": "2018-10-18", "close": 25.55, "volume": 1474703.0}, {"date": "2018-10-19", "close": 24.67, "volume": 1286489.0}, {"date": "2018-10-22", "close": 25.58, "volume": 824065.0}, {"date": "2018-10-23", "close": 24.34, "volume": 883596.0}, {"date": "2018-10-24", "close": 22.26, "volume": 1421804.0}, {"date": "2018-10-25", "close": 23.99, "volume": 2217302.0}, {"date": "2018-10-26", "close": 23.15, "volume": 735701.0}, {"date": "2018-10-29", "close": 22.18, "volume": 1131118.0}, {"date": "2018-10-30", "close": 22.16, "volume": 1338613.0}, {"date": "2018-10-31", "close": 23.47, "volume": 993360.0}, {"date": "2018-11-01", "close": 25.13, "volume": 2004573.0}, {"date": "2018-11-02", "close": 25.26, "volume": 1685764.0}, {"date": "2018-11-05", "close": 24.27, "volume": 432276.0}, {"date": "2018-11-06", "close": 24.23, "volume": 477490.0}, {"date": "2018-11-07", "close": 24.86, "volume": 743818.0}, {"date": "2018-11-08", "close": 23.73, "volume": 686198.0}, {"date": "2018-11-09", "close": 23.8, "volume": 2550108.0}, {"date": "2018-11-12", "close": 23.01, "volume": 1511064.0}, {"date": "2018-11-13", "close": 25.73, "volume": 2806818.0}, {"date": "2018-11-14", "close": 28.35, "volume": 2889500.0}, {"date": "2018-11-15", "close": 29.17, "volume": 1297583.0}, {"date": "2018-11-16", "close": 29.2, "volume": 1277845.0}, {"date": "2018-11-19", "close": 27.59, "volume": 1317253.0}, {"date": "2018-11-20", "close": 26.08, "volume": 1050848.0}, {"date": "2018-11-21", "close": 27.04, "volume": 501510.0}, {"date": "2018-11-23", "close": 26.81, "volume": 264799.0}, {"date": "2018-11-26", "close": 27.95, "volume": 580997.0}, {"date": "2018-11-27", "close": 28.46, "volume": 477547.0}, {"date": "2018-11-28", "close": 29.29, "volume": 1245493.0}, {"date": "2018-11-29", "close": 29.29, "volume": 852696.0}, {"date": "2018-11-30", "close": 29.49, "volume": 666653.0}, {"date": "2018-12-03", "close": 31.5, "volume": 1849909.0}, {"date": "2018-12-04", "close": 29.59, "volume": 1038878.0}, {"date": "2018-12-06", "close": 29.03, "volume": 835818.0}, {"date": "2018-12-07", "close": 27.74, "volume": 531181.0}, {"date": "2018-12-10", "close": 27.09, "volume": 436068.0}, {"date": "2018-12-11", "close": 26.98, "volume": 935053.0}, {"date": "2018-12-12", "close": 27.66, "volume": 684266.0}, {"date": "2018-12-13", "close": 26.43, "volume": 257153.0}, {"date": "2018-12-14", "close": 24.82, "volume": 670482.0}, {"date": "2018-12-17", "close": 23.87, "volume": 446846.0}, {"date": "2018-12-18", "close": 23.99, "volume": 333842.0}, {"date": "2018-12-19", "close": 23.56, "volume": 458896.0}, {"date": "2018-12-20", "close": 23.28, "volume": 872957.0}, {"date": "2018-12-21", "close": 21.9, "volume": 1172995.0}, {"date": "2018-12-24", "close": 21.8, "volume": 893014.0}, {"date": "2018-12-26", "close": 22.85, "volume": 1099756.0}, {"date": "2018-12-27", "close": 22.73, "volume": 490890.0}, {"date": "2018-12-28", "close": 22.4, "volume": 513889.0}, {"date": "2018-12-31", "close": 23.09, "volume": 479987.0}, {"date": "2019-01-02", "close": 22.37, "volume": 402192.0}, {"date": "2019-01-03", "close": 20.9, "volume": 599102.0}, {"date": "2019-01-04", "close": 23.06, "volume": 696262.0}, {"date": "2019-01-07", "close": 24.36, "volume": 1063416.0}, {"date": "2019-01-08", "close": 25.01, "volume": 1396774.0}, {"date": "2019-01-09", "close": 26.34, "volume": 1823062.0}, {"date": "2019-01-10", "close": 27.01, "volume": 734798.0}, {"date": "2019-01-11", "close": 27.53, "volume": 803194.0}, {"date": "2019-01-14", "close": 26.62, "volume": 892799.0}, {"date": "2019-01-15", "close": 27.91, "volume": 841793.0}, {"date": "2019-01-16", "close": 28.84, "volume": 716306.0}, {"date": "2019-01-17", "close": 28.93, "volume": 738997.0}, {"date": "2019-01-18", "close": 28.83, "volume": 650161.0}, {"date": "2019-01-22", "close": 27.14, "volume": 886570.0}, {"date": "2019-01-23", "close": 26.85, "volume": 753585.0}, {"date": "2019-01-24", "close": 28.24, "volume": 924848.0}, {"date": "2019-01-25", "close": 26.49, "volume": 674572.0}, {"date": "2019-01-28", "close": 26.01, "volume": 707378.0}, {"date": "2019-01-29", "close": 25.5, "volume": 587529.0}, {"date": "2019-01-30", "close": 26.99, "volume": 733491.0}, {"date": "2019-01-31", "close": 28.4, "volume": 946044.0}, {"date": "2019-02-01", "close": 28.24, "volume": 435773.0}, {"date": "2019-02-04", "close": 28.39, "volume": 1089638.0}, {"date": "2019-02-05", "close": 28.65, "volume": 283237.0}, {"date": "2019-02-06", "close": 28.07, "volume": 370242.0}, {"date": "2019-02-07", "close": 27.1, "volume": 276705.0}, {"date": "2019-02-08", "close": 27.59, "volume": 186247.0}, {"date": "2019-02-11", "close": 27.5, "volume": 769214.0}, {"date": "2019-02-12", "close": 28.38, "volume": 340115.0}, {"date": "2019-02-13", "close": 28.93, "volume": 495136.0}, {"date": "2019-02-14", "close": 28.31, "volume": 451318.0}, {"date": "2019-02-15", "close": 28.88, "volume": 324484.0}, {"date": "2019-02-19", "close": 29.3, "volume": 437419.0}, {"date": "2019-02-20", "close": 29.3, "volume": 1218835.0}, {"date": "2019-02-21", "close": 28.77, "volume": 724994.0}, {"date": "2019-02-22", "close": 31.16, "volume": 2055098.0}, {"date": "2019-02-25", "close": 33.06, "volume": 2293691.0}, {"date": "2019-02-26", "close": 31.48, "volume": 1072085.0}, {"date": "2019-02-27", "close": 31.74, "volume": 385897.0}, {"date": "2019-02-28", "close": 33.27, "volume": 1416508.0}, {"date": "2019-03-01", "close": 35.27, "volume": 1842416.0}, {"date": "2019-03-04", "close": 33.57, "volume": 712064.0}, {"date": "2019-03-05", "close": 34.47, "volume": 622676.0}, {"date": "2019-03-06", "close": 34.84, "volume": 679422.0}, {"date": "2019-03-07", "close": 34.75, "volume": 755365.0}, {"date": "2019-03-08", "close": 34.13, "volume": 515148.0}, {"date": "2019-03-11", "close": 35.7, "volume": 1052334.0}, {"date": "2019-03-12", "close": 35.45, "volume": 991753.0}, {"date": "2019-03-13", "close": 35.14, "volume": 1679159.0}, {"date": "2019-03-14", "close": 35.58, "volume": 4106651.0}, {"date": "2019-03-15", "close": 35.88, "volume": 7857903.0}, {"date": "2019-03-18", "close": 36.01, "volume": 2137611.0}, {"date": "2019-03-19", "close": 36.12, "volume": 861128.0}, {"date": "2019-03-20", "close": 35.47, "volume": 845997.0}, {"date": "2019-03-21", "close": 35.36, "volume": 619974.0}, {"date": "2019-03-22", "close": 34.08, "volume": 987970.0}, {"date": "2019-03-25", "close": 33.52, "volume": 1065915.0}, {"date": "2019-03-26", "close": 34.76, "volume": 491084.0}, {"date": "2019-03-27", "close": 34.89, "volume": 696048.0}, {"date": "2019-03-28", "close": 34.03, "volume": 428059.0}, {"date": "2019-03-29", "close": 35.69, "volume": 973039.0}, {"date": "2019-04-01", "close": 36.6, "volume": 1803755.0}, {"date": "2019-04-02", "close": 37.19, "volume": 1012795.0}, {"date": "2019-04-03", "close": 38.02, "volume": 1214341.0}, {"date": "2019-04-04", "close": 38.15, "volume": 824862.0}, {"date": "2019-04-05", "close": 38.73, "volume": 657425.0}, {"date": "2019-04-08", "close": 38.96, "volume": 446232.0}, {"date": "2019-04-09", "close": 38.94, "volume": 930434.0}, {"date": "2019-04-10", "close": 39.68, "volume": 992099.0}, {"date": "2019-04-11", "close": 39.45, "volume": 871721.0}, {"date": "2019-04-12", "close": 40.75, "volume": 7884727.0}, {"date": "2019-04-15", "close": 38.99, "volume": 957203.0}, {"date": "2019-04-16", "close": 39.97, "volume": 845987.0}, {"date": "2019-04-17", "close": 38.56, "volume": 617890.0}, {"date": "2019-04-18", "close": 39.1, "volume": 799015.0}, {"date": "2019-04-22", "close": 39.02, "volume": 395110.0}, {"date": "2019-04-23", "close": 39.0, "volume": 592875.0}, {"date": "2019-04-24", "close": 38.85, "volume": 386024.0}, {"date": "2019-04-25", "close": 38.23, "volume": 416188.0}, {"date": "2019-04-26", "close": 38.26, "volume": 488891.0}, {"date": "2019-04-29", "close": 38.98, "volume": 916407.0}, {"date": "2019-04-30", "close": 39.13, "volume": 580959.0}, {"date": "2019-05-01", "close": 38.38, "volume": 595769.0}, {"date": "2019-05-02", "close": 39.44, "volume": 600346.0}, {"date": "2019-05-03", "close": 40.3, "volume": 854547.0}, {"date": "2019-05-06", "close": 38.22, "volume": 873868.0}, {"date": "2019-05-07", "close": 35.55, "volume": 1415985.0}, {"date": "2019-05-08", "close": 35.8, "volume": 802036.0}, {"date": "2019-05-09", "close": 35.87, "volume": 1221132.0}, {"date": "2019-05-10", "close": 35.44, "volume": 1285905.0}, {"date": "2019-05-13", "close": 33.17, "volume": 1765961.0}, {"date": "2019-05-14", "close": 34.82, "volume": 1227122.0}, {"date": "2019-05-15", "close": 38.01, "volume": 1526098.0}, {"date": "2019-05-16", "close": 38.4, "volume": 906782.0}, {"date": "2019-05-17", "close": 37.55, "volume": 697577.0}, {"date": "2019-05-20", "close": 35.15, "volume": 965694.0}, {"date": "2019-05-21", "close": 36.83, "volume": 1282536.0}, {"date": "2019-05-22", "close": 35.75, "volume": 597758.0}, {"date": "2019-05-23", "close": 33.7, "volume": 1329912.0}, {"date": "2019-05-24", "close": 33.55, "volume": 645238.0}, {"date": "2019-05-28", "close": 33.07, "volume": 1006542.0}, {"date": "2019-05-29", "close": 33.72, "volume": 825422.0}, {"date": "2019-05-30", "close": 33.85, "volume": 503996.0}, {"date": "2019-05-31", "close": 32.49, "volume": 1322116.0}, {"date": "2019-06-03", "close": 31.34, "volume": 1018627.0}, {"date": "2019-06-04", "close": 33.52, "volume": 892793.0}, {"date": "2019-06-05", "close": 33.5, "volume": 867154.0}, {"date": "2019-06-06", "close": 33.68, "volume": 678577.0}, {"date": "2019-06-07", "close": 34.9, "volume": 621637.0}, {"date": "2019-06-10", "close": 36.05, "volume": 1052580.0}, {"date": "2019-06-11", "close": 36.03, "volume": 645619.0}, {"date": "2019-06-12", "close": 34.62, "volume": 457373.0}, {"date": "2019-06-13", "close": 34.17, "volume": 1015574.0}, {"date": "2019-06-14", "close": 32.73, "volume": 966383.0}, {"date": "2019-06-17", "close": 33.37, "volume": 577008.0}, {"date": "2019-06-18", "close": 35.52, "volume": 1173916.0}, {"date": "2019-06-19", "close": 35.1, "volume": 507336.0}, {"date": "2019-06-20", "close": 35.29, "volume": 597805.0}, {"date": "2019-06-21", "close": 34.28, "volume": 535993.0}, {"date": "2019-06-24", "close": 34.64, "volume": 328274.0}, {"date": "2019-06-25", "close": 32.9, "volume": 601502.0}, {"date": "2019-06-26", "close": 34.7, "volume": 699946.0}, {"date": "2019-06-27", "close": 36.74, "volume": 873829.0}, {"date": "2019-06-28", "close": 37.57, "volume": 732729.0}, {"date": "2019-07-01", "close": 37.55, "volume": 877666.0}, {"date": "2019-07-02", "close": 38.39, "volume": 495995.0}, {"date": "2019-07-03", "close": 38.45, "volume": 209898.0}, {"date": "2019-07-05", "close": 38.69, "volume": 241867.0}, {"date": "2019-07-08", "close": 37.47, "volume": 400944.0}, {"date": "2019-07-09", "close": 38.69, "volume": 496898.0}, {"date": "2019-07-10", "close": 37.98, "volume": 432315.0}, {"date": "2019-07-11", "close": 37.66, "volume": 260117.0}, {"date": "2019-07-12", "close": 38.97, "volume": 588582.0}, {"date": "2019-07-15", "close": 38.98, "volume": 905029.0}, {"date": "2019-07-16", "close": 38.89, "volume": 500825.0}, {"date": "2019-07-17", "close": 38.9, "volume": 181938.0}, {"date": "2019-07-18", "close": 39.38, "volume": 369343.0}, {"date": "2019-07-19", "close": 39.74, "volume": 827888.0}, {"date": "2019-07-22", "close": 40.0, "volume": 311910.0}, {"date": "2019-07-23", "close": 40.47, "volume": 660256.0}, {"date": "2019-07-24", "close": 40.8, "volume": 432889.0}, {"date": "2019-07-25", "close": 39.61, "volume": 956191.0}, {"date": "2019-07-26", "close": 40.15, "volume": 417308.0}, {"date": "2019-07-29", "close": 39.99, "volume": 286025.0}, {"date": "2019-07-30", "close": 40.84, "volume": 915773.0}, {"date": "2019-07-31", "close": 41.18, "volume": 865642.0}, {"date": "2019-08-01", "close": 40.19, "volume": 1492165.0}, {"date": "2019-08-02", "close": 39.87, "volume": 1111802.0}, {"date": "2019-08-05", "close": 36.68, "volume": 2154040.0}, {"date": "2019-08-06", "close": 36.14, "volume": 1104855.0}, {"date": "2019-08-07", "close": 37.74, "volume": 773272.0}, {"date": "2019-08-08", "close": 38.8, "volume": 458288.0}, {"date": "2019-08-09", "close": 38.42, "volume": 429306.0}, {"date": "2019-08-12", "close": 38.57, "volume": 927975.0}, {"date": "2019-08-13", "close": 40.9, "volume": 1914809.0}, {"date": "2019-08-14", "close": 39.01, "volume": 853242.0}, {"date": "2019-08-15", "close": 38.9, "volume": 1001834.0}, {"date": "2019-08-16", "close": 40.7, "volume": 999299.0}, {"date": "2019-08-19", "close": 41.85, "volume": 1034225.0}, {"date": "2019-08-20", "close": 41.39, "volume": 735473.0}, {"date": "2019-08-21", "close": 42.69, "volume": 824011.0}, {"date": "2019-08-22", "close": 41.23, "volume": 695996.0}, {"date": "2019-08-23", "close": 40.14, "volume": 514985.0}, {"date": "2019-08-26", "close": 40.36, "volume": 396020.0}, {"date": "2019-08-27", "close": 40.51, "volume": 633007.0}, {"date": "2019-08-28", "close": 40.72, "volume": 366403.0}, {"date": "2019-08-29", "close": 40.49, "volume": 543454.0}, {"date": "2019-08-30", "close": 40.34, "volume": 532371.0}, {"date": "2019-09-03", "close": 39.76, "volume": 599716.0}, {"date": "2019-09-04", "close": 41.13, "volume": 599247.0}, {"date": "2019-09-05", "close": 41.63, "volume": 717056.0}, {"date": "2019-09-06", "close": 42.07, "volume": 474435.0}, {"date": "2019-09-09", "close": 40.99, "volume": 715434.0}, {"date": "2019-09-10", "close": 40.48, "volume": 880212.0}, {"date": "2019-09-11", "close": 42.17, "volume": 1016840.0}, {"date": "2019-09-12", "close": 43.19, "volume": 809323.0}, {"date": "2019-09-13", "close": 43.27, "volume": 701234.0}, {"date": "2019-09-16", "close": 42.37, "volume": 535210.0}, {"date": "2019-09-17", "close": 43.06, "volume": 454060.0}, {"date": "2019-09-18", "close": 43.4, "volume": 705814.0}, {"date": "2019-09-19", "close": 44.25, "volume": 1314242.0}, {"date": "2019-09-20", "close": 43.6, "volume": 1227119.0}, {"date": "2019-09-23", "close": 42.74, "volume": 457202.0}, {"date": "2019-09-24", "close": 42.49, "volume": 696605.0}, {"date": "2019-09-25", "close": 42.52, "volume": 734618.0}, {"date": "2019-09-26", "close": 42.14, "volume": 700869.0}, {"date": "2019-09-27", "close": 39.41, "volume": 2110861.0}, {"date": "2019-09-30", "close": 40.08, "volume": 928091.0}, {"date": "2019-10-01", "close": 40.17, "volume": 398971.0}, {"date": "2019-10-02", "close": 39.54, "volume": 517406.0}, {"date": "2019-10-03", "close": 40.8, "volume": 739322.0}, {"date": "2019-10-04", "close": 41.33, "volume": 413650.0}, {"date": "2019-10-07", "close": 40.89, "volume": 395282.0}, {"date": "2019-10-08", "close": 38.52, "volume": 929431.0}, {"date": "2019-10-09", "close": 39.15, "volume": 1123959.0}, {"date": "2019-10-10", "close": 40.06, "volume": 562098.0}, {"date": "2019-10-11", "close": 41.85, "volume": 1075068.0}, {"date": "2019-10-14", "close": 41.61, "volume": 390751.0}, {"date": "2019-10-15", "close": 41.46, "volume": 232143.0}, {"date": "2019-10-16", "close": 41.77, "volume": 380196.0}, {"date": "2019-10-17", "close": 41.88, "volume": 641845.0}, {"date": "2019-10-18", "close": 40.52, "volume": 945353.0}, {"date": "2019-10-21", "close": 41.21, "volume": 469882.0}, {"date": "2019-10-22", "close": 39.87, "volume": 523957.0}, {"date": "2019-10-23", "close": 40.7, "volume": 446926.0}, {"date": "2019-10-24", "close": 41.65, "volume": 530893.0}, {"date": "2019-10-25", "close": 41.69, "volume": 465218.0}, {"date": "2019-10-28", "close": 42.31, "volume": 635103.0}, {"date": "2019-10-29", "close": 41.77, "volume": 314603.0}, {"date": "2019-10-30", "close": 41.91, "volume": 354922.0}, {"date": "2019-10-31", "close": 41.68, "volume": 298239.0}, {"date": "2019-11-01", "close": 41.79, "volume": 958334.0}, {"date": "2019-11-04", "close": 42.86, "volume": 597348.0}, {"date": "2019-11-05", "close": 42.87, "volume": 803135.0}, {"date": "2019-11-06", "close": 42.6, "volume": 444134.0}, {"date": "2019-11-07", "close": 43.45, "volume": 848939.0}, {"date": "2019-11-08", "close": 42.92, "volume": 480480.0}, {"date": "2019-11-11", "close": 42.06, "volume": 432237.0}, {"date": "2019-11-12", "close": 43.05, "volume": 470681.0}, {"date": "2019-11-13", "close": 42.92, "volume": 969713.0}, {"date": "2019-11-14", "close": 44.54, "volume": 1445297.0}, {"date": "2019-11-15", "close": 44.35, "volume": 1087408.0}, {"date": "2019-11-18", "close": 44.27, "volume": 816664.0}, {"date": "2019-11-19", "close": 45.25, "volume": 1076394.0}, {"date": "2019-11-20", "close": 46.02, "volume": 1596404.0}, {"date": "2019-11-21", "close": 46.39, "volume": 887768.0}, {"date": "2019-11-22", "close": 46.49, "volume": 555520.0}, {"date": "2019-11-25", "close": 47.1, "volume": 1161041.0}, {"date": "2019-11-26", "close": 47.24, "volume": 1019483.0}, {"date": "2019-11-27", "close": 47.2, "volume": 506946.0}, {"date": "2019-11-29", "close": 46.82, "volume": 392323.0}, {"date": "2019-12-02", "close": 46.87, "volume": 873975.0}, {"date": "2019-12-03", "close": 46.3, "volume": 643333.0}, {"date": "2019-12-04", "close": 45.27, "volume": 583580.0}, {"date": "2019-12-05", "close": 47.15, "volume": 1749071.0}, {"date": "2019-12-06", "close": 46.18, "volume": 3711282.0}, {"date": "2019-12-09", "close": 47.15, "volume": 1305786.0}, {"date": "2019-12-10", "close": 48.11, "volume": 1181037.0}, {"date": "2019-12-11", "close": 48.79, "volume": 1901469.0}, {"date": "2019-12-12", "close": 49.09, "volume": 1095286.0}, {"date": "2019-12-13", "close": 49.06, "volume": 609437.0}, {"date": "2019-12-16", "close": 49.06, "volume": 834338.0}, {"date": "2019-12-17", "close": 50.27, "volume": 1896394.0}, {"date": "2019-12-18", "close": 51.3, "volume": 1160544.0}, {"date": "2019-12-19", "close": 51.42, "volume": 793385.0}, {"date": "2019-12-20", "close": 51.17, "volume": 1100031.0}, {"date": "2019-12-23", "close": 51.07, "volume": 726019.0}, {"date": "2019-12-24", "close": 51.28, "volume": 211351.0}, {"date": "2019-12-26", "close": 51.15, "volume": 875289.0}, {"date": "2019-12-27", "close": 51.7, "volume": 485492.0}, {"date": "2019-12-30", "close": 51.35, "volume": 539145.0}, {"date": "2019-12-31", "close": 51.58, "volume": 433734.0}, {"date": "2020-01-02", "close": 53.57, "volume": 1452074.0}, {"date": "2020-01-03", "close": 53.69, "volume": 714018.0}, {"date": "2020-01-06", "close": 54.07, "volume": 740711.0}, {"date": "2020-01-07", "close": 52.97, "volume": 826945.0}, {"date": "2020-01-08", "close": 52.98, "volume": 1245095.0}, {"date": "2020-01-09", "close": 52.99, "volume": 1333938.0}, {"date": "2020-01-10", "close": 51.63, "volume": 1321319.0}, {"date": "2020-01-13", "close": 52.43, "volume": 1541827.0}, {"date": "2020-01-14", "close": 51.58, "volume": 3468729.0}, {"date": "2020-01-15", "close": 52.56, "volume": 1479730.0}, {"date": "2020-01-16", "close": 54.83, "volume": 1909876.0}, {"date": "2020-01-17", "close": 54.9, "volume": 1373562.0}, {"date": "2020-01-21", "close": 53.94, "volume": 779259.0}, {"date": "2020-01-22", "close": 54.9, "volume": 855879.0}, {"date": "2020-01-23", "close": 54.11, "volume": 1037168.0}, {"date": "2020-01-24", "close": 52.33, "volume": 845495.0}, {"date": "2020-01-27", "close": 51.35, "volume": 1237730.0}, {"date": "2020-01-28", "close": 52.38, "volume": 891814.0}, {"date": "2020-01-29", "close": 53.04, "volume": 911738.0}, {"date": "2020-01-30", "close": 52.83, "volume": 865704.0}, {"date": "2020-01-31", "close": 51.71, "volume": 861895.0}, {"date": "2020-02-03", "close": 53.32, "volume": 1049393.0}, {"date": "2020-02-04", "close": 54.72, "volume": 1443475.0}, {"date": "2020-02-05", "close": 54.85, "volume": 1056165.0}, {"date": "2020-02-06", "close": 57.19, "volume": 1890411.0}, {"date": "2020-02-07", "close": 58.47, "volume": 1484274.0}, {"date": "2020-02-10", "close": 60.8, "volume": 2076480.0}, {"date": "2020-02-11", "close": 61.48, "volume": 940399.0}, {"date": "2020-02-12", "close": 59.78, "volume": 967139.0}, {"date": "2020-02-13", "close": 60.34, "volume": 1318728.0}, {"date": "2020-02-14", "close": 60.37, "volume": 460401.0}, {"date": "2020-02-18", "close": 60.54, "volume": 539538.0}, {"date": "2020-02-19", "close": 60.29, "volume": 517818.0}, {"date": "2020-02-20", "close": 59.86, "volume": 1143547.0}, {"date": "2020-02-21", "close": 59.36, "volume": 836065.0}, {"date": "2020-02-24", "close": 58.27, "volume": 1304912.0}, {"date": "2020-02-25", "close": 58.89, "volume": 1199104.0}, {"date": "2020-02-26", "close": 59.07, "volume": 1025421.0}, {"date": "2020-02-27", "close": 58.51, "volume": 1293432.0}, {"date": "2020-02-28", "close": 57.97, "volume": 1887085.0}, {"date": "2020-03-02", "close": 59.09, "volume": 886636.0}, {"date": "2020-03-03", "close": 59.64, "volume": 1316244.0}, {"date": "2020-03-04", "close": 63.17, "volume": 1214280.0}, {"date": "2020-03-05", "close": 63.03, "volume": 1465526.0}, {"date": "2020-03-06", "close": 61.39, "volume": 1450067.0}, {"date": "2020-03-09", "close": 57.23, "volume": 1185172.0}, {"date": "2020-03-10", "close": 59.25, "volume": 1686088.0}, {"date": "2020-03-11", "close": 57.36, "volume": 1136336.0}, {"date": "2020-03-12", "close": 52.2, "volume": 2027860.0}, {"date": "2020-03-13", "close": 53.79, "volume": 1851283.0}, {"date": "2020-03-16", "close": 48.22, "volume": 1488138.0}, {"date": "2020-03-17", "close": 52.1, "volume": 1724820.0}, {"date": "2020-03-18", "close": 50.76, "volume": 2586237.0}, {"date": "2020-03-19", "close": 50.06, "volume": 2101750.0}, {"date": "2020-03-20", "close": 51.46, "volume": 2626067.0}, {"date": "2020-03-23", "close": 50.15, "volume": 1769616.0}, {"date": "2020-03-24", "close": 53.51, "volume": 1819430.0}, {"date": "2020-03-25", "close": 57.04, "volume": 2411307.0}, {"date": "2020-03-26", "close": 56.09, "volume": 2398418.0}, {"date": "2020-03-27", "close": 55.75, "volume": 831264.0}, {"date": "2020-03-30", "close": 58.4, "volume": 1524256.0}, {"date": "2020-03-31", "close": 57.97, "volume": 1277282.0}, {"date": "2020-04-01", "close": 57.49, "volume": 1086203.0}, {"date": "2020-04-02", "close": 57.05, "volume": 3111640.0}, {"date": "2020-04-03", "close": 51.2, "volume": 2859222.0}, {"date": "2020-04-06", "close": 53.8, "volume": 1827276.0}, {"date": "2020-04-07", "close": 51.4, "volume": 2065731.0}, {"date": "2020-04-08", "close": 50.62, "volume": 2883349.0}, {"date": "2020-04-09", "close": 50.88, "volume": 2119095.0}, {"date": "2020-04-13", "close": 50.82, "volume": 1203167.0}, {"date": "2020-04-14", "close": 53.86, "volume": 2091352.0}, {"date": "2020-04-15", "close": 51.78, "volume": 1532545.0}, {"date": "2020-04-16", "close": 55.61, "volume": 1787449.0}, {"date": "2020-04-17", "close": 59.0, "volume": 1796252.0}, {"date": "2020-04-20", "close": 59.62, "volume": 1423909.0}, {"date": "2020-04-21", "close": 58.16, "volume": 862585.0}, {"date": "2020-04-22", "close": 60.32, "volume": 940026.0}, {"date": "2020-04-23", "close": 59.2, "volume": 978375.0}, {"date": "2020-04-24", "close": 59.4, "volume": 456143.0}, {"date": "2020-04-27", "close": 58.71, "volume": 674807.0}, {"date": "2020-04-28", "close": 55.89, "volume": 1051010.0}, {"date": "2020-04-29", "close": 58.32, "volume": 1213542.0}, {"date": "2020-04-30", "close": 57.32, "volume": 1048490.0}, {"date": "2020-05-01", "close": 54.34, "volume": 903233.0}, {"date": "2020-05-04", "close": 55.08, "volume": 772477.0}, {"date": "2020-05-05", "close": 58.6, "volume": 946038.0}, {"date": "2020-05-06", "close": 62.09, "volume": 1866246.0}, {"date": "2020-05-07", "close": 62.55, "volume": 1034721.0}, {"date": "2020-05-08", "close": 62.92, "volume": 640544.0}, {"date": "2020-05-11", "close": 62.62, "volume": 908454.0}, {"date": "2020-05-12", "close": 61.38, "volume": 1043276.0}, {"date": "2020-05-13", "close": 62.45, "volume": 1366703.0}, {"date": "2020-05-14", "close": 60.88, "volume": 1526802.0}, {"date": "2020-05-15", "close": 62.03, "volume": 1087210.0}, {"date": "2020-05-18", "close": 61.22, "volume": 1037464.0}, {"date": "2020-05-19", "close": 63.34, "volume": 1553317.0}, {"date": "2020-05-20", "close": 62.97, "volume": 1821134.0}, {"date": "2020-05-21", "close": 59.57, "volume": 3022954.0}, {"date": "2020-05-22", "close": 54.95, "volume": 3411015.0}, {"date": "2020-05-26", "close": 56.98, "volume": 3293619.0}, {"date": "2020-05-27", "close": 56.7, "volume": 2112153.0}, {"date": "2020-05-28", "close": 54.99, "volume": 2262420.0}, {"date": "2020-05-29", "close": 57.0, "volume": 3381675.0}, {"date": "2020-06-01", "close": 59.88, "volume": 1783319.0}, {"date": "2020-06-02", "close": 59.67, "volume": 1033785.0}, {"date": "2020-06-03", "close": 60.32, "volume": 1177743.0}, {"date": "2020-06-04", "close": 60.83, "volume": 1872187.0}, {"date": "2020-06-05", "close": 60.38, "volume": 1130088.0}, {"date": "2020-06-08", "close": 60.9, "volume": 1070769.0}, {"date": "2020-06-09", "close": 62.14, "volume": 1255857.0}, {"date": "2020-06-10", "close": 64.41, "volume": 1919666.0}, {"date": "2020-06-11", "close": 63.96, "volume": 1635067.0}, {"date": "2020-06-12", "close": 67.25, "volume": 1783091.0}, {"date": "2020-06-15", "close": 68.5, "volume": 1554234.0}, {"date": "2020-06-16", "close": 66.67, "volume": 1746995.0}, {"date": "2020-06-17", "close": 70.85, "volume": 3286175.0}, {"date": "2020-06-18", "close": 72.94, "volume": 2198042.0}, {"date": "2020-06-19", "close": 75.16, "volume": 3779566.0}, {"date": "2020-06-22", "close": 78.01, "volume": 2022535.0}, {"date": "2020-06-23", "close": 80.56, "volume": 2983995.0}, {"date": "2020-06-24", "close": 80.22, "volume": 1803784.0}, {"date": "2020-06-25", "close": 81.56, "volume": 1300998.0}, {"date": "2020-06-26", "close": 81.92, "volume": 1446793.0}, {"date": "2020-06-29", "close": 80.11, "volume": 1936150.0}, {"date": "2020-06-30", "close": 79.66, "volume": 1191684.0}, {"date": "2020-07-01", "close": 79.85, "volume": 1077737.0}, {"date": "2020-07-02", "close": 82.8, "volume": 1712044.0}, {"date": "2020-07-06", "close": 81.44, "volume": 1823502.0}, {"date": "2020-07-07", "close": 82.22, "volume": 1239760.0}, {"date": "2020-07-08", "close": 88.96, "volume": 1482548.0}, {"date": "2020-07-09", "close": 88.58, "volume": 1283956.0}, {"date": "2020-07-10", "close": 85.61, "volume": 781223.0}, {"date": "2020-07-13", "close": 78.48, "volume": 2218206.0}, {"date": "2020-07-14", "close": 81.48, "volume": 1881727.0}, {"date": "2020-07-15", "close": 81.73, "volume": 1527405.0}, {"date": "2020-07-16", "close": 80.35, "volume": 941139.0}, {"date": "2020-07-17", "close": 81.08, "volume": 1483457.0}, {"date": "2020-07-20", "close": 80.85, "volume": 1023991.0}, {"date": "2020-07-21", "close": 83.33, "volume": 1250377.0}, {"date": "2020-07-22", "close": 79.9, "volume": 1079256.0}, {"date": "2020-07-23", "close": 80.05, "volume": 1456925.0}, {"date": "2020-07-24", "close": 78.15, "volume": 883799.0}, {"date": "2020-07-27", "close": 80.15, "volume": 620417.0}, {"date": "2020-07-28", "close": 78.49, "volume": 893605.0}, {"date": "2020-07-29", "close": 79.92, "volume": 526438.0}, {"date": "2020-07-30", "close": 80.0, "volume": 763693.0}, {"date": "2020-07-31", "close": 80.29, "volume": 608492.0}, {"date": "2020-08-03", "close": 81.41, "volume": 1119054.0}, {"date": "2020-08-04", "close": 82.13, "volume": 699896.0}, {"date": "2020-08-05", "close": 84.96, "volume": 1278169.0}, {"date": "2020-08-06", "close": 85.49, "volume": 904139.0}, {"date": "2020-08-07", "close": 80.51, "volume": 1497511.0}, {"date": "2020-08-10", "close": 78.41, "volume": 1014697.0}, {"date": "2020-08-11", "close": 77.78, "volume": 804183.0}, {"date": "2020-08-12", "close": 80.65, "volume": 900913.0}, {"date": "2020-08-13", "close": 81.18, "volume": 770403.0}, {"date": "2020-08-14", "close": 78.39, "volume": 880306.0}, {"date": "2020-08-17", "close": 82.1, "volume": 1013358.0}, {"date": "2020-08-18", "close": 80.05, "volume": 1391006.0}, {"date": "2020-08-19", "close": 78.15, "volume": 1779461.0}, {"date": "2020-08-20", "close": 78.34, "volume": 955125.0}, {"date": "2020-08-21", "close": 79.02, "volume": 582261.0}, {"date": "2020-08-24", "close": 79.05, "volume": 738314.0}, {"date": "2020-08-25", "close": 80.46, "volume": 510683.0}, {"date": "2020-08-26", "close": 84.41, "volume": 995440.0}, {"date": "2020-08-27", "close": 81.01, "volume": 1153268.0}, {"date": "2020-08-28", "close": 82.07, "volume": 377593.0}, {"date": "2020-08-31", "close": 80.94, "volume": 874437.0}, {"date": "2020-09-01", "close": 83.49, "volume": 759770.0}, {"date": "2020-09-02", "close": 82.82, "volume": 564846.0}, {"date": "2020-09-03", "close": 80.02, "volume": 1495961.0}, {"date": "2020-09-04", "close": 76.69, "volume": 1425024.0}, {"date": "2020-09-08", "close": 72.5, "volume": 2019757.0}, {"date": "2020-09-09", "close": 75.26, "volume": 1151498.0}, {"date": "2020-09-10", "close": 72.4, "volume": 1718475.0}, {"date": "2020-09-11", "close": 71.1, "volume": 908939.0}, {"date": "2020-09-14", "close": 75.5, "volume": 1710166.0}, {"date": "2020-09-15", "close": 78.0, "volume": 1049157.0}, {"date": "2020-09-16", "close": 77.2, "volume": 3522337.0}, {"date": "2020-09-17", "close": 77.59, "volume": 1365523.0}, {"date": "2020-09-18", "close": 78.35, "volume": 2413994.0}, {"date": "2020-09-21", "close": 77.19, "volume": 1145966.0}, {"date": "2020-09-22", "close": 79.17, "volume": 1104595.0}, {"date": "2020-09-23", "close": 77.49, "volume": 944257.0}, {"date": "2020-09-24", "close": 77.9, "volume": 1371546.0}, {"date": "2020-09-25", "close": 81.0, "volume": 956110.0}, {"date": "2020-09-28", "close": 80.49, "volume": 785063.0}, {"date": "2020-09-29", "close": 80.16, "volume": 301719.0}, {"date": "2020-09-30", "close": 81.83, "volume": 669338.0}, {"date": "2020-10-01", "close": 82.82, "volume": 589730.0}, {"date": "2020-10-02", "close": 82.76, "volume": 686588.0}, {"date": "2020-10-05", "close": 83.95, "volume": 605196.0}, {"date": "2020-10-06", "close": 85.96, "volume": 1212214.0}, {"date": "2020-10-07", "close": 88.08, "volume": 867335.0}, {"date": "2020-10-08", "close": 86.02, "volume": 543248.0}, {"date": "2020-10-09", "close": 86.63, "volume": 443786.0}, {"date": "2020-10-12", "close": 86.25, "volume": 581453.0}, {"date": "2020-10-13", "close": 86.74, "volume": 882177.0}, {"date": "2020-10-14", "close": 82.66, "volume": 1007371.0}, {"date": "2020-10-15", "close": 81.07, "volume": 728370.0}, {"date": "2020-10-16", "close": 82.22, "volume": 726635.0}, {"date": "2020-10-19", "close": 81.94, "volume": 378369.0}, {"date": "2020-10-20", "close": 80.67, "volume": 1079798.0}, {"date": "2020-10-21", "close": 83.93, "volume": 1403083.0}, {"date": "2020-10-22", "close": 84.59, "volume": 714085.0}, {"date": "2020-10-23", "close": 86.03, "volume": 1103759.0}, {"date": "2020-10-26", "close": 86.04, "volume": 731667.0}, {"date": "2020-10-27", "close": 86.1, "volume": 1461723.0}, {"date": "2020-10-28", "close": 83.21, "volume": 1137471.0}, {"date": "2020-10-29", "close": 84.13, "volume": 1160502.0}, {"date": "2020-10-30", "close": 84.04, "volume": 1688652.0}, {"date": "2020-11-02", "close": 86.01, "volume": 2642941.0}, {"date": "2020-11-03", "close": 87.47, "volume": 1096813.0}, {"date": "2020-11-04", "close": 92.71, "volume": 1759027.0}, {"date": "2020-11-05", "close": 97.21, "volume": 1472560.0}, {"date": "2020-11-06", "close": 99.02, "volume": 1113690.0}, {"date": "2020-11-09", "close": 91.45, "volume": 1728263.0}, {"date": "2020-11-10", "close": 90.17, "volume": 1210422.0}, {"date": "2020-11-11", "close": 92.83, "volume": 890309.0}, {"date": "2020-11-12", "close": 92.97, "volume": 659906.0}, {"date": "2020-11-13", "close": 93.44, "volume": 913345.0}, {"date": "2020-11-16", "close": 93.15, "volume": 526788.0}, {"date": "2020-11-17", "close": 89.81, "volume": 1074938.0}, {"date": "2020-11-18", "close": 88.92, "volume": 1089310.0}, {"date": "2020-11-19", "close": 87.9, "volume": 1223052.0}, {"date": "2020-11-20", "close": 88.07, "volume": 1527114.0}, {"date": "2020-11-23", "close": 86.85, "volume": 966906.0}, {"date": "2020-11-24", "close": 88.25, "volume": 898412.0}, {"date": "2020-11-25", "close": 86.11, "volume": 1249462.0}, {"date": "2020-11-27", "close": 90.72, "volume": 1147547.0}, {"date": "2020-11-30", "close": 90.03, "volume": 1239227.0}, {"date": "2020-12-01", "close": 90.99, "volume": 583161.0}, {"date": "2020-12-02", "close": 90.47, "volume": 370038.0}, {"date": "2020-12-03", "close": 89.99, "volume": 809472.0}, {"date": "2020-12-04", "close": 90.99, "volume": 913792.0}, {"date": "2020-12-07", "close": 89.92, "volume": 644723.0}, {"date": "2020-12-08", "close": 91.4, "volume": 727391.0}, {"date": "2020-12-09", "close": 89.15, "volume": 792664.0}, {"date": "2020-12-10", "close": 90.96, "volume": 395996.0}, {"date": "2020-12-11", "close": 91.09, "volume": 354603.0}, {"date": "2020-12-14", "close": 90.57, "volume": 497885.0}, {"date": "2020-12-15", "close": 90.83, "volume": 423105.0}, {"date": "2020-12-16", "close": 90.27, "volume": 696103.0}, {"date": "2020-12-17", "close": 94.81, "volume": 1891767.0}, {"date": "2020-12-18", "close": 95.03, "volume": 1508229.0}, {"date": "2020-12-21", "close": 93.4, "volume": 674727.0}, {"date": "2020-12-22", "close": 93.5, "volume": 401578.0}, {"date": "2020-12-23", "close": 92.44, "volume": 531169.0}, {"date": "2020-12-24", "close": 91.3, "volume": 436632.0}, {"date": "2020-12-28", "close": 89.8, "volume": 599348.0}, {"date": "2020-12-29", "close": 91.12, "volume": 465835.0}, {"date": "2020-12-30", "close": 94.04, "volume": 1093107.0}, {"date": "2020-12-31", "close": 93.64, "volume": 459124.0}, {"date": "2021-01-04", "close": 93.86, "volume": 714728.0}, {"date": "2021-01-05", "close": 98.56, "volume": 1137624.0}, {"date": "2021-01-06", "close": 97.15, "volume": 1002790.0}, {"date": "2021-01-07", "close": 99.7, "volume": 1074288.0}, {"date": "2021-01-08", "close": 103.4, "volume": 1125937.0}, {"date": "2021-01-11", "close": 104.24, "volume": 685009.0}, {"date": "2021-01-12", "close": 103.17, "volume": 394261.0}, {"date": "2021-01-13", "close": 101.41, "volume": 513848.0}, {"date": "2021-01-14", "close": 102.82, "volume": 473981.0}, {"date": "2021-01-15", "close": 105.04, "volume": 482835.0}, {"date": "2021-01-19", "close": 106.2, "volume": 952507.0}, {"date": "2021-01-20", "close": 106.86, "volume": 822623.0}, {"date": "2021-01-21", "close": 109.11, "volume": 836829.0}, {"date": "2021-01-22", "close": 112.82, "volume": 1195733.0}, {"date": "2021-01-25", "close": 111.57, "volume": 838564.0}, {"date": "2021-01-26", "close": 108.67, "volume": 753739.0}, {"date": "2021-01-27", "close": 103.39, "volume": 1280326.0}, {"date": "2021-01-28", "close": 103.97, "volume": 1070787.0}, {"date": "2021-01-29", "close": 103.56, "volume": 712423.0}, {"date": "2021-02-01", "close": 107.36, "volume": 740477.0}, {"date": "2021-02-02", "close": 110.86, "volume": 641435.0}, {"date": "2021-02-03", "close": 109.61, "volume": 471648.0}, {"date": "2021-02-04", "close": 109.5, "volume": 561845.0}, {"date": "2021-02-05", "close": 110.6, "volume": 536085.0}, {"date": "2021-02-08", "close": 108.5, "volume": 533547.0}, {"date": "2021-02-09", "close": 108.25, "volume": 659161.0}, {"date": "2021-02-10", "close": 111.5, "volume": 756879.0}, {"date": "2021-02-11", "close": 112.35, "volume": 613788.0}, {"date": "2021-02-12", "close": 114.87, "volume": 371988.0}, {"date": "2021-02-16", "close": 113.47, "volume": 468839.0}, {"date": "2021-02-17", "close": 114.56, "volume": 723101.0}, {"date": "2021-02-18", "close": 112.88, "volume": 501217.0}, {"date": "2021-02-19", "close": 115.71, "volume": 574524.0}, {"date": "2021-02-22", "close": 108.04, "volume": 714732.0}, {"date": "2021-02-23", "close": 108.66, "volume": 893439.0}, {"date": "2021-02-24", "close": 106.7, "volume": 599257.0}, {"date": "2021-02-25", "close": 101.82, "volume": 2539880.0}, {"date": "2021-02-26", "close": 102.16, "volume": 1061291.0}, {"date": "2021-03-01", "close": 103.41, "volume": 1404474.0}, {"date": "2021-03-02", "close": 102.63, "volume": 614761.0}, {"date": "2021-03-03", "close": 97.31, "volume": 1362055.0}, {"date": "2021-03-04", "close": 91.15, "volume": 2096367.0}, {"date": "2021-03-05", "close": 90.0, "volume": 2175758.0}, {"date": "2021-03-08", "close": 84.5, "volume": 1632137.0}, {"date": "2021-03-09", "close": 89.08, "volume": 1325658.0}, {"date": "2021-03-10", "close": 88.04, "volume": 1545089.0}, {"date": "2021-03-11", "close": 93.5, "volume": 1387632.0}, {"date": "2021-03-12", "close": 91.18, "volume": 1247899.0}, {"date": "2021-03-15", "close": 90.28, "volume": 977319.0}, {"date": "2021-03-16", "close": 88.9, "volume": 891197.0}, {"date": "2021-03-17", "close": 88.38, "volume": 1430185.0}, {"date": "2021-03-18", "close": 86.0, "volume": 1570242.0}, {"date": "2021-03-19", "close": 85.36, "volume": 1886929.0}, {"date": "2021-03-22", "close": 84.16, "volume": 1430974.0}, {"date": "2021-03-23", "close": 85.02, "volume": 1253454.0}, {"date": "2021-03-24", "close": 81.24, "volume": 2602492.0}, {"date": "2021-03-25", "close": 78.86, "volume": 1810222.0}, {"date": "2021-03-26", "close": 79.1, "volume": 2295392.0}, {"date": "2021-03-29", "close": 78.88, "volume": 1644173.0}, {"date": "2021-03-30", "close": 79.78, "volume": 1241569.0}, {"date": "2021-03-31", "close": 81.09, "volume": 1620191.0}, {"date": "2021-04-01", "close": 82.54, "volume": 1852405.0}, {"date": "2021-04-05", "close": 80.32, "volume": 2732177.0}, {"date": "2021-04-06", "close": 82.84, "volume": 1136228.0}, {"date": "2021-04-07", "close": 79.09, "volume": 2242785.0}, {"date": "2021-04-08", "close": 79.49, "volume": 1488269.0}, {"date": "2021-04-09", "close": 78.32, "volume": 1062385.0}, {"date": "2021-04-12", "close": 76.45, "volume": 1267805.0}, {"date": "2021-04-13", "close": 79.31, "volume": 1000634.0}, {"date": "2021-04-14", "close": 76.29, "volume": 1538273.0}, {"date": "2021-04-15", "close": 76.84, "volume": 1187122.0}, {"date": "2021-04-16", "close": 77.08, "volume": 767326.0}, {"date": "2021-04-19", "close": 78.65, "volume": 1673432.0}, {"date": "2021-04-20", "close": 79.86, "volume": 1209261.0}, {"date": "2021-04-21", "close": 80.58, "volume": 865559.0}, {"date": "2021-04-22", "close": 81.9, "volume": 874369.0}, {"date": "2021-04-23", "close": 85.05, "volume": 1467580.0}, {"date": "2021-04-26", "close": 85.45, "volume": 528993.0}, {"date": "2021-04-27", "close": 86.69, "volume": 993450.0}, {"date": "2021-04-28", "close": 86.9, "volume": 1118298.0}, {"date": "2021-04-29", "close": 83.79, "volume": 739765.0}, {"date": "2021-04-30", "close": 82.97, "volume": 1087658.0}, {"date": "2021-05-03", "close": 80.07, "volume": 2041984.0}, {"date": "2021-05-04", "close": 76.1, "volume": 2448336.0}, {"date": "2021-05-05", "close": 76.4, "volume": 1424696.0}, {"date": "2021-05-06", "close": 73.84, "volume": 2076594.0}, {"date": "2021-05-07", "close": 74.39, "volume": 3012336.0}, {"date": "2021-05-10", "close": 70.88, "volume": 1957709.0}, {"date": "2021-05-11", "close": 71.08, "volume": 2300245.0}, {"date": "2021-05-12", "close": 70.59, "volume": 1235381.0}, {"date": "2021-05-13", "close": 69.34, "volume": 1308941.0}, {"date": "2021-05-14", "close": 74.53, "volume": 1754359.0}, {"date": "2021-05-17", "close": 76.2, "volume": 1699988.0}, {"date": "2021-05-18", "close": 79.17, "volume": 2314250.0}, {"date": "2021-05-19", "close": 79.28, "volume": 1119239.0}, {"date": "2021-05-20", "close": 73.95, "volume": 2791654.0}, {"date": "2021-05-21", "close": 71.01, "volume": 2442814.0}, {"date": "2021-05-24", "close": 70.76, "volume": 1941346.0}, {"date": "2021-05-25", "close": 73.05, "volume": 1149024.0}, {"date": "2021-05-26", "close": 74.39, "volume": 1342161.0}, {"date": "2021-05-27", "close": 75.1, "volume": 1855841.0}, {"date": "2021-05-28", "close": 75.22, "volume": 1154825.0}, {"date": "2021-06-01", "close": 77.14, "volume": 1605610.0}, {"date": "2021-06-02", "close": 77.6, "volume": 1218005.0}, {"date": "2021-06-03", "close": 72.03, "volume": 3488454.0}, {"date": "2021-06-04", "close": 74.35, "volume": 1055751.0}, {"date": "2021-06-07", "close": 74.73, "volume": 1057539.0}, {"date": "2021-06-08", "close": 76.17, "volume": 757419.0}, {"date": "2021-06-09", "close": 74.88, "volume": 659204.0}, {"date": "2021-06-10", "close": 77.77, "volume": 887439.0}, {"date": "2021-06-11", "close": 79.67, "volume": 1624122.0}, {"date": "2021-06-14", "close": 80.44, "volume": 1300504.0}, {"date": "2021-06-15", "close": 75.21, "volume": 1418867.0}, {"date": "2021-06-16", "close": 74.57, "volume": 2106783.0}, {"date": "2021-06-17", "close": 78.02, "volume": 1908173.0}, {"date": "2021-06-18", "close": 79.99, "volume": 2471236.0}, {"date": "2021-06-21", "close": 77.41, "volume": 945006.0}, {"date": "2021-06-22", "close": 76.0, "volume": 968184.0}, {"date": "2021-06-23", "close": 76.36, "volume": 1116233.0}, {"date": "2021-06-24", "close": 77.4, "volume": 1231377.0}, {"date": "2021-06-25", "close": 79.9, "volume": 1620710.0}, {"date": "2021-06-28", "close": 80.98, "volume": 1032427.0}, {"date": "2021-06-29", "close": 80.4, "volume": 826559.0}, {"date": "2021-06-30", "close": 78.49, "volume": 1155825.0}, {"date": "2021-07-01", "close": 75.89, "volume": 2698056.0}, {"date": "2021-07-02", "close": 76.42, "volume": 1139279.0}, {"date": "2021-07-06", "close": 76.12, "volume": 1420227.0}, {"date": "2021-07-07", "close": 72.3, "volume": 3078711.0}, {"date": "2021-07-08", "close": 69.23, "volume": 2839845.0}, {"date": "2021-07-09", "close": 70.45, "volume": 1602374.0}, {"date": "2021-07-12", "close": 70.44, "volume": 1452420.0}, {"date": "2021-07-13", "close": 73.85, "volume": 1807728.0}, {"date": "2021-07-14", "close": 72.7, "volume": 2114861.0}, {"date": "2021-07-15", "close": 73.39, "volume": 894804.0}, {"date": "2021-07-16", "close": 72.35, "volume": 1135343.0}, {"date": "2021-07-19", "close": 72.54, "volume": 1354666.0}, {"date": "2021-07-20", "close": 74.4, "volume": 1272191.0}, {"date": "2021-07-21", "close": 74.0, "volume": 1262348.0}, {"date": "2021-07-22", "close": 72.47, "volume": 1065806.0}, {"date": "2021-07-23", "close": 64.67, "volume": 8028863.0}, {"date": "2021-07-26", "close": 55.99, "volume": 6416271.0}, {"date": "2021-07-27", "close": 51.71, "volume": 6805371.0}, {"date": "2021-07-28", "close": 59.9, "volume": 5445971.0}, {"date": "2021-07-29", "close": 58.92, "volume": 3723943.0}, {"date": "2021-07-30", "close": 58.96, "volume": 1781962.0}, {"date": "2021-08-02", "close": 59.6, "volume": 1630606.0}, {"date": "2021-08-03", "close": 56.69, "volume": 1757423.0}, {"date": "2021-08-04", "close": 58.73, "volume": 1513000.0}, {"date": "2021-08-05", "close": 57.91, "volume": 1102769.0}, {"date": "2021-08-06", "close": 59.28, "volume": 2025034.0}, {"date": "2021-08-09", "close": 59.87, "volume": 1524497.0}, {"date": "2021-08-10", "close": 58.85, "volume": 783487.0}, {"date": "2021-08-11", "close": 58.11, "volume": 859332.0}, {"date": "2021-08-12", "close": 60.19, "volume": 1172668.0}, {"date": "2021-08-13", "close": 57.9, "volume": 1784792.0}, {"date": "2021-08-16", "close": 55.89, "volume": 2495622.0}, {"date": "2021-08-17", "close": 53.16, "volume": 3472820.0}, {"date": "2021-08-18", "close": 52.28, "volume": 1775494.0}, {"date": "2021-08-19", "close": 50.3, "volume": 1820482.0}, {"date": "2021-08-20", "close": 50.02, "volume": 2496877.0}, {"date": "2021-08-23", "close": 53.14, "volume": 1686019.0}, {"date": "2021-08-24", "close": 56.25, "volume": 4908104.0}, {"date": "2021-08-25", "close": 56.79, "volume": 2724530.0}, {"date": "2021-08-26", "close": 56.79, "volume": 1735567.0}, {"date": "2021-08-27", "close": 51.2, "volume": 4995341.0}, {"date": "2021-08-30", "close": 55.99, "volume": 3166470.0}, {"date": "2021-08-31", "close": 58.48, "volume": 2279995.0}, {"date": "2021-09-01", "close": 63.27, "volume": 4062623.0}, {"date": "2021-09-02", "close": 61.98, "volume": 2058392.0}, {"date": "2021-09-03", "close": 63.0, "volume": 799750.0}, {"date": "2021-09-07", "close": 65.59, "volume": 2406627.0}, {"date": "2021-09-08", "close": 63.86, "volume": 1098543.0}, {"date": "2021-09-09", "close": 63.4, "volume": 865248.0}, {"date": "2021-09-10", "close": 61.67, "volume": 825533.0}, {"date": "2021-09-13", "close": 61.66, "volume": 789305.0}, {"date": "2021-09-14", "close": 60.94, "volume": 1111781.0}, {"date": "2021-09-15", "close": 58.97, "volume": 1555611.0}, {"date": "2021-09-16", "close": 57.82, "volume": 1114083.0}, {"date": "2021-09-17", "close": 59.28, "volume": 1586096.0}, {"date": "2021-09-20", "close": 56.63, "volume": 1443579.0}, {"date": "2021-09-21", "close": 57.25, "volume": 625317.0}, {"date": "2021-09-22", "close": 60.03, "volume": 1030706.0}, {"date": "2021-09-23", "close": 59.68, "volume": 1016206.0}, {"date": "2021-09-24", "close": 57.12, "volume": 578182.0}, {"date": "2021-09-27", "close": 57.71, "volume": 596340.0}, {"date": "2021-09-28", "close": 56.35, "volume": 1425190.0}, {"date": "2021-09-29", "close": 56.66, "volume": 740987.0}, {"date": "2021-09-30", "close": 56.61, "volume": 737469.0}, {"date": "2021-10-01", "close": 55.19, "volume": 568212.0}, {"date": "2021-10-04", "close": 53.5, "volume": 1094727.0}, {"date": "2021-10-05", "close": 54.64, "volume": 1178586.0}, {"date": "2021-10-06", "close": 55.62, "volume": 757706.0}, {"date": "2021-10-07", "close": 61.07, "volume": 1505970.0}, {"date": "2021-10-08", "close": 59.8, "volume": 806294.0}, {"date": "2021-10-11", "close": 57.77, "volume": 573302.0}, {"date": "2021-10-12", "close": 56.69, "volume": 505287.0}, {"date": "2021-10-13", "close": 58.59, "volume": 620935.0}, {"date": "2021-10-14", "close": 58.27, "volume": 730726.0}, {"date": "2021-10-15", "close": 58.04, "volume": 733529.0}, {"date": "2021-10-18", "close": 58.9, "volume": 846840.0}, {"date": "2021-10-19", "close": 63.08, "volume": 1659686.0}, {"date": "2021-10-20", "close": 63.86, "volume": 834206.0}, {"date": "2021-10-21", "close": 62.69, "volume": 650859.0}, {"date": "2021-10-22", "close": 62.62, "volume": 533951.0}, {"date": "2021-10-25", "close": 62.21, "volume": 451081.0}, {"date": "2021-10-26", "close": 59.68, "volume": 667815.0}, {"date": "2021-10-27", "close": 59.6, "volume": 588770.0}, {"date": "2021-10-28", "close": 61.51, "volume": 876608.0}, {"date": "2021-10-29", "close": 59.4, "volume": 819130.0}, {"date": "2021-11-01", "close": 61.2, "volume": 516444.0}, {"date": "2021-11-02", "close": 58.67, "volume": 1926291.0}, {"date": "2021-11-03", "close": 58.61, "volume": 521012.0}, {"date": "2021-11-04", "close": 57.32, "volume": 759190.0}, {"date": "2021-11-05", "close": 58.3, "volume": 964802.0}, {"date": "2021-11-08", "close": 58.34, "volume": 623508.0}, {"date": "2021-11-09", "close": 59.03, "volume": 685931.0}, {"date": "2021-11-10", "close": 57.35, "volume": 941525.0}, {"date": "2021-11-11", "close": 61.29, "volume": 1466376.0}, {"date": "2021-11-12", "close": 61.76, "volume": 941720.0}, {"date": "2021-11-15", "close": 58.92, "volume": 1439375.0}, {"date": "2021-11-16", "close": 59.98, "volume": 1250489.0}, {"date": "2021-11-17", "close": 59.48, "volume": 896919.0}, {"date": "2021-11-18", "close": 57.71, "volume": 2196442.0}, {"date": "2021-11-19", "close": 55.02, "volume": 1341357.0}, {"date": "2021-11-22", "close": 56.1, "volume": 1155030.0}, {"date": "2021-11-23", "close": 56.06, "volume": 895076.0}, {"date": "2021-11-24", "close": 56.35, "volume": 700937.0}, {"date": "2021-11-26", "close": 55.55, "volume": 930626.0}, {"date": "2021-11-29", "close": 55.65, "volume": 614134.0}, {"date": "2021-11-30", "close": 56.04, "volume": 1393873.0}, {"date": "2021-12-01", "close": 53.48, "volume": 1516583.0}, {"date": "2021-12-02", "close": 53.53, "volume": 968844.0}, {"date": "2021-12-03", "close": 49.25, "volume": 2657986.0}, {"date": "2021-12-06", "close": 50.11, "volume": 2930860.0}, {"date": "2021-12-07", "close": 51.52, "volume": 1335595.0}, {"date": "2021-12-08", "close": 54.25, "volume": 1010702.0}, {"date": "2021-12-09", "close": 53.835, "volume": 1893047.0}, {"date": "2021-12-10", "close": 52.69, "volume": 612117.0}, {"date": "2021-12-13", "close": 50.16, "volume": 878349.0}, {"date": "2021-12-14", "close": 46.67, "volume": 2149439.0}, {"date": "2021-12-15", "close": 43.23, "volume": 2902147.0}, {"date": "2021-12-16", "close": 45.33, "volume": 1524634.0}, {"date": "2021-12-17", "close": 47.17, "volume": 1364258.0}, {"date": "2021-12-20", "close": 44.21, "volume": 952335.0}, {"date": "2021-12-21", "close": 49.04, "volume": 768264.0}, {"date": "2021-12-22", "close": 46.82, "volume": 647493.0}, {"date": "2021-12-23", "close": 47.09, "volume": 474473.0}, {"date": "2021-12-27", "close": 45.37, "volume": 452963.0}, {"date": "2021-12-28", "close": 45.06, "volume": 561163.0}, {"date": "2021-12-29", "close": 42.8, "volume": 665581.0}, {"date": "2021-12-30", "close": 46.9, "volume": 1151052.0}, {"date": "2021-12-31", "close": 47.16, "volume": 465242.0}, {"date": "2022-01-03", "close": 45.38, "volume": 852721.0}, {"date": "2022-01-04", "close": 41.02, "volume": 2230925.0}, {"date": "2022-01-05", "close": 39.07, "volume": 2069663.0}, {"date": "2022-01-06", "close": 41.85, "volume": 1636411.0}, {"date": "2022-01-07", "close": 42.9, "volume": 1476566.0}, {"date": "2022-01-10", "close": 44.74, "volume": 1259411.0}, {"date": "2022-01-11", "close": 46.23, "volume": 1633759.0}, {"date": "2022-01-12", "close": 46.29, "volume": 1280353.0}, {"date": "2022-01-13", "close": 42.59, "volume": 1145111.0}, {"date": "2022-01-14", "close": 43.61, "volume": 942679.0}, {"date": "2022-01-18", "close": 42.64, "volume": 767082.0}, {"date": "2022-01-19", "close": 42.57, "volume": 664876.0}, {"date": "2022-01-20", "close": 43.99, "volume": 3516150.0}, {"date": "2022-01-21", "close": 41.9, "volume": 1062589.0}, {"date": "2022-01-24", "close": 40.46, "volume": 2300514.0}, {"date": "2022-01-25", "close": 38.38, "volume": 1436033.0}, {"date": "2022-01-26", "close": 38.64, "volume": 1835325.0}, {"date": "2022-01-27", "close": 36.53, "volume": 1472789.0}, {"date": "2022-01-28", "close": 37.0, "volume": 1894783.0}, {"date": "2022-01-31", "close": 43.88, "volume": 1336769.0}, {"date": "2022-02-01", "close": 47.15, "volume": 2073858.0}, {"date": "2022-02-02", "close": 43.66, "volume": 1317477.0}, {"date": "2022-02-03", "close": 40.51, "volume": 1010737.0}, {"date": "2022-02-04", "close": 41.06, "volume": 1271543.0}, {"date": "2022-02-07", "close": 38.42, "volume": 1853726.0}, {"date": "2022-02-08", "close": 38.98, "volume": 1525188.0}, {"date": "2022-02-09", "close": 46.41, "volume": 3444360.0}, {"date": "2022-02-10", "close": 45.05, "volume": 2920776.0}, {"date": "2022-02-11", "close": 42.91, "volume": 1146585.0}, {"date": "2022-02-14", "close": 41.67, "volume": 1576723.0}, {"date": "2022-02-15", "close": 46.01, "volume": 1085515.0}, {"date": "2022-02-16", "close": 44.5, "volume": 957665.0}, {"date": "2022-02-17", "close": 42.99, "volume": 1413429.0}, {"date": "2022-02-18", "close": 42.59, "volume": 777602.0}, {"date": "2022-02-22", "close": 42.34, "volume": 2504861.0}, {"date": "2022-02-23", "close": 43.11, "volume": 1396585.0}, {"date": "2022-02-24", "close": 44.4, "volume": 1347134.0}, {"date": "2022-02-25", "close": 43.81, "volume": 949716.0}, {"date": "2022-02-28", "close": 44.52, "volume": 1224687.0}, {"date": "2022-03-01", "close": 45.04, "volume": 709770.0}, {"date": "2022-03-02", "close": 44.64, "volume": 1311035.0}, {"date": "2022-03-03", "close": 42.12, "volume": 2072761.0}, {"date": "2022-03-04", "close": 41.41, "volume": 2971092.0}, {"date": "2022-03-07", "close": 39.82, "volume": 2905648.0}, {"date": "2022-03-08", "close": 39.0, "volume": 1857476.0}, {"date": "2022-03-09", "close": 40.7, "volume": 1293110.0}, {"date": "2022-03-10", "close": 34.43, "volume": 2424457.0}, {"date": "2022-03-11", "close": 27.36, "volume": 5910619.0}, {"date": "2022-03-14", "close": 21.02, "volume": 6103430.0}, {"date": "2022-03-15", "close": 24.37, "volume": 4804551.0}, {"date": "2022-03-16", "close": 37.1, "volume": 8079222.0}, {"date": "2022-03-17", "close": 34.56, "volume": 4397191.0}, {"date": "2022-03-18", "close": 37.14, "volume": 5860416.0}, {"date": "2022-03-21", "close": 37.02, "volume": 1885611.0}, {"date": "2022-03-22", "close": 39.42, "volume": 3655063.0}, {"date": "2022-03-23", "close": 42.63, "volume": 3959234.0}, {"date": "2022-03-24", "close": 42.71, "volume": 2790910.0}, {"date": "2022-03-25", "close": 38.0, "volume": 1437178.0}, {"date": "2022-03-28", "close": 39.53, "volume": 1885569.0}, {"date": "2022-03-29", "close": 42.51, "volume": 1113283.0}, {"date": "2022-03-30", "close": 42.2, "volume": 1417861.0}, {"date": "2022-03-31", "close": 39.25, "volume": 1130960.0}, {"date": "2022-04-01", "close": 41.77, "volume": 960569.0}, {"date": "2022-04-04", "close": 44.47, "volume": 1308513.0}, {"date": "2022-04-05", "close": 41.42, "volume": 974377.0}, {"date": "2022-04-06", "close": 38.61, "volume": 2521424.0}, {"date": "2022-04-07", "close": 35.41, "volume": 1823839.0}, {"date": "2022-04-08", "close": 33.57, "volume": 1719572.0}, {"date": "2022-04-11", "close": 34.55, "volume": 1447417.0}, {"date": "2022-04-12", "close": 35.47, "volume": 1238108.0}, {"date": "2022-04-13", "close": 37.36, "volume": 1709898.0}, {"date": "2022-04-14", "close": 36.17, "volume": 754703.0}, {"date": "2022-04-18", "close": 34.27, "volume": 1020786.0}, {"date": "2022-04-19", "close": 35.57, "volume": 971693.0}, {"date": "2022-04-20", "close": 32.12, "volume": 1044616.0}, {"date": "2022-04-21", "close": 29.11, "volume": 2822590.0}, {"date": "2022-04-22", "close": 29.16, "volume": 987513.0}, {"date": "2022-04-25", "close": 27.82, "volume": 2441414.0}, {"date": "2022-04-26", "close": 26.86, "volume": 1589179.0}, {"date": "2022-04-27", "close": 28.0, "volume": 1349705.0}, {"date": "2022-04-28", "close": 29.63, "volume": 1176687.0}, {"date": "2022-04-29", "close": 31.42, "volume": 1549851.0}, {"date": "2022-05-02", "close": 31.62, "volume": 690169.0}, {"date": "2022-05-03", "close": 32.21, "volume": 1302836.0}, {"date": "2022-05-04", "close": 33.65, "volume": 1351590.0}, {"date": "2022-05-05", "close": 30.07, "volume": 1012680.0}, {"date": "2022-05-06", "close": 27.74, "volume": 1121472.0}, {"date": "2022-05-09", "close": 25.85, "volume": 2680881.0}, {"date": "2022-05-10", "close": 26.55, "volume": 2158304.0}, {"date": "2022-05-11", "close": 26.0, "volume": 1565593.0}, {"date": "2022-05-12", "close": 25.62, "volume": 1956381.0}, {"date": "2022-05-13", "close": 29.47, "volume": 1628929.0}, {"date": "2022-05-16", "close": 28.0, "volume": 1276470.0}, {"date": "2022-05-17", "close": 30.39, "volume": 1697974.0}, {"date": "2022-05-18", "close": 27.16, "volume": 2224676.0}, {"date": "2022-05-19", "close": 31.09, "volume": 3593363.0}, {"date": "2022-05-20", "close": 28.95, "volume": 2232917.0}, {"date": "2022-05-23", "close": 29.1, "volume": 758783.0}, {"date": "2022-05-24", "close": 25.01, "volume": 1892955.0}, {"date": "2022-05-25", "close": 25.27, "volume": 2006002.0}, {"date": "2022-05-26", "close": 27.34, "volume": 1134512.0}, {"date": "2022-05-27", "close": 27.51, "volume": 1666052.0}, {"date": "2022-05-31", "close": 27.99, "volume": 3271098.0}, {"date": "2022-06-01", "close": 27.74, "volume": 2443574.0}, {"date": "2022-06-02", "close": 28.64, "volume": 2078256.0}, {"date": "2022-06-03", "close": 27.74, "volume": 1341915.0}, {"date": "2022-06-06", "close": 28.51, "volume": 1824239.0}, {"date": "2022-06-07", "close": 31.07, "volume": 1486176.0}, {"date": "2022-06-08", "close": 34.12, "volume": 2873310.0}, {"date": "2022-06-09", "close": 31.4, "volume": 1454519.0}, {"date": "2022-06-10", "close": 30.0, "volume": 1061272.0}, {"date": "2022-06-13", "close": 27.55, "volume": 1726249.0}, {"date": "2022-06-14", "close": 28.49, "volume": 1672800.0}, {"date": "2022-06-15", "close": 29.53, "volume": 2325866.0}, {"date": "2022-06-16", "close": 27.14, "volume": 1281732.0}, {"date": "2022-06-17", "close": 28.12, "volume": 984572.0}, {"date": "2022-06-21", "close": 31.26, "volume": 1795658.0}, {"date": "2022-06-22", "close": 31.03, "volume": 866430.0}, {"date": "2022-06-23", "close": 33.41, "volume": 1053076.0}, {"date": "2022-06-24", "close": 34.74, "volume": 1417146.0}, {"date": "2022-06-27", "close": 35.01, "volume": 1379187.0}, {"date": "2022-06-28", "close": 33.2, "volume": 1478812.0}, {"date": "2022-06-29", "close": 33.5, "volume": 587260.0}, {"date": "2022-06-30", "close": 33.39, "volume": 604963.0}, {"date": "2022-07-01", "close": 34.19, "volume": 542883.0}, {"date": "2022-07-05", "close": 33.73, "volume": 1291563.0}, {"date": "2022-07-06", "close": 31.51, "volume": 805936.0}, {"date": "2022-07-07", "close": 32.69, "volume": 963064.0}, {"date": "2022-07-08", "close": 30.97, "volume": 931984.0}, {"date": "2022-07-11", "close": 27.82, "volume": 1403234.0}, {"date": "2022-07-12", "close": 27.32, "volume": 1385833.0}, {"date": "2022-07-13", "close": 27.91, "volume": 765904.0}, {"date": "2022-07-14", "close": 26.8, "volume": 1318811.0}, {"date": "2022-07-15", "close": 26.8, "volume": 2105823.0}, {"date": "2022-07-18", "close": 28.07, "volume": 887198.0}, {"date": "2022-07-19", "close": 28.85, "volume": 422200.0}, {"date": "2022-07-20", "close": 29.15, "volume": 388270.0}, {"date": "2022-07-21", "close": 29.22, "volume": 415494.0}, {"date": "2022-07-22", "close": 28.1, "volume": 655206.0}, {"date": "2022-07-25", "close": 28.22, "volume": 1152906.0}, {"date": "2022-07-26", "close": 27.63, "volume": 641139.0}, {"date": "2022-07-27", "close": 28.44, "volume": 387461.0}, {"date": "2022-07-28", "close": 28.07, "volume": 935636.0}, {"date": "2022-07-29", "close": 27.68, "volume": 926546.0}, {"date": "2022-08-01", "close": 26.92, "volume": 1526883.0}, {"date": "2022-08-02", "close": 28.56, "volume": 1218346.0}, {"date": "2022-08-03", "close": 29.11, "volume": 531295.0}, {"date": "2022-08-04", "close": 29.21, "volume": 569224.0}, {"date": "2022-08-05", "close": 29.0, "volume": 447133.0}, {"date": "2022-08-08", "close": 28.5, "volume": 547727.0}, {"date": "2022-08-09", "close": 28.1, "volume": 446523.0}, {"date": "2022-08-10", "close": 27.52, "volume": 1350809.0}, {"date": "2022-08-11", "close": 29.01, "volume": 861407.0}, {"date": "2022-08-12", "close": 29.29, "volume": 381629.0}, {"date": "2022-08-15", "close": 29.35, "volume": 386521.0}, {"date": "2022-08-16", "close": 28.48, "volume": 464343.0}, {"date": "2022-08-17", "close": 27.89, "volume": 642787.0}, {"date": "2022-08-18", "close": 27.08, "volume": 1021676.0}, {"date": "2022-08-19", "close": 26.84, "volume": 1228931.0}, {"date": "2022-08-22", "close": 25.98, "volume": 694993.0}, {"date": "2022-08-23", "close": 25.29, "volume": 1013600.0}, {"date": "2022-08-24", "close": 26.91, "volume": 1449771.0}, {"date": "2022-08-25", "close": 29.0, "volume": 1232456.0}, {"date": "2022-08-26", "close": 29.07, "volume": 1647357.0}, {"date": "2022-08-29", "close": 27.37, "volume": 765720.0}, {"date": "2022-08-30", "close": 26.38, "volume": 819292.0}, {"date": "2022-08-31", "close": 27.24, "volume": 597090.0}, {"date": "2022-09-01", "close": 25.12, "volume": 1539603.0}, {"date": "2022-09-02", "close": 24.12, "volume": 791420.0}, {"date": "2022-09-06", "close": 23.02, "volume": 825511.0}, {"date": "2022-09-07", "close": 23.01, "volume": 806845.0}, {"date": "2022-09-08", "close": 22.03, "volume": 632465.0}, {"date": "2022-09-09", "close": 23.31, "volume": 744773.0}, {"date": "2022-09-12", "close": 23.96, "volume": 365462.0}, {"date": "2022-09-13", "close": 22.73, "volume": 1476732.0}, {"date": "2022-09-14", "close": 22.99, "volume": 974880.0}, {"date": "2022-09-15", "close": 22.95, "volume": 575897.0}, {"date": "2022-09-16", "close": 21.63, "volume": 1065625.0}, {"date": "2022-09-19", "close": 21.56, "volume": 460448.0}, {"date": "2022-09-20", "close": 21.64, "volume": 627155.0}, {"date": "2022-09-21", "close": 21.01, "volume": 568325.0}, {"date": "2022-09-22", "close": 20.9, "volume": 429489.0}, {"date": "2022-09-23", "close": 20.58, "volume": 808172.0}, {"date": "2022-09-26", "close": 20.04, "volume": 868495.0}, {"date": "2022-09-27", "close": 19.77, "volume": 905845.0}, {"date": "2022-09-28", "close": 19.0, "volume": 1642313.0}, {"date": "2022-09-29", "close": 17.53, "volume": 2133646.0}, {"date": "2022-09-30", "close": 17.66, "volume": 738551.0}, {"date": "2022-10-03", "close": 17.4, "volume": 855475.0}, {"date": "2022-10-04", "close": 18.5, "volume": 1734704.0}, {"date": "2022-10-05", "close": 18.47, "volume": 902053.0}, {"date": "2022-10-06", "close": 17.66, "volume": 550332.0}, {"date": "2022-10-07", "close": 15.96, "volume": 1554362.0}, {"date": "2022-10-10", "close": 15.13, "volume": 1315746.0}, {"date": "2022-10-11", "close": 14.49, "volume": 1503725.0}, {"date": "2022-10-12", "close": 15.03, "volume": 1013358.0}, {"date": "2022-10-13", "close": 14.58, "volume": 930595.0}, {"date": "2022-10-14", "close": 14.17, "volume": 941520.0}, {"date": "2022-10-17", "close": 15.41, "volume": 1221771.0}, {"date": "2022-10-18", "close": 15.58, "volume": 1198356.0}, {"date": "2022-10-19", "close": 14.5, "volume": 662763.0}, {"date": "2022-10-20", "close": 14.38, "volume": 666277.0}, {"date": "2022-10-21", "close": 14.39, "volume": 1083321.0}, {"date": "2022-10-24", "close": 11.88, "volume": 3847144.0}, {"date": "2022-10-25", "close": 12.34, "volume": 2334442.0}, {"date": "2022-10-26", "close": 12.79, "volume": 1690043.0}, {"date": "2022-10-27", "close": 11.15, "volume": 1442071.0}, {"date": "2022-10-28", "close": 9.63, "volume": 3628903.0}, {"date": "2022-10-31", "close": 8.63, "volume": 5065303.0}, {"date": "2022-11-01", "close": 9.08, "volume": 4203385.0}, {"date": "2022-11-02", "close": 9.0, "volume": 2619102.0}, {"date": "2022-11-03", "close": 9.21, "volume": 2772958.0}, {"date": "2022-11-04", "close": 9.57, "volume": 3759914.0}, {"date": "2022-11-07", "close": 10.89, "volume": 3864117.0}, {"date": "2022-11-08", "close": 10.45, "volume": 1751852.0}, {"date": "2022-11-09", "close": 9.14, "volume": 1690903.0}, {"date": "2022-11-10", "close": 11.0, "volume": 2427322.0}, {"date": "2022-11-11", "close": 13.34, "volume": 2739997.0}, {"date": "2022-11-14", "close": 13.55, "volume": 2019031.0}, {"date": "2022-11-15", "close": 16.62, "volume": 4279677.0}, {"date": "2022-11-16", "close": 14.65, "volume": 2165134.0}, {"date": "2022-11-17", "close": 15.75, "volume": 1645671.0}, {"date": "2022-11-18", "close": 14.46, "volume": 1557777.0}, {"date": "2022-11-21", "close": 13.82, "volume": 983923.0}, {"date": "2022-11-22", "close": 11.93, "volume": 5260631.0}, {"date": "2022-11-23", "close": 11.72, "volume": 2340638.0}, {"date": "2022-11-25", "close": 11.42, "volume": 611887.0}, {"date": "2022-11-28", "close": 11.71, "volume": 1085246.0}, {"date": "2022-11-29", "close": 13.49, "volume": 2866665.0}, {"date": "2022-11-30", "close": 15.9, "volume": 4102703.0}, {"date": "2022-12-01", "close": 14.87, "volume": 1770749.0}, {"date": "2022-12-02", "close": 17.22, "volume": 2433637.0}, {"date": "2022-12-05", "close": 17.81, "volume": 4923041.0}, {"date": "2022-12-06", "close": 18.22, "volume": 2678028.0}, {"date": "2022-12-07", "close": 17.55, "volume": 1257530.0}, {"date": "2022-12-08", "close": 20.51, "volume": 2466052.0}, {"date": "2022-12-09", "close": 20.5, "volume": 1765303.0}, {"date": "2022-12-12", "close": 19.12, "volume": 1270483.0}, {"date": "2022-12-13", "close": 19.99, "volume": 1258396.0}, {"date": "2022-12-14", "close": 21.11, "volume": 1634399.0}, {"date": "2022-12-15", "close": 19.45, "volume": 1234661.0}, {"date": "2022-12-16", "close": 19.99, "volume": 1321003.0}, {"date": "2022-12-19", "close": 18.68, "volume": 1289603.0}, {"date": "2022-12-20", "close": 18.51, "volume": 1101401.0}, {"date": "2022-12-21", "close": 20.12, "volume": 886772.0}, {"date": "2022-12-22", "close": 20.05, "volume": 729044.0}, {"date": "2022-12-23", "close": 19.36, "volume": 620289.0}, {"date": "2022-12-27", "close": 20.44, "volume": 787781.0}, {"date": "2022-12-28", "close": 19.93, "volume": 995283.0}, {"date": "2022-12-29", "close": 21.03, "volume": 1266101.0}, {"date": "2022-12-30", "close": 20.62, "volume": 636786.0}, {"date": "2023-01-03", "close": 23.74, "volume": 2940202.0}, {"date": "2023-01-04", "close": 27.23, "volume": 2813042.0}, {"date": "2023-01-05", "close": 25.23, "volume": 1498958.0}, {"date": "2023-01-06", "close": 24.45, "volume": 669546.0}, {"date": "2023-01-09", "close": 24.09, "volume": 1235243.0}, {"date": "2023-01-10", "close": 23.89, "volume": 1490542.0}, {"date": "2023-01-11", "close": 22.08, "volume": 6468915.0}, {"date": "2023-01-12", "close": 23.51, "volume": 1732681.0}, {"date": "2023-01-13", "close": 24.8, "volume": 1396345.0}, {"date": "2023-01-17", "close": 23.99, "volume": 1330850.0}, {"date": "2023-01-18", "close": 22.23, "volume": 1541733.0}, {"date": "2023-01-19", "close": 21.91, "volume": 1753737.0}, {"date": "2023-01-20", "close": 22.66, "volume": 1151653.0}, {"date": "2023-01-23", "close": 24.06, "volume": 1021526.0}, {"date": "2023-01-24", "close": 23.55, "volume": 404815.0}, {"date": "2023-01-25", "close": 23.7, "volume": 349803.0}, {"date": "2023-01-26", "close": 26.13, "volume": 2040533.0}, {"date": "2023-01-27", "close": 26.38, "volume": 1352227.0}, {"date": "2023-01-30", "close": 23.76, "volume": 1663803.0}, {"date": "2023-01-31", "close": 23.35, "volume": 1049182.0}, {"date": "2023-02-01", "close": 25.48, "volume": 948491.0}, {"date": "2023-02-02", "close": 25.82, "volume": 749418.0}, {"date": "2023-02-03", "close": 24.03, "volume": 700480.0}, {"date": "2023-02-06", "close": 22.46, "volume": 1078570.0}, {"date": "2023-02-07", "close": 23.78, "volume": 925756.0}, {"date": "2023-02-08", "close": 25.03, "volume": 1141498.0}, {"date": "2023-02-09", "close": 25.25, "volume": 844557.0}, {"date": "2023-02-10", "close": 22.52, "volume": 1243085.0}, {"date": "2023-02-13", "close": 23.03, "volume": 969050.0}, {"date": "2023-02-14", "close": 21.81, "volume": 1269710.0}, {"date": "2023-02-15", "close": 22.09, "volume": 683989.0}, {"date": "2023-02-16", "close": 22.44, "volume": 640360.0}, {"date": "2023-02-17", "close": 20.98, "volume": 1004900.0}, {"date": "2023-02-21", "close": 20.5, "volume": 1147828.0}, {"date": "2023-02-22", "close": 20.06, "volume": 995578.0}, {"date": "2023-02-23", "close": 19.8, "volume": 949855.0}, {"date": "2023-02-24", "close": 18.92, "volume": 1195284.0}, {"date": "2023-02-27", "close": 19.78, "volume": 817638.0}, {"date": "2023-02-28", "close": 19.25, "volume": 664952.0}, {"date": "2023-03-01", "close": 19.9, "volume": 1103350.0}, {"date": "2023-03-02", "close": 19.59, "volume": 773467.0}, {"date": "2023-03-03", "close": 20.6, "volume": 928170.0}, {"date": "2023-03-06", "close": 19.49, "volume": 518563.0}, {"date": "2023-03-07", "close": 17.59, "volume": 2399103.0}, {"date": "2023-03-08", "close": 16.91, "volume": 1029502.0}, {"date": "2023-03-09", "close": 15.76, "volume": 1207315.0}, {"date": "2023-03-10", "close": 15.52, "volume": 1480706.0}, {"date": "2023-03-13", "close": 15.82, "volume": 984979.0}, {"date": "2023-03-14", "close": 15.59, "volume": 1108872.0}, {"date": "2023-03-15", "close": 15.95, "volume": 2795907.0}, {"date": "2023-03-16", "close": 16.24, "volume": 1139461.0}, {"date": "2023-03-17", "close": 15.87, "volume": 1098304.0}, {"date": "2023-03-20", "close": 16.08, "volume": 760697.0}, {"date": "2023-03-21", "close": 17.25, "volume": 1069419.0}, {"date": "2023-03-22", "close": 17.21, "volume": 653742.0}, {"date": "2023-03-23", "close": 19.14, "volume": 2102527.0}, {"date": "2023-03-24", "close": 18.77, "volume": 1072959.0}, {"date": "2023-03-27", "close": 18.7, "volume": 532502.0}, {"date": "2023-03-28", "close": 19.13, "volume": 877943.0}, {"date": "2023-03-29", "close": 19.66, "volume": 762942.0}, {"date": "2023-03-30", "close": 20.02, "volume": 1076672.0}, {"date": "2023-03-31", "close": 18.66, "volume": 1250875.0}, {"date": "2023-04-03", "close": 18.54, "volume": 825316.0}, {"date": "2023-04-04", "close": 17.8, "volume": 1018164.0}, {"date": "2023-04-05", "close": 17.24, "volume": 873543.0}, {"date": "2023-04-06", "close": 17.84, "volume": 1049069.0}, {"date": "2023-04-10", "close": 17.27, "volume": 834704.0}, {"date": "2023-04-11", "close": 17.93, "volume": 638259.0}, {"date": "2023-04-12", "close": 16.46, "volume": 1899609.0}, {"date": "2023-04-13", "close": 16.93, "volume": 1226863.0}, {"date": "2023-04-14", "close": 16.62, "volume": 1052005.0}, {"date": "2023-04-17", "close": 17.16, "volume": 1273279.0}, {"date": "2023-04-18", "close": 17.66, "volume": 1078520.0}, {"date": "2023-04-19", "close": 16.85, "volume": 785368.0}, {"date": "2023-04-20", "close": 16.36, "volume": 752981.0}, {"date": "2023-04-21", "close": 16.09, "volume": 896426.0}, {"date": "2023-04-24", "close": 15.7, "volume": 1057243.0}, {"date": "2023-04-25", "close": 14.81, "volume": 1108761.0}, {"date": "2023-04-26", "close": 14.91, "volume": 895648.0}, {"date": "2023-04-27", "close": 15.51, "volume": 519652.0}, {"date": "2023-04-28", "close": 15.53, "volume": 509526.0}, {"date": "2023-05-01", "close": 15.41, "volume": 477927.0}, {"date": "2023-05-02", "close": 13.8, "volume": 2007337.0}, {"date": "2023-05-03", "close": 13.72, "volume": 696698.0}, {"date": "2023-05-04", "close": 14.11, "volume": 1702220.0}, {"date": "2023-05-05", "close": 14.74, "volume": 736216.0}, {"date": "2023-05-08", "close": 14.74, "volume": 655021.0}, {"date": "2023-05-09", "close": 13.75, "volume": 823912.0}, {"date": "2023-05-10", "close": 12.87, "volume": 2221415.0}, {"date": "2023-05-11", "close": 11.47, "volume": 3880546.0}, {"date": "2023-05-12", "close": 11.01, "volume": 2327567.0}, {"date": "2023-05-15", "close": 11.57, "volume": 2761474.0}, {"date": "2023-05-16", "close": 10.4, "volume": 2053932.0}, {"date": "2023-05-17", "close": 10.22, "volume": 1696013.0}, {"date": "2023-05-18", "close": 10.2, "volume": 1953120.0}, {"date": "2023-05-19", "close": 10.14, "volume": 1196417.0}, {"date": "2023-05-22", "close": 10.71, "volume": 1766946.0}, {"date": "2023-05-23", "close": 10.5, "volume": 1582533.0}, {"date": "2023-05-24", "close": 10.29, "volume": 1131676.0}, {"date": "2023-05-25", "close": 10.21, "volume": 1218336.0}, {"date": "2023-05-26", "close": 10.16, "volume": 761861.0}, {"date": "2023-05-30", "close": 10.0, "volume": 1394809.0}, {"date": "2023-05-31", "close": 9.76, "volume": 1145354.0}, {"date": "2023-06-01", "close": 10.34, "volume": 1327651.0}, {"date": "2023-06-02", "close": 11.06, "volume": 1055086.0}, {"date": "2023-06-05", "close": 10.84, "volume": 1300036.0}, {"date": "2023-06-06", "close": 11.19, "volume": 1350842.0}, {"date": "2023-06-07", "close": 11.53, "volume": 1890535.0}, {"date": "2023-06-08", "close": 11.4, "volume": 1034817.0}, {"date": "2023-06-09", "close": 11.35, "volume": 1041283.0}, {"date": "2023-06-12", "close": 11.97, "volume": 1726343.0}, {"date": "2023-06-13", "close": 13.01, "volume": 2179156.0}, {"date": "2023-06-14", "close": 13.47, "volume": 2310505.0}, {"date": "2023-06-15", "close": 13.6, "volume": 1600984.0}, {"date": "2023-06-16", "close": 13.34, "volume": 2218658.0}, {"date": "2023-06-20", "close": 12.39, "volume": 1356516.0}, {"date": "2023-06-21", "close": 11.94, "volume": 819190.0}, {"date": "2023-06-22", "close": 11.87, "volume": 600839.0}, {"date": "2023-06-23", "close": 11.38, "volume": 860875.0}, {"date": "2023-06-26", "close": 11.42, "volume": 505164.0}, {"date": "2023-06-27", "close": 11.72, "volume": 581498.0}, {"date": "2023-06-28", "close": 11.25, "volume": 854218.0}, {"date": "2023-06-29", "close": 10.92, "volume": 726661.0}, {"date": "2023-06-30", "close": 10.99, "volume": 339104.0}, {"date": "2023-07-03", "close": 11.35, "volume": 362420.0}, {"date": "2023-07-05", "close": 10.6, "volume": 1187183.0}, {"date": "2023-07-06", "close": 10.1, "volume": 924726.0}, {"date": "2023-07-07", "close": 10.48, "volume": 853552.0}, {"date": "2023-07-10", "close": 10.82, "volume": 737642.0}, {"date": "2023-07-11", "close": 11.27, "volume": 545562.0}, {"date": "2023-07-12", "close": 11.82, "volume": 1072519.0}, {"date": "2023-07-13", "close": 12.49, "volume": 1207885.0}, {"date": "2023-07-14", "close": 11.97, "volume": 1244193.0}, {"date": "2023-07-17", "close": 11.78, "volume": 566431.0}, {"date": "2023-07-18", "close": 11.41, "volume": 557323.0}, {"date": "2023-07-19", "close": 12.04, "volume": 1006060.0}, {"date": "2023-07-20", "close": 11.81, "volume": 683435.0}, {"date": "2023-07-21", "close": 11.5, "volume": 857526.0}, {"date": "2023-07-24", "close": 12.0, "volume": 950213.0}, {"date": "2023-07-25", "close": 12.01, "volume": 716070.0}, {"date": "2023-07-26", "close": 12.34, "volume": 793223.0}, {"date": "2023-07-27", "close": 11.98, "volume": 795529.0}, {"date": "2023-07-28", "close": 13.54, "volume": 3071126.0}, {"date": "2023-07-31", "close": 13.28, "volume": 1116335.0}, {"date": "2023-08-01", "close": 12.82, "volume": 721370.0}, {"date": "2023-08-02", "close": 12.0, "volume": 1050194.0}, {"date": "2023-08-03", "close": 12.62, "volume": 784760.0}, {"date": "2023-08-04", "close": 12.7, "volume": 764738.0}, {"date": "2023-08-07", "close": 12.36, "volume": 680485.0}, {"date": "2023-08-08", "close": 11.97, "volume": 608912.0}, {"date": "2023-08-09", "close": 11.98, "volume": 429568.0}, {"date": "2023-08-10", "close": 11.74, "volume": 563596.0}, {"date": "2023-08-11", "close": 11.13, "volume": 1108164.0}, {"date": "2023-08-14", "close": 11.21, "volume": 353219.0}, {"date": "2023-08-15", "close": 11.03, "volume": 824373.0}, {"date": "2023-08-16", "close": 10.89, "volume": 508248.0}, {"date": "2023-08-17", "close": 11.03, "volume": 460511.0}, {"date": "2023-08-18", "close": 10.44, "volume": 1279046.0}, {"date": "2023-08-21", "close": 10.16, "volume": 2072401.0}, {"date": "2023-08-22", "close": 10.58, "volume": 1017120.0}, {"date": "2023-08-23", "close": 11.1, "volume": 1409756.0}, {"date": "2023-08-24", "close": 11.23, "volume": 947801.0}, {"date": "2023-08-25", "close": 11.36, "volume": 821795.0}, {"date": "2023-08-28", "close": 11.44, "volume": 612064.0}, {"date": "2023-08-29", "close": 11.94, "volume": 993210.0}, {"date": "2023-08-30", "close": 11.87, "volume": 693041.0}, {"date": "2023-08-31", "close": 11.96, "volume": 845045.0}, {"date": "2023-09-01", "close": 12.29, "volume": 1158362.0}, {"date": "2023-09-05", "close": 11.92, "volume": 809748.0}, {"date": "2023-09-06", "close": 12.16, "volume": 527949.0}, {"date": "2023-09-07", "close": 11.24, "volume": 920162.0}, {"date": "2023-09-08", "close": 11.27, "volume": 724090.0}, {"date": "2023-09-11", "close": 11.37, "volume": 566586.0}, {"date": "2023-09-12", "close": 11.43, "volume": 443475.0}, {"date": "2023-09-13", "close": 11.34, "volume": 412487.0}, {"date": "2023-09-14", "close": 11.22, "volume": 375829.0}, {"date": "2023-09-15", "close": 11.08, "volume": 897620.0}, {"date": "2023-09-18", "close": 10.93, "volume": 361015.0}, {"date": "2023-09-19", "close": 10.66, "volume": 474623.0}, {"date": "2023-09-20", "close": 10.53, "volume": 361564.0}, {"date": "2023-09-21", "close": 10.17, "volume": 681064.0}, {"date": "2023-09-22", "close": 10.7, "volume": 934007.0}, {"date": "2023-09-25", "close": 10.46, "volume": 333420.0}, {"date": "2023-09-26", "close": 10.32, "volume": 760706.0}, {"date": "2023-09-27", "close": 10.38, "volume": 361945.0}, {"date": "2023-09-28", "close": 10.52, "volume": 360463.0}, {"date": "2023-09-29", "close": 10.95, "volume": 416921.0}, {"date": "2023-10-02", "close": 10.59, "volume": 373174.0}, {"date": "2023-10-03", "close": 10.16, "volume": 538827.0}, {"date": "2023-10-04", "close": 10.25, "volume": 345024.0}, {"date": "2023-10-05", "close": 10.58, "volume": 571287.0}, {"date": "2023-10-06", "close": 10.9, "volume": 478834.0}, {"date": "2023-10-09", "close": 10.7, "volume": 318303.0}, {"date": "2023-10-10", "close": 11.24, "volume": 773964.0}, {"date": "2023-10-11", "close": 11.1, "volume": 724995.0}, {"date": "2023-10-12", "close": 10.29, "volume": 1213392.0}, {"date": "2023-10-13", "close": 10.19, "volume": 277056.0}, {"date": "2023-10-16", "close": 10.36, "volume": 387250.0}, {"date": "2023-10-17", "close": 10.34, "volume": 449077.0}, {"date": "2023-10-18", "close": 10.105, "volume": 1214329.0}, {"date": "2023-10-19", "close": 10.0, "volume": 632386.0}, {"date": "2023-10-20", "close": 9.88, "volume": 899757.0}, {"date": "2023-10-23", "close": 10.02, "volume": 611393.0}, {"date": "2023-10-24", "close": 10.46, "volume": 689024.0}, {"date": "2023-10-25", "close": 9.74, "volume": 955231.0}, {"date": "2023-10-26", "close": 9.73, "volume": 410754.0}, {"date": "2023-10-27", "close": 9.59, "volume": 372959.0}, {"date": "2023-10-30", "close": 10.23, "volume": 1102946.0}, {"date": "2023-10-31", "close": 10.3, "volume": 667350.0}, {"date": "2023-11-01", "close": 9.99, "volume": 847218.0}, {"date": "2023-11-02", "close": 10.24, "volume": 682922.0}, {"date": "2023-11-03", "close": 11.03, "volume": 1003162.0}, {"date": "2023-11-06", "close": 11.19, "volume": 866559.0}, {"date": "2023-11-07", "close": 11.0, "volume": 339724.0}, {"date": "2023-11-08", "close": 11.07, "volume": 164692.0}, {"date": "2023-11-09", "close": 10.67, "volume": 336585.0}, {"date": "2023-11-10", "close": 10.94, "volume": 387285.0}, {"date": "2023-11-13", "close": 10.83, "volume": 270326.0}, {"date": "2023-11-14", "close": 11.44, "volume": 796429.0}, {"date": "2023-11-15", "close": 11.95, "volume": 891540.0}, {"date": "2023-11-16", "close": 11.47, "volume": 969429.0}, {"date": "2023-11-17", "close": 11.55, "volume": 532426.0}, {"date": "2023-11-20", "close": 11.77, "volume": 553525.0}, {"date": "2023-11-21", "close": 10.97, "volume": 1054315.0}, {"date": "2023-11-22", "close": 11.18, "volume": 626701.0}, {"date": "2023-11-24", "close": 11.26, "volume": 521048.0}, {"date": "2023-11-27", "close": 10.83, "volume": 743398.0}, {"date": "2023-11-28", "close": 10.79, "volume": 684922.0}, {"date": "2023-11-29", "close": 10.55, "volume": 836645.0}, {"date": "2023-11-30", "close": 10.25, "volume": 557551.0}, {"date": "2023-12-01", "close": 10.27, "volume": 774677.0}, {"date": "2023-12-04", "close": 10.0, "volume": 622108.0}, {"date": "2023-12-05", "close": 9.67, "volume": 662385.0}, {"date": "2023-12-06", "close": 9.38, "volume": 814438.0}, {"date": "2023-12-07", "close": 9.23, "volume": 983641.0}, {"date": "2023-12-08", "close": 8.73, "volume": 780455.0}, {"date": "2023-12-11", "close": 8.63, "volume": 986882.0}, {"date": "2023-12-12", "close": 8.13, "volume": 1803685.0}, {"date": "2023-12-13", "close": 8.7, "volume": 1977803.0}, {"date": "2023-12-14", "close": 8.78, "volume": 1225742.0}, {"date": "2023-12-15", "close": 8.83, "volume": 2805331.0}, {"date": "2023-12-18", "close": 8.49, "volume": 1234257.0}, {"date": "2023-12-19", "close": 8.75, "volume": 1710146.0}, {"date": "2023-12-20", "close": 8.23, "volume": 1340878.0}, {"date": "2023-12-21", "close": 8.55, "volume": 1300681.0}, {"date": "2023-12-22", "close": 8.61, "volume": 1020190.0}, {"date": "2023-12-26", "close": 8.78, "volume": 809558.0}, {"date": "2023-12-27", "close": 8.85, "volume": 859317.0}, {"date": "2023-12-28", "close": 9.16, "volume": 1343298.0}, {"date": "2023-12-29", "close": 9.12, "volume": 718964.0}, {"date": "2024-01-02", "close": 8.7, "volume": 951764.0}, {"date": "2024-01-03", "close": 8.68, "volume": 959296.0}, {"date": "2024-01-04", "close": 8.16, "volume": 1323306.0}, {"date": "2024-01-05", "close": 7.75, "volume": 1466850.0}, {"date": "2024-01-08", "close": 7.61, "volume": 846633.0}, {"date": "2024-01-09", "close": 7.38, "volume": 1833413.0}, {"date": "2024-01-10", "close": 7.09, "volume": 2237505.0}, {"date": "2024-01-11", "close": 7.18, "volume": 700795.0}, {"date": "2024-01-12", "close": 7.09, "volume": 792254.0}, {"date": "2024-01-16", "close": 6.45, "volume": 2219301.0}, {"date": "2024-01-17", "close": 6.24, "volume": 1863650.0}, {"date": "2024-01-18", "close": 5.96, "volume": 2388773.0}, {"date": "2024-01-19", "close": 5.69, "volume": 3467913.0}, {"date": "2024-01-22", "close": 5.85, "volume": 2811033.0}, {"date": "2024-01-23", "close": 6.36, "volume": 4015177.0}, {"date": "2024-01-24", "close": 6.155, "volume": 1791883.0}, {"date": "2024-01-25", "close": 5.94, "volume": 1368259.0}, {"date": "2024-01-26", "close": 5.77, "volume": 982406.0}, {"date": "2024-01-29", "close": 5.77, "volume": 979311.0}, {"date": "2024-01-30", "close": 5.43, "volume": 1319822.0}, {"date": "2024-01-31", "close": 5.42, "volume": 1724242.0}, {"date": "2024-02-01", "close": 5.455, "volume": 881615.0}, {"date": "2024-02-02", "close": 5.26, "volume": 1598394.0}, {"date": "2024-02-05", "close": 5.06, "volume": 860530.0}, {"date": "2024-02-06", "close": 5.98, "volume": 4368908.0}, {"date": "2024-02-07", "close": 5.85, "volume": 1503780.0}, {"date": "2024-02-08", "close": 5.8, "volume": 1284435.0}, {"date": "2024-02-09", "close": 5.92, "volume": 1010408.0}, {"date": "2024-02-12", "close": 6.28, "volume": 1023571.0}, {"date": "2024-02-13", "close": 5.77, "volume": 1310044.0}, {"date": "2024-02-14", "close": 6.08, "volume": 1399520.0}, {"date": "2024-02-15", "close": 6.77, "volume": 2667854.0}, {"date": "2024-02-16", "close": 6.87, "volume": 2436547.0}, {"date": "2024-02-20", "close": 6.76, "volume": 1302558.0}, {"date": "2024-02-21", "close": 6.77, "volume": 1548740.0}, {"date": "2024-02-22", "close": 7.15, "volume": 1303522.0}, {"date": "2024-02-23", "close": 7.02, "volume": 903726.0}, {"date": "2024-02-26", "close": 7.01, "volume": 1048271.0}, {"date": "2024-02-27", "close": 7.31, "volume": 1274612.0}, {"date": "2024-02-28", "close": 6.88, "volume": 1699351.0}, {"date": "2024-02-29", "close": 6.83, "volume": 1124245.0}, {"date": "2024-03-01", "close": 6.71, "volume": 1316320.0}, {"date": "2024-03-04", "close": 6.4, "volume": 880170.0}, {"date": "2024-03-05", "close": 5.92, "volume": 1132585.0}, {"date": "2024-03-06", "close": 6.33, "volume": 901808.0}, {"date": "2024-03-07", "close": 6.22, "volume": 1078548.0}, {"date": "2024-03-08", "close": 6.41, "volume": 856099.0}, {"date": "2024-03-11", "close": 7.82, "volume": 5049885.0}, {"date": "2024-03-12", "close": 7.73, "volume": 1682216.0}, {"date": "2024-03-13", "close": 8.41, "volume": 3587243.0}, {"date": "2024-03-14", "close": 7.98, "volume": 2826220.0}, {"date": "2024-03-15", "close": 7.57, "volume": 1724025.0}, {"date": "2024-03-18", "close": 7.67, "volume": 974538.0}, {"date": "2024-03-19", "close": 7.95, "volume": 1326507.0}, {"date": "2024-03-20", "close": 8.14, "volume": 1020594.0}, {"date": "2024-03-21", "close": 8.37, "volume": 2673989.0}, {"date": "2024-03-22", "close": 8.53, "volume": 2431120.0}, {"date": "2024-03-25", "close": 8.37, "volume": 2544177.0}, {"date": "2024-03-26", "close": 6.15, "volume": 9709011.0}, {"date": "2024-03-27", "close": 6.33, "volume": 2649601.0}, {"date": "2024-03-28", "close": 6.65, "volume": 2577533.0}, {"date": "2024-04-01", "close": 6.99, "volume": 1522944.0}, {"date": "2024-04-02", "close": 7.22, "volume": 1820689.0}, {"date": "2024-04-03", "close": 7.86, "volume": 2081113.0}, {"date": "2024-04-04", "close": 7.48, "volume": 1303728.0}, {"date": "2024-04-05", "close": 7.235, "volume": 1339235.0}, {"date": "2024-04-08", "close": 6.76, "volume": 1180644.0}, {"date": "2024-04-09", "close": 6.81, "volume": 1415732.0}, {"date": "2024-04-10", "close": 6.75, "volume": 1444559.0}, {"date": "2024-04-11", "close": 6.74, "volume": 829964.0}, {"date": "2024-04-12", "close": 6.11, "volume": 2578237.0}, {"date": "2024-04-15", "close": 6.12, "volume": 1854024.0}, {"date": "2024-04-16", "close": 6.14, "volume": 1488606.0}, {"date": "2024-04-17", "close": 6.25, "volume": 1533722.0}, {"date": "2024-04-18", "close": 6.41, "volume": 834226.0}, {"date": "2024-04-19", "close": 6.32, "volume": 1893580.0}, {"date": "2024-04-22", "close": 6.59, "volume": 1163211.0}, {"date": "2024-04-23", "close": 6.77, "volume": 1340064.0}, {"date": "2024-04-24", "close": 7.26, "volume": 1755088.0}, {"date": "2024-04-25", "close": 7.2, "volume": 895202.0}, {"date": "2024-04-26", "close": 7.76, "volume": 2034990.0}, {"date": "2024-04-29", "close": 8.5, "volume": 2478486.0}, {"date": "2024-04-30", "close": 8.16, "volume": 2398494.0}, {"date": "2024-05-01", "close": 8.42, "volume": 1368548.0}, {"date": "2024-05-02", "close": 8.85, "volume": 1736540.0}, {"date": "2024-05-03", "close": 8.74, "volume": 1002670.0}, {"date": "2024-05-06", "close": 8.43, "volume": 839949.0}, {"date": "2024-05-07", "close": 8.33, "volume": 1368709.0}, {"date": "2024-05-08", "close": 8.09, "volume": 1094314.0}, {"date": "2024-05-09", "close": 8.43, "volume": 1050473.0}, {"date": "2024-05-10", "close": 8.33, "volume": 777885.0}, {"date": "2024-05-13", "close": 8.44, "volume": 872742.0}, {"date": "2024-05-14", "close": 8.42, "volume": 647709.0}, {"date": "2024-05-15", "close": 8.59, "volume": 618673.0}, {"date": "2024-05-16", "close": 9.23, "volume": 1639037.0}, {"date": "2024-05-17", "close": 9.5, "volume": 1864980.0}, {"date": "2024-05-20", "close": 9.75, "volume": 2213646.0}, {"date": "2024-05-21", "close": 9.3, "volume": 2049012.0}, {"date": "2024-05-22", "close": 8.01, "volume": 2825625.0}, {"date": "2024-05-23", "close": 7.81, "volume": 1405544.0}, {"date": "2024-05-24", "close": 7.74, "volume": 1307760.0}, {"date": "2024-05-28", "close": 7.61, "volume": 1671918.0}, {"date": "2024-05-29", "close": 7.61, "volume": 473241.0}, {"date": "2024-05-30", "close": 8.08, "volume": 930704.0}, {"date": "2024-05-31", "close": 8.02, "volume": 1195947.0}, {"date": "2024-06-03", "close": 8.08, "volume": 691237.0}, {"date": "2024-06-04", "close": 8.31, "volume": 799393.0}, {"date": "2024-06-05", "close": 8.8, "volume": 1276333.0}, {"date": "2024-06-06", "close": 8.94, "volume": 927662.0}, {"date": "2024-06-07", "close": 8.82, "volume": 768139.0}, {"date": "2024-06-10", "close": 9.05, "volume": 635733.0}, {"date": "2024-06-11", "close": 9.03, "volume": 937701.0}, {"date": "2024-06-12", "close": 8.97, "volume": 998160.0}, {"date": "2024-06-13", "close": 9.14, "volume": 532281.0}, {"date": "2024-06-14", "close": 8.96, "volume": 463577.0}, {"date": "2024-06-17", "close": 8.71, "volume": 1037599.0}, {"date": "2024-06-18", "close": 8.78, "volume": 1211377.0}, {"date": "2024-06-20", "close": 8.79, "volume": 1365448.0}, {"date": "2024-06-21", "close": 8.77, "volume": 1768861.0}, {"date": "2024-06-24", "close": 9.39, "volume": 1649584.0}, {"date": "2024-06-25", "close": 9.41, "volume": 453295.0}, {"date": "2024-06-26", "close": 9.32, "volume": 940330.0}, {"date": "2024-06-27", "close": 9.42, "volume": 772446.0}, {"date": "2024-06-28", "close": 9.29, "volume": 817678.0}, {"date": "2024-07-01", "close": 9.3, "volume": 429486.0}, {"date": "2024-07-02", "close": 10.15, "volume": 1197433.0}, {"date": "2024-07-03", "close": 10.96, "volume": 1531465.0}, {"date": "2024-07-05", "close": 10.83, "volume": 1795912.0}, {"date": "2024-07-08", "close": 11.82, "volume": 2144856.0}, {"date": "2024-07-09", "close": 12.26, "volume": 2304468.0}, {"date": "2024-07-10", "close": 12.18, "volume": 1911188.0}, {"date": "2024-07-11", "close": 11.43, "volume": 1685095.0}, {"date": "2024-07-12", "close": 11.53, "volume": 2006114.0}, {"date": "2024-07-15", "close": 11.57, "volume": 1832582.0}, {"date": "2024-07-16", "close": 12.12, "volume": 2117717.0}, {"date": "2024-07-17", "close": 11.645, "volume": 1685903.0}, {"date": "2024-07-18", "close": 11.59, "volume": 1539885.0}, {"date": "2024-07-19", "close": 11.64, "volume": 510608.0}, {"date": "2024-07-22", "close": 11.45, "volume": 1351597.0}, {"date": "2024-07-23", "close": 10.9, "volume": 1010221.0}, {"date": "2024-07-24", "close": 10.51, "volume": 1205255.0}, {"date": "2024-07-25", "close": 10.75, "volume": 1234460.0}, {"date": "2024-07-26", "close": 10.89, "volume": 583797.0}, {"date": "2024-07-29", "close": 10.8, "volume": 769360.0}, {"date": "2024-07-30", "close": 10.59, "volume": 951599.0}, {"date": "2024-07-31", "close": 11.23, "volume": 1368613.0}, {"date": "2024-08-01", "close": 11.17, "volume": 1164559.0}, {"date": "2024-08-02", "close": 10.61, "volume": 1450601.0}, {"date": "2024-08-05", "close": 10.4, "volume": 1706439.0}, {"date": "2024-08-06", "close": 11.185, "volume": 1097160.0}, {"date": "2024-08-07", "close": 11.1, "volume": 830183.0}, {"date": "2024-08-08", "close": 11.41, "volume": 486053.0}, {"date": "2024-08-09", "close": 11.21, "volume": 655314.0}, {"date": "2024-08-12", "close": 11.49, "volume": 671153.0}, {"date": "2024-08-13", "close": 11.48, "volume": 499868.0}, {"date": "2024-08-14", "close": 11.42, "volume": 582332.0}, {"date": "2024-08-15", "close": 11.74, "volume": 1452276.0}, {"date": "2024-08-16", "close": 12.15, "volume": 824402.0}, {"date": "2024-08-19", "close": 13.36, "volume": 3067194.0}, {"date": "2024-08-20", "close": 12.6, "volume": 1968264.0}, {"date": "2024-08-21", "close": 14.76, "volume": 5926481.0}, {"date": "2024-08-22", "close": 16.3, "volume": 4420053.0}, {"date": "2024-08-23", "close": 16.69, "volume": 4252664.0}, {"date": "2024-08-26", "close": 17.04, "volume": 2509837.0}, {"date": "2024-08-27", "close": 16.61, "volume": 1676421.0}, {"date": "2024-08-28", "close": 16.4, "volume": 2085738.0}, {"date": "2024-08-29", "close": 16.75, "volume": 1089630.0}, {"date": "2024-08-30", "close": 17.03, "volume": 1297800.0}, {"date": "2024-09-03", "close": 16.98, "volume": 3093010.0}, {"date": "2024-09-04", "close": 16.96, "volume": 1572995.0}, {"date": "2024-09-05", "close": 18.01, "volume": 2049166.0}, {"date": "2024-09-06", "close": 17.22, "volume": 1796402.0}, {"date": "2024-09-09", "close": 17.4, "volume": 930865.0}, {"date": "2024-09-10", "close": 16.91, "volume": 958951.0}, {"date": "2024-09-11", "close": 16.61, "volume": 1166003.0}, {"date": "2024-09-12", "close": 16.165, "volume": 998153.0}, {"date": "2024-09-13", "close": 16.12, "volume": 1311568.0}, {"date": "2024-09-16", "close": 16.12, "volume": 639014.0}, {"date": "2024-09-17", "close": 17.83, "volume": 2304184.0}, {"date": "2024-09-18", "close": 17.2, "volume": 1315070.0}, {"date": "2024-09-19", "close": 19.18, "volume": 2237736.0}, {"date": "2024-09-20", "close": 19.55, "volume": 1634633.0}, {"date": "2024-09-23", "close": 20.51, "volume": 2478102.0}, {"date": "2024-09-24", "close": 21.53, "volume": 4014405.0}, {"date": "2024-09-25", "close": 20.17, "volume": 1524268.0}, {"date": "2024-09-26", "close": 19.99, "volume": 3417941.0}, {"date": "2024-09-27", "close": 20.83, "volume": 2272347.0}, {"date": "2024-09-30", "close": 20.4, "volume": 2736422.0}, {"date": "2024-10-01", "close": 22.38, "volume": 2144946.0}, {"date": "2024-10-02", "close": 22.99, "volume": 2330928.0}, {"date": "2024-10-03", "close": 21.0, "volume": 1887771.0}, {"date": "2024-10-04", "close": 22.13, "volume": 1105965.0}, {"date": "2024-10-07", "close": 21.99, "volume": 1591069.0}, {"date": "2024-10-08", "close": 20.3, "volume": 1618898.0}, {"date": "2024-10-09", "close": 20.96, "volume": 1371468.0}, {"date": "2024-10-10", "close": 21.045, "volume": 791756.0}, {"date": "2024-10-11", "close": 21.48, "volume": 637858.0}, {"date": "2024-10-14", "close": 22.21, "volume": 3626667.0}, {"date": "2024-10-15", "close": 21.02, "volume": 1628409.0}, {"date": "2024-10-16", "close": 22.0, "volume": 1635245.0}, {"date": "2024-10-17", "close": 21.16, "volume": 1015199.0}, {"date": "2024-10-18", "close": 21.57, "volume": 1240404.0}, {"date": "2024-10-21", "close": 22.21, "volume": 895411.0}, {"date": "2024-10-22", "close": 22.44, "volume": 2384322.0}, {"date": "2024-10-23", "close": 21.59, "volume": 1008814.0}, {"date": "2024-10-24", "close": 20.69, "volume": 743011.0}, {"date": "2024-10-25", "close": 21.49, "volume": 688423.0}, {"date": "2024-10-28", "close": 21.85, "volume": 645733.0}, {"date": "2024-10-29", "close": 21.48, "volume": 1139886.0}, {"date": "2024-10-30", "close": 21.86, "volume": 1091686.0}, {"date": "2024-10-31", "close": 21.91, "volume": 856891.0}, {"date": "2024-11-01", "close": 20.84, "volume": 909109.0}, {"date": "2024-11-04", "close": 20.47, "volume": 1609594.0}, {"date": "2024-11-05", "close": 22.03, "volume": 1566209.0}, {"date": "2024-11-06", "close": 21.3, "volume": 1021188.0}, {"date": "2024-11-07", "close": 24.12, "volume": 1701002.0}, {"date": "2024-11-08", "close": 23.21, "volume": 1344228.0}, {"date": "2024-11-11", "close": 23.795, "volume": 942084.0}, {"date": "2024-11-12", "close": 22.59, "volume": 1889358.0}, {"date": "2024-11-13", "close": 22.57, "volume": 1122012.0}, {"date": "2024-11-14", "close": 22.2, "volume": 1764450.0}, {"date": "2024-11-15", "close": 21.96, "volume": 1060948.0}, {"date": "2024-11-18", "close": 23.49, "volume": 2428463.0}, {"date": "2024-11-19", "close": 19.68, "volume": 3816518.0}, {"date": "2024-11-20", "close": 18.57, "volume": 3719198.0}, {"date": "2024-11-21", "close": 18.4, "volume": 2288960.0}, {"date": "2024-11-22", "close": 18.31, "volume": 2494088.0}, {"date": "2024-11-25", "close": 18.71, "volume": 1225912.0}, {"date": "2024-11-26", "close": 18.25, "volume": 1430719.0}, {"date": "2024-11-27", "close": 19.54, "volume": 1149544.0}, {"date": "2024-11-29", "close": 19.69, "volume": 451048.0}, {"date": "2024-12-02", "close": 19.8, "volume": 732656.0}, {"date": "2024-12-03", "close": 20.41, "volume": 1078766.0}, {"date": "2024-12-04", "close": 20.23, "volume": 688804.0}, {"date": "2024-12-05", "close": 20.1, "volume": 466150.0}, {"date": "2024-12-06", "close": 20.73, "volume": 415840.0}, {"date": "2024-12-09", "close": 21.48, "volume": 1546412.0}, {"date": "2024-12-10", "close": 20.88, "volume": 833625.0}, {"date": "2024-12-11", "close": 20.84, "volume": 740726.0}, {"date": "2024-12-12", "close": 20.56, "volume": 456464.0}, {"date": "2024-12-13", "close": 20.9, "volume": 451481.0}, {"date": "2024-12-16", "close": 20.08, "volume": 559091.0}, {"date": "2024-12-17", "close": 20.01, "volume": 690200.0}, {"date": "2024-12-18", "close": 19.19, "volume": 512718.0}, {"date": "2024-12-19", "close": 19.26, "volume": 820180.0}, {"date": "2024-12-20", "close": 19.8, "volume": 980494.0}, {"date": "2024-12-23", "close": 19.68, "volume": 351335.0}, {"date": "2024-12-24", "close": 19.65, "volume": 232722.0}, {"date": "2024-12-26", "close": 20.65, "volume": 693681.0}, {"date": "2024-12-27", "close": 22.29, "volume": 1520397.0}, {"date": "2024-12-30", "close": 23.52, "volume": 1729832.0}, {"date": "2024-12-31", "close": 23.76, "volume": 956711.0}, {"date": "2025-01-02", "close": 23.18, "volume": 723469.0}, {"date": "2025-01-03", "close": 24.05, "volume": 720501.0}, {"date": "2025-01-06", "close": 25.4, "volume": 1817630.0}, {"date": "2025-01-07", "close": 26.46, "volume": 2749897.0}, {"date": "2025-01-08", "close": 28.84, "volume": 1857724.0}, {"date": "2025-01-10", "close": 26.75, "volume": 1651875.0}, {"date": "2025-01-13", "close": 21.89, "volume": 3889674.0}, {"date": "2025-01-14", "close": 22.16, "volume": 1960224.0}, {"date": "2025-01-15", "close": 21.4, "volume": 1370402.0}, {"date": "2025-01-16", "close": 22.72, "volume": 1336818.0}, {"date": "2025-01-17", "close": 23.52, "volume": 1787615.0}, {"date": "2025-01-21", "close": 22.855, "volume": 1248846.0}, {"date": "2025-01-22", "close": 19.92, "volume": 2934320.0}, {"date": "2025-01-23", "close": 21.23, "volume": 2655061.0}, {"date": "2025-01-24", "close": 22.79, "volume": 1983614.0}, {"date": "2025-01-27", "close": 21.24, "volume": 2880857.0}, {"date": "2025-01-28", "close": 21.96, "volume": 1155443.0}, {"date": "2025-01-29", "close": 22.66, "volume": 2655898.0}, {"date": "2025-01-30", "close": 23.05, "volume": 1929582.0}, {"date": "2025-01-31", "close": 21.71, "volume": 2094391.0}, {"date": "2025-02-03", "close": 25.68, "volume": 4733850.0}, {"date": "2025-02-04", "close": 26.07, "volume": 2759342.0}, {"date": "2025-02-05", "close": 25.95, "volume": 851692.0}, {"date": "2025-02-06", "close": 26.56, "volume": 1972708.0}, {"date": "2025-02-07", "close": 27.285, "volume": 2252115.0}, {"date": "2025-02-10", "close": 29.25, "volume": 2702874.0}, {"date": "2025-02-11", "close": 34.29, "volume": 6925748.0}, {"date": "2025-02-12", "close": 34.43, "volume": 4116209.0}, {"date": "2025-02-13", "close": 36.02, "volume": 3721783.0}, {"date": "2025-02-14", "close": 39.14, "volume": 5756187.0}, {"date": "2025-02-18", "close": 40.77, "volume": 5061792.0}, {"date": "2025-02-19", "close": 43.01, "volume": 7321715.0}, {"date": "2025-02-20", "close": 48.5, "volume": 10590760.0}, {"date": "2025-02-21", "close": 44.76, "volume": 8245918.0}, {"date": "2025-02-24", "close": 39.58, "volume": 6239832.0}, {"date": "2025-02-25", "close": 39.35, "volume": 6687425.0}, {"date": "2025-02-26", "close": 40.09, "volume": 3865938.0}, {"date": "2025-02-27", "close": 37.95, "volume": 3515848.0}, {"date": "2025-02-28", "close": 38.05, "volume": 3238462.0}, {"date": "2025-03-03", "close": 31.84, "volume": 7797977.0}, {"date": "2025-03-04", "close": 35.44, "volume": 6975654.0}, {"date": "2025-03-05", "close": 39.055, "volume": 5012021.0}, {"date": "2025-03-06", "close": 38.5, "volume": 3295386.0}, {"date": "2025-03-07", "close": 36.36, "volume": 2213844.0}, {"date": "2025-03-10", "close": 36.41, "volume": 3884866.0}, {"date": "2025-03-11", "close": 38.78, "volume": 3421755.0}, {"date": "2025-03-12", "close": 35.46, "volume": 3813515.0}, {"date": "2025-03-13", "close": 33.52, "volume": 2816539.0}, {"date": "2025-03-14", "close": 35.27, "volume": 2620413.0}, {"date": "2025-03-17", "close": 35.45, "volume": 2833513.0}, {"date": "2025-03-18", "close": 35.58, "volume": 2959843.0}, {"date": "2025-03-19", "close": 30.61, "volume": 10288530.0}, {"date": "2025-03-20", "close": 28.62, "volume": 4976686.0}, {"date": "2025-03-21", "close": 27.67, "volume": 3884748.0}, {"date": "2025-03-24", "close": 28.41, "volume": 3913200.0}, {"date": "2025-03-25", "close": 27.04, "volume": 3769503.0}, {"date": "2025-03-26", "close": 27.37, "volume": 2711308.0}, {"date": "2025-03-27", "close": 26.17, "volume": 2423338.0}, {"date": "2025-03-28", "close": 25.23, "volume": 2118370.0}, {"date": "2025-03-31", "close": 25.33, "volume": 3514238.0}, {"date": "2025-04-01", "close": 25.21, "volume": 1662974.0}, {"date": "2025-04-02", "close": 26.3, "volume": 1983237.0}, {"date": "2025-04-03", "close": 24.41, "volume": 2464435.0}, {"date": "2025-04-04", "close": 21.48, "volume": 4420105.0}, {"date": "2025-04-07", "close": 20.64, "volume": 4532720.0}, {"date": "2025-04-08", "close": 17.68, "volume": 7385787.0}, {"date": "2025-04-09", "close": 19.43, "volume": 6277352.0}, {"date": "2025-04-10", "close": 20.39, "volume": 6068556.0}, {"date": "2025-04-11", "close": 20.66, "volume": 3818084.0}, {"date": "2025-04-14", "close": 20.4, "volume": 2525234.0}, {"date": "2025-04-15", "close": 20.63, "volume": 1921939.0}, {"date": "2025-04-16", "close": 19.82, "volume": 5107906.0}, {"date": "2025-04-17", "close": 21.47, "volume": 3220849.0}, {"date": "2025-04-21", "close": 21.21, "volume": 2161838.0}, {"date": "2025-04-22", "close": 22.4, "volume": 2093356.0}, {"date": "2025-04-23", "close": 23.41, "volume": 2051756.0}, {"date": "2025-04-24", "close": 23.07, "volume": 1056836.0}, {"date": "2025-04-25", "close": 23.15, "volume": 468625.0}, {"date": "2025-04-28", "close": 23.38, "volume": 591774.0}, {"date": "2025-04-29", "close": 23.84, "volume": 1072460.0}, {"date": "2025-04-30", "close": 25.21, "volume": 2423533.0}, {"date": "2025-05-01", "close": 25.76, "volume": 1517467.0}, {"date": "2025-05-02", "close": 28.1, "volume": 2235217.0}, {"date": "2025-05-05", "close": 27.79, "volume": 1431237.0}, {"date": "2025-05-06", "close": 28.06, "volume": 1314039.0}, {"date": "2025-05-07", "close": 26.19, "volume": 1496202.0}, {"date": "2025-05-08", "close": 26.45, "volume": 848568.0}, {"date": "2025-05-09", "close": 25.45, "volume": 941737.0}, {"date": "2025-05-12", "close": 29.13, "volume": 2982956.0}, {"date": "2025-05-13", "close": 27.34, "volume": 2230551.0}, {"date": "2025-05-14", "close": 27.29, "volume": 1601520.0}, {"date": "2025-05-15", "close": 26.44, "volume": 1296741.0}, {"date": "2025-05-16", "close": 27.23, "volume": 1477461.0}, {"date": "2025-05-19", "close": 27.08, "volume": 1164180.0}, {"date": "2025-05-20", "close": 27.58, "volume": 3413091.0}, {"date": "2025-05-21", "close": 29.65, "volume": 3487662.0}, {"date": "2025-05-22", "close": 28.16, "volume": 1384163.0}, {"date": "2025-05-23", "close": 28.5, "volume": 844093.0}, {"date": "2025-05-27", "close": 27.14, "volume": 2707206.0}, {"date": "2025-05-28", "close": 24.77, "volume": 9022547.0}, {"date": "2025-05-29", "close": 25.09, "volume": 3349074.0}, {"date": "2025-05-30", "close": 23.69, "volume": 4050146.0}, {"date": "2025-06-02", "close": 24.38, "volume": 1778015.0}, {"date": "2025-06-03", "close": 24.0, "volume": 1286700.0}, {"date": "2025-06-04", "close": 24.48, "volume": 1621708.0}, {"date": "2025-06-05", "close": 25.66, "volume": 2991113.0}, {"date": "2025-06-06", "close": 25.28, "volume": 886612.0}, {"date": "2025-06-09", "close": 26.07, "volume": 1844662.0}, {"date": "2025-06-10", "close": 26.18, "volume": 1723038.0}, {"date": "2025-06-11", "close": 26.89, "volume": 2333150.0}, {"date": "2025-06-12", "close": 26.72, "volume": 1305927.0}, {"date": "2025-06-13", "close": 25.68, "volume": 995017.0}, {"date": "2025-06-16", "close": 28.12, "volume": 2374220.0}, {"date": "2025-06-17", "close": 27.22, "volume": 1075844.0}, {"date": "2025-06-18", "close": 27.25, "volume": 950150.0}, {"date": "2025-06-20", "close": 27.05, "volume": 1149887.0}, {"date": "2025-06-23", "close": 27.54, "volume": 624326.0}, {"date": "2025-06-24", "close": 28.96, "volume": 1727168.0}, {"date": "2025-06-25", "close": 28.73, "volume": 915767.0}, {"date": "2025-06-26", "close": 29.69, "volume": 1931793.0}, {"date": "2025-06-27", "close": 30.17, "volume": 1778036.0}, {"date": "2025-06-30", "close": 30.57, "volume": 2528730.0}, {"date": "2025-07-01", "close": 29.47, "volume": 2011433.0}, {"date": "2025-07-02", "close": 30.835, "volume": 2102352.0}, {"date": "2025-07-03", "close": 33.98, "volume": 3499622.0}, {"date": "2025-07-07", "close": 32.32, "volume": 1961089.0}, {"date": "2025-07-08", "close": 32.37, "volume": 1197868.0}, {"date": "2025-07-09", "close": 32.23, "volume": 929603.0}, {"date": "2025-07-10", "close": 32.51, "volume": 842360.0}, {"date": "2025-07-11", "close": 33.91, "volume": 1852359.0}, {"date": "2025-07-14", "close": 35.0, "volume": 3486856.0}, {"date": "2025-07-15", "close": 37.72, "volume": 7495358.0}, {"date": "2025-07-16", "close": 38.12, "volume": 3134240.0}, {"date": "2025-07-17", "close": 37.95, "volume": 1574369.0}, {"date": "2025-07-18", "close": 37.58, "volume": 1483347.0}, {"date": "2025-07-21", "close": 35.74, "volume": 2262744.0}, {"date": "2025-07-22", "close": 35.05, "volume": 1792891.0}, {"date": "2025-07-23", "close": 36.72, "volume": 2086867.0}, {"date": "2025-07-24", "close": 36.02, "volume": 1018473.0}, {"date": "2025-07-25", "close": 36.78, "volume": 1700873.0}, {"date": "2025-07-28", "close": 36.52, "volume": 697425.0}, {"date": "2025-07-29", "close": 36.35, "volume": 1806584.0}, {"date": "2025-07-30", "close": 35.27, "volume": 1611863.0}, {"date": "2025-07-31", "close": 36.07, "volume": 2571885.0}, {"date": "2025-08-01", "close": 34.12, "volume": 2135927.0}, {"date": "2025-08-04", "close": 34.93, "volume": 848287.0}, {"date": "2025-08-05", "close": 35.55, "volume": 935840.0}, {"date": "2025-08-06", "close": 35.67, "volume": 638560.0}, {"date": "2025-08-07", "close": 37.27, "volume": 2208735.0}, {"date": "2025-08-08", "close": 36.37, "volume": 808820.0}, {"date": "2025-08-11", "close": 36.87, "volume": 2582114.0}, {"date": "2025-08-12", "close": 36.31, "volume": 2195594.0}, {"date": "2025-08-13", "close": 33.92, "volume": 4770221.0}, {"date": "2025-08-14", "close": 31.84, "volume": 2376275.0}, {"date": "2025-08-15", "close": 31.41, "volume": 2656703.0}, {"date": "2025-08-18", "close": 32.23, "volume": 3377459.0}, {"date": "2025-08-19", "close": 31.59, "volume": 4079669.0}, {"date": "2025-08-20", "close": 33.9, "volume": 3521909.0}, {"date": "2025-08-21", "close": 32.0, "volume": 2437757.0}, {"date": "2025-08-22", "close": 33.51, "volume": 3169030.0}, {"date": "2025-08-25", "close": 33.21, "volume": 1384047.0}, {"date": "2025-08-26", "close": 33.8, "volume": 1923013.0}, {"date": "2025-08-27", "close": 33.67, "volume": 1033048.0}, {"date": "2025-08-28", "close": 35.08, "volume": 2529916.0}, {"date": "2025-08-29", "close": 34.56, "volume": 3930807.0}, {"date": "2025-09-02", "close": 32.98, "volume": 2094587.0}, {"date": "2025-09-03", "close": 34.16, "volume": 1294166.0}, {"date": "2025-09-04", "close": 32.76, "volume": 1690565.0}, {"date": "2025-09-05", "close": 33.17, "volume": 1841342.0}, {"date": "2025-09-08", "close": 33.51, "volume": 1070673.0}, {"date": "2025-09-09", "close": 34.26, "volume": 2183903.0}, {"date": "2025-09-10", "close": 33.5, "volume": 6261079.0}, {"date": "2025-09-11", "close": 38.5, "volume": 8636286.0}, {"date": "2025-09-12", "close": 38.21, "volume": 4406730.0}, {"date": "2025-09-15", "close": 37.2, "volume": 3890654.0}, {"date": "2025-09-16", "close": 37.32, "volume": 1848032.0}, {"date": "2025-09-17", "close": 40.14, "volume": 5891546.0}, {"date": "2025-09-18", "close": 39.0, "volume": 2570035.0}, {"date": "2025-09-19", "close": 38.96, "volume": 2183099.0}, {"date": "2025-09-22", "close": 39.76, "volume": 3442010.0}, {"date": "2025-09-23", "close": 37.63, "volume": 2817117.0}, {"date": "2025-09-24", "close": 40.67, "volume": 8740597.0}, {"date": "2025-09-25", "close": 42.07, "volume": 4631334.0}, {"date": "2025-09-26", "close": 40.08, "volume": 2776051.0}, {"date": "2025-09-29", "close": 39.97, "volume": 2344850.0}, {"date": "2025-09-30", "close": 38.7, "volume": 3586748.0}, {"date": "2025-10-01", "close": 40.23, "volume": 2190756.0}, {"date": "2025-10-02", "close": 41.35, "volume": 4692629.0}, {"date": "2025-10-03", "close": 39.63, "volume": 2797306.0}, {"date": "2025-10-06", "close": 39.66, "volume": 1472105.0}, {"date": "2025-10-07", "close": 37.5, "volume": 3005434.0}, {"date": "2025-10-08", "close": 37.84, "volume": 2476237.0}, {"date": "2025-10-09", "close": 38.42, "volume": 3226174.0}, {"date": "2025-10-10", "close": 33.31, "volume": 5324976.0}, {"date": "2025-10-13", "close": 35.74, "volume": 2325536.0}, {"date": "2025-10-14", "close": 33.69, "volume": 2377455.0}, {"date": "2025-10-15", "close": 33.86, "volume": 1522603.0}, {"date": "2025-10-16", "close": 33.28, "volume": 2001175.0}, {"date": "2025-10-17", "close": 32.73, "volume": 2676107.0}, {"date": "2025-10-20", "close": 34.39, "volume": 1518793.0}, {"date": "2025-10-21", "close": 34.13, "volume": 1033528.0}, {"date": "2025-10-22", "close": 33.34, "volume": 1715482.0}, {"date": "2025-10-23", "close": 34.26, "volume": 1214776.0}, {"date": "2025-10-24", "close": 34.92, "volume": 2131312.0}, {"date": "2025-10-27", "close": 35.9, "volume": 1313882.0}, {"date": "2025-10-28", "close": 35.87, "volume": 725114.0}, {"date": "2025-10-29", "close": 37.68, "volume": 2218623.0}, {"date": "2025-10-30", "close": 35.53, "volume": 1657938.0}, {"date": "2025-10-31", "close": 35.7, "volume": 646258.0}, {"date": "2025-11-03", "close": 34.73, "volume": 1204503.0}, {"date": "2025-11-04", "close": 33.02, "volume": 1290833.0}, {"date": "2025-11-05", "close": 34.17, "volume": 925667.0}, {"date": "2025-11-06", "close": 33.91, "volume": 929463.0}, {"date": "2025-11-07", "close": 32.84, "volume": 1676064.0}, {"date": "2025-11-10", "close": 33.42, "volume": 1137227.0}, {"date": "2025-11-11", "close": 33.33, "volume": 715220.0}, {"date": "2025-11-12", "close": 32.05, "volume": 1301273.0}, {"date": "2025-11-13", "close": 30.6, "volume": 2028565.0}, {"date": "2025-11-14", "close": 29.66, "volume": 1857064.0}, {"date": "2025-11-17", "close": 29.35, "volume": 1738337.0}, {"date": "2025-11-18", "close": 29.02, "volume": 1652171.0}, {"date": "2025-11-19", "close": 29.75, "volume": 3734049.0}, {"date": "2025-11-20", "close": 30.29, "volume": 2469658.0}, {"date": "2025-11-21", "close": 30.92, "volume": 1949473.0}, {"date": "2025-11-24", "close": 33.51, "volume": 2923207.0}, {"date": "2025-11-25", "close": 34.07, "volume": 1933825.0}, {"date": "2025-11-26", "close": 34.1, "volume": 1466934.0}, {"date": "2025-11-28", "close": 33.97, "volume": 1059187.0}, {"date": "2025-12-01", "close": 34.62, "volume": 1194028.0}, {"date": "2025-12-02", "close": 33.8, "volume": 1013526.0}, {"date": "2025-12-03", "close": 33.74, "volume": 803591.0}, {"date": "2025-12-04", "close": 33.78, "volume": 434503.0}, {"date": "2025-12-05", "close": 35.21, "volume": 1176139.0}, {"date": "2025-12-08", "close": 35.64, "volume": 1783279.0}, {"date": "2025-12-09", "close": 36.02, "volume": 3051434.0}, {"date": "2025-12-10", "close": 36.23, "volume": 995544.0}, {"date": "2025-12-11", "close": 36.15, "volume": 1663554.0}, {"date": "2025-12-12", "close": 36.26, "volume": 2769017.0}, {"date": "2025-12-15", "close": 35.58, "volume": 1346465.0}, {"date": "2025-12-16", "close": 34.74, "volume": 1350513.0}, {"date": "2025-12-17", "close": 33.69, "volume": 1352724.0}, {"date": "2025-12-18", "close": 34.46, "volume": 697055.0}, {"date": "2025-12-19", "close": 35.93, "volume": 1386531.0}, {"date": "2025-12-22", "close": 36.05, "volume": 808063.0}, {"date": "2025-12-23", "close": 34.93, "volume": 807939.0}, {"date": "2025-12-24", "close": 34.8, "volume": 181823.0}, {"date": "2025-12-26", "close": 35.4, "volume": 336082.0}, {"date": "2025-12-29", "close": 34.65, "volume": 430017.0}, {"date": "2025-12-30", "close": 34.6, "volume": 331930.0}, {"date": "2025-12-31", "close": 34.9, "volume": 556497.0}, {"date": "2026-01-02", "close": 38.34, "volume": 2892435.0}, {"date": "2026-01-05", "close": 37.53, "volume": 1185252.0}, {"date": "2026-01-06", "close": 37.67, "volume": 1081740.0}, {"date": "2026-01-07", "close": 38.44, "volume": 2176311.0}, {"date": "2026-01-08", "close": 41.75, "volume": 5589045.0}, {"date": "2026-01-09", "close": 40.97, "volume": 1970595.0}, {"date": "2026-01-12", "close": 44.0, "volume": 5329474.0}, {"date": "2026-01-13", "close": 42.34, "volume": 6218879.0}, {"date": "2026-01-14", "close": 43.94, "volume": 2388017.0}, {"date": "2026-01-15", "close": 43.4, "volume": 2234928.0}, {"date": "2026-01-16", "close": 40.66, "volume": 2219937.0}, {"date": "2026-01-20", "close": 38.53, "volume": 2332957.0}, {"date": "2026-01-21", "close": 40.87, "volume": 1194516.0}, {"date": "2026-01-22", "close": 42.13, "volume": 1196786.0}, {"date": "2026-01-23", "close": 42.59, "volume": 2332801.0}, {"date": "2026-01-26", "close": 46.51, "volume": 5102441.0}, {"date": "2026-01-27", "close": 47.52, "volume": 3623579.0}, {"date": "2026-01-28", "close": 47.14, "volume": 2529049.0}, {"date": "2026-01-29", "close": 46.43, "volume": 2005553.0}, {"date": "2026-01-30", "close": 44.69, "volume": 4696902.0}, {"date": "2026-02-02", "close": 45.08, "volume": 1931911.0}, {"date": "2026-02-03", "close": 44.34, "volume": 1778372.0}, {"date": "2026-02-04", "close": 41.25, "volume": 3472262.0}, {"date": "2026-02-05", "close": 42.69, "volume": 2270816.0}, {"date": "2026-02-06", "close": 46.48, "volume": 3585203.0}, {"date": "2026-02-09", "close": 46.35, "volume": 1463949.0}, {"date": "2026-02-10", "close": 46.11, "volume": 810164.0}, {"date": "2026-02-11", "close": 46.48, "volume": 1968448.0}, {"date": "2026-02-12", "close": 46.84, "volume": 5269634.0}, {"date": "2026-02-13", "close": 46.12, "volume": 1748148.0}, {"date": "2026-02-17", "close": 45.23, "volume": 1797630.0}, {"date": "2026-02-18", "close": 45.18, "volume": 1315211.0}, {"date": "2026-02-19", "close": 45.56, "volume": 1065646.0}, {"date": "2026-02-20", "close": 45.08, "volume": 1359701.0}, {"date": "2026-02-23", "close": 43.13, "volume": 1774390.0}, {"date": "2026-02-24", "close": 46.03, "volume": 1540395.0}, {"date": "2026-02-25", "close": 44.99, "volume": 1471666.0}, {"date": "2026-02-26", "close": 41.79, "volume": 3170723.0}, {"date": "2026-02-27", "close": 41.31, "volume": 2916630.0}, {"date": "2026-03-02", "close": 39.9, "volume": 2256631.0}, {"date": "2026-03-03", "close": 37.99, "volume": 4365001.0}, {"date": "2026-03-04", "close": 38.24, "volume": 1973439.0}, {"date": "2026-03-05", "close": 38.11, "volume": 2147746.0}, {"date": "2026-03-06", "close": 40.87, "volume": 3347003.0}, {"date": "2026-03-09", "close": 41.35, "volume": 2510858.0}, {"date": "2026-03-10", "close": 43.89, "volume": 3449603.0}, {"date": "2026-03-11", "close": 43.71, "volume": 1949118.0}, {"date": "2026-03-12", "close": 42.82, "volume": 1281107.0}, {"date": "2026-03-13", "close": 42.86, "volume": 1436175.0}, {"date": "2026-03-16", "close": 43.16, "volume": 2167258.0}, {"date": "2026-03-17", "close": 44.26, "volume": 1652551.0}, {"date": "2026-03-18", "close": 44.49, "volume": 2589310.0}, {"date": "2026-03-19", "close": 44.55, "volume": 1642893.0}, {"date": "2026-03-20", "close": 41.38, "volume": 2701417.0}, {"date": "2026-03-23", "close": 42.3, "volume": 1117032.0}, {"date": "2026-03-24", "close": 43.48, "volume": 1314135.0}, {"date": "2026-03-25", "close": 45.0, "volume": 1743531.0}, {"date": "2026-03-26", "close": 41.99, "volume": 1162163.0}, {"date": "2026-03-27", "close": 40.4, "volume": 1149574.0}, {"date": "2026-03-30", "close": 39.27, "volume": 2003145.0}, {"date": "2026-03-31", "close": 40.29, "volume": 2578039.0}, {"date": "2026-04-01", "close": 41.66, "volume": 1495157.0}, {"date": "2026-04-02", "close": 39.91, "volume": 831194.0}, {"date": "2026-04-06", "close": 39.23, "volume": 680916.0}, {"date": "2026-04-07", "close": 38.52, "volume": 786507.0}, {"date": "2026-04-08", "close": 40.76, "volume": 1531131.0}, {"date": "2026-04-09", "close": 41.19, "volume": 884540.0}, {"date": "2026-04-10", "close": 41.99, "volume": 774689.0}, {"date": "2026-04-13", "close": 41.77, "volume": 739570.0}, {"date": "2026-04-14", "close": 43.22, "volume": 1170182.0}, {"date": "2026-04-15", "close": 42.9, "volume": 771381.0}, {"date": "2026-04-16", "close": 42.97, "volume": 1716090.0}, {"date": "2026-04-17", "close": 44.7, "volume": 1511206.0}, {"date": "2026-04-20", "close": 44.92, "volume": 1183150.0}, {"date": "2026-04-21", "close": 43.46, "volume": 1615427.0}, {"date": "2026-04-22", "close": 43.16, "volume": 3001987.0}, {"date": "2026-04-23", "close": 43.25, "volume": 1419750.0}, {"date": "2026-04-24", "close": 45.08, "volume": 1926752.0}, {"date": "2026-04-27", "close": 43.99, "volume": 722847.0}, {"date": "2026-04-28", "close": 41.81, "volume": 1687623.0}, {"date": "2026-04-29", "close": 41.54, "volume": 1487251.0}, {"date": "2026-04-30", "close": 42.28, "volume": 2393829.0}, {"date": "2026-05-01", "close": 42.41, "volume": 624362.0}, {"date": "2026-05-04", "close": 43.07, "volume": 620703.0}, {"date": "2026-05-05", "close": 45.0, "volume": 1641709.0}, {"date": "2026-05-06", "close": 46.01, "volume": 3533197.0}, {"date": "2026-05-07", "close": 43.62, "volume": 1558578.0}, {"date": "2026-05-08", "close": 44.25, "volume": 1123568.0}, {"date": "2026-05-11", "close": 44.95, "volume": 1303621.0}, {"date": "2026-05-12", "close": 42.75, "volume": 1116060.0}, {"date": "2026-05-13", "close": 45.7, "volume": 5824808.0}, {"date": "2026-05-14", "close": 44.75, "volume": 1565575.0}, {"date": "2026-05-15", "close": 42.44, "volume": 1704366.0}, {"date": "2026-05-18", "close": 41.72, "volume": 1272342.0}, {"date": "2026-05-19", "close": 40.41, "volume": 1904947.0}, {"date": "2026-05-20", "close": 36.66, "volume": 6010475.0}, {"date": "2026-05-21", "close": 35.16, "volume": 3932950.0}, {"date": "2026-05-22", "close": 35.02, "volume": 3367535.0}, {"date": "2026-05-26", "close": 33.99, "volume": 2902685.0}, {"date": "2026-05-27", "close": 33.88, "volume": 5041077.0}, {"date": "2026-05-28", "close": 35.23, "volume": 4151288.0}, {"date": "2026-05-29", "close": 35.45, "volume": 4200389.0}, {"date": "2026-06-01", "close": 35.51, "volume": 3638165.0}, {"date": "2026-06-02", "close": 36.91, "volume": 2776313.0}, {"date": "2026-06-03", "close": 35.17, "volume": 2161400.0}, {"date": "2026-06-04", "close": 36.23, "volume": 2619935.0}, {"date": "2026-06-05", "close": 34.0, "volume": 2707939.0}, {"date": "2026-06-08", "close": 34.69, "volume": 2161134.0}, {"date": "2026-06-09", "close": 36.11, "volume": 4647033.0}, {"date": "2026-06-10", "close": 33.48, "volume": 2639447.0}, {"date": "2026-06-11", "close": 33.76, "volume": 1905310.0}, {"date": "2026-06-12", "close": 32.56, "volume": 1877943.0}, {"date": "2026-06-15", "close": 33.49, "volume": 1833851.0}, {"date": "2026-06-16", "close": 33.27, "volume": 1547144.0}, {"date": "2026-06-17", "close": 32.96, "volume": 1384119.0}, {"date": "2026-06-18", "close": 31.48, "volume": 3218976.0}, {"date": "2026-06-22", "close": 31.71, "volume": 5328598.0}, {"date": "2026-06-23", "close": 31.88, "volume": 2356337.0}, {"date": "2026-06-24", "close": 31.26, "volume": 1421322.0}, {"date": "2026-06-25", "close": 29.33, "volume": 3227423.0}, {"date": "2026-06-26", "close": 29.25, "volume": 1842459.0}, {"date": "2026-06-29", "close": 29.33, "volume": 2526295.0}, {"date": "2026-06-30", "close": 30.03, "volume": 2598948.0}, {"date": "2026-07-01", "close": 31.61, "volume": 3520991.0}, {"date": "2026-07-02", "close": 29.82, "volume": 3516532.0}, {"date": "2026-07-06", "close": 30.89, "volume": 2779205.0}, {"date": "2026-07-07", "close": 30.41, "volume": 1981397.0}, {"date": "2026-07-08", "close": 32.82, "volume": 2353038.0}, {"date": "2026-07-09", "close": 32.8, "volume": 1545067.0}, {"date": "2026-07-10", "close": 32.78, "volume": 1162455.0}, {"date": "2026-07-13", "close": 32.8, "volume": 1667576.0}, {"date": "2026-07-14", "close": 32.07, "volume": 2000106.0}, {"date": "2026-07-15", "close": 33.39, "volume": 2383113.0}, {"date": "2026-07-16", "close": 32.75, "volume": 958638.0}, {"date": "2026-07-17", "close": 31.16, "volume": 2407058.0}, {"date": "2026-07-20", "close": 32.23, "volume": 1572784.0}, {"date": "2026-07-21", "close": 32.78, "volume": 752317.0}, {"date": "2026-07-22", "close": 32.7, "volume": 852650.0}, {"date": "2026-07-23", "close": 32.52, "volume": 1140466.0}, {"date": "2026-07-24", "close": 31.63, "volume": 1116977.0}, {"date": "2026-07-27", "close": 31.37, "volume": 1411943.0}, {"date": "2026-07-28", "close": 30.62, "volume": 1760116.0}, {"date": "2026-07-29", "close": 29.58, "volume": 2105687.0}, {"date": "2026-07-30", "close": 31.97, "volume": 2218432.0}, {"date": "2026-07-31", "close": 32.74, "volume": 2776281.0}, {"date": "2026-08-03", "close": 32.7, "volume": 1867395.0}, {"date": "2026-08-04", "close": 33.37, "volume": 1614664.0}, {"date": "2026-08-05", "close": 32.67, "volume": 1047353.0}, {"date": "2026-08-06", "close": 31.84, "volume": 959242.0}, {"date": "2026-08-07", "close": 31.98, "volume": 1571006.0}, {"date": "2026-08-10", "close": 31.41, "volume": 1853880.0}, {"date": "2026-08-11", "close": 32.63, "volume": 1813876.0}, {"date": "2026-08-12", "close": 32.74, "volume": 2187772.0}, {"date": "2026-08-13", "close": 34.77, "volume": 5852064.0}, {"date": "2026-08-14", "close": 34.41, "volume": 1666665.0}, {"date": "2026-08-17", "close": 35.38, "volume": 1868905.0}, {"date": "2026-08-18", "close": 33.65, "volume": 2628274.0}, {"date": "2026-08-19", "close": 33.34, "volume": 2119332.0}, {"date": "2026-08-20", "close": 32.85, "volume": 1497654.0}, {"date": "2026-08-21", "close": 32.85, "volume": 1142165.0}, {"date": "2026-08-24", "close": 31.75, "volume": 1733651.0}, {"date": "2026-08-25", "close": 32.99, "volume": 981427.0}, {"date": "2026-08-26", "close": 32.56, "volume": 836321.0}, {"date": "2026-08-27", "close": 33.51, "volume": 1523698.0}, {"date": "2026-08-28", "close": 33.41, "volume": 977311.0}, {"date": "2026-08-31", "close": 31.85, "volume": 1432413.0}, {"date": "2026-09-01", "close": 31.24, "volume": 1147488.0}, {"date": "2026-09-02", "close": 30.815, "volume": 835370.0}, {"date": "2026-09-03", "close": 31.12, "volume": 740801.0}, {"date": "2026-09-04", "close": 31.365, "volume": 728269.0}, {"date": "2026-09-08", "close": 32.0, "volume": 1421084.0}, {"date": "2026-09-09", "close": 32.39, "volume": 1463609.0}, {"date": "2026-09-10", "close": 31.06, "volume": 924256.0}, {"date": "2026-09-11", "close": 30.82, "volume": 990164.0}, {"date": "2026-09-14", "close": 30.27, "volume": 1088070.0}, {"date": "2026-09-15", "close": 30.44, "volume": 1561119.0}, {"date": "2026-09-16", "close": 30.37, "volume": 732571.0}, {"date": "2026-09-17", "close": 31.3, "volume": 555880.0}, {"date": "2026-09-18", "close": 32.79, "volume": 1579331.0}, {"date": "2026-09-21", "close": 34.25, "volume": 2261768.0}, {"date": "2026-09-22", "close": 33.75, "volume": 1245158.0}, {"date": "2026-09-23", "close": 33.11, "volume": 951757.0}, {"date": "2026-09-24", "close": 33.32, "volume": 579041.0}, {"date": "2026-09-25", "close": 32.77, "volume": 958767.0}, {"date": "2026-09-28", "close": 31.66, "volume": 780161.0}, {"date": "2026-09-29", "close": 31.28, "volume": 1277886.0}, {"date": "2026-09-30", "close": 31.23, "volume": 1893164.0}, {"date": "2026-10-01", "close": 29.8, "volume": 2156647.0}, {"date": "2026-10-02", "close": 27.57, "volume": 3387427.0}, {"date": "2026-10-05", "close": 29.29, "volume": 2084135.0}, {"date": "2026-10-06", "close": 31.03, "volume": 3718117.0}, {"date": "2026-10-07", "close": 31.63, "volume": 2663145.0}, {"date": "2026-10-08", "close": 30.44, "volume": 2771749.0}, {"date": "2026-10-09", "close": 30.97, "volume": 1978312.0}, {"date": "2026-10-12", "close": 30.39, "volume": 1242207.0}, {"date": "2026-10-13", "close": 29.6, "volume": 3275870.0}, {"date": "2026-10-14", "close": 25.86, "volume": 4838891.0}, {"date": "2026-10-15", "close": 25.32, "volume": 4466424.0}, {"date": "2026-10-16", "close": 23.08, "volume": 4636855.0}, {"date": "2026-10-19", "close": 22.47, "volume": 3838962.0}, {"date": "2026-10-20", "close": 23.33, "volume": 3351725.0}, {"date": "2026-10-21", "close": 23.57, "volume": 2362896.0}, {"date": "2026-10-22", "close": 22.14, "volume": 1949277.0}, {"date": "2026-10-23", "close": 22.245, "volume": 949237.0}, {"date": "2026-10-26", "close": 22.81, "volume": 1262281.0}, {"date": "2026-10-27", "close": 22.81, "volume": 1393493.0}, {"date": "2026-10-28", "close": 23.86, "volume": 2162256.0}, {"date": "2026-10-29", "close": 23.16, "volume": 2246319.0}, {"date": "2026-10-30", "close": 21.92, "volume": 2167216.0}], "refreshing": true}