{"ticker": "GT", "overview": {"cik": "42582", "ticker": "GT", "name": "GOODYEAR TIRE & RUBBER CO /OH/", "industry": "Tires & Inner Tubes", "country": "United States", "sic": "3011", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000042582-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000270", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000269", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000127", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053379", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000889", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-049010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000830", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047200", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047198", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046744", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046743", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046742", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045795", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0000042582-26-000054", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0002138722-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040676", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040675", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040674", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040673", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040669", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256547", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-02", "title": "Form 424B2", "accession": "0001193125-26-253133", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-02", "title": "Form FWP", "accession": "0001193125-26-252063", "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": "GT", "has_prices": true, "as_of": "2026-08-07", "last": 6.44, "prev_close": 6.76, "change": -0.3199999999999994, "change_pct": -0.047337278106508784, "session_volume": 11129640.0, "vwap_5": 6.805507432950216, "vwap_20": 7.019840315509883, "vwap_60": 6.473015572384874, "vwap_250": 7.480155703002782, "high_52w": 10.54, "low_52w": 5.58, "avg_volume_20": 8786900.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003902", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.6% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003902-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0000042582-26-000056", "src": "INSIDERS", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Jan-Piet van Kesteren", "who_key": "van Kesteren Jan-Piet", "role": "Man. Dir. EMEA & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37880.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "Insider files routine paperwork on GT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2138722/000004258226000056/0000042582-26-000056-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "13DG-0000052388-26-000270", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of GT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000270-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000902219-26-000269", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "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": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ moves to a 5.3% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0000902219-26-000269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001167557-26-000127", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.47% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000127-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0002100121-26-000889", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ takes a 5.03% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0002100121-26-000889-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000354204-26-000830", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 3.9% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000830-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001167557-26-000112", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.28% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000902219-26-000177", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "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": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ moves to a 6.9% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0000902219-26-000177-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001167557-26-000076", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.28% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000076-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0002100119-26-000642", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ takes a 5.07% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0002100119-26-000642-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-001474", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "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": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ adjusts its stake in GT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0000102909-26-001474-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2022-20022081-T55", "src": "CONGRESS", "ticker": "GT", "cik": "", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "New York Brokerage Account 340\nJT The Goodyear Tire & Rubber\nCompany", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps GT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064461}, {"id": "HOUSE-2022-20022151-T11", "src": "CONGRESS", "ticker": "GT", "cik": "", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "O: MEIJER GST EXEMPT 97 FBO PETER\nThe Goodyear Tire & Rubber\nCompany", "who": "Hon. Peter Meijer", "who_key": "Hon. Peter Meijer", "role": "House \u00b7 MI03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Peter Meijer sells GT ($496)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf", "trade_date": "2021-02-16", "timestamp": "2021-02-16", "mins": 3003341}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003902", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.6% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003902-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0000052388-26-000270", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of GT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000270-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000902219-26-000269", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "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": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ moves to a 5.3% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0000902219-26-000269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001167557-26-000127", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.47% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000127-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0002100121-26-000889", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ takes a 5.03% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0002100121-26-000889-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000354204-26-000830", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 3.9% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000830-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001167557-26-000112", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.28% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000112-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000902219-26-000177", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "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": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ moves to a 6.9% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0000902219-26-000177-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001167557-26-000076", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.28% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000076-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0002100119-26-000642", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ takes a 5.07% passive stake in GT", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0002100119-26-000642-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-001474", "src": "13DG", "ticker": "GT", "cik": "42582", "company": "GOODYEAR TIRE & RUBBER CO /OH/", "company_raw": "GOODYEAR TIRE & RUBBER CO /OH/", "who": "Goodyear TIRE & Rubber Co /OH/", "who_key": "GOODYEAR TIRE & RUBBER CO /OH/", "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": "Tires & Inner Tubes", "country": "United States", "headline": "GOODYEAR TIRE & RUBBER CO /OH/ adjusts its stake in GT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/42582/0000102909-26-001474-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "The Goodyear Tire & Rubber Company - Common Stock", "new_value": "GOODYEAR TIRE & RUBBER CO /OH/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000042582", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000042582", "applied": 1, "detected_at": "2026-10-25T02:43:47.024325"}]}, "key_people": [{"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Peter Meijer", "who_key": "Hon. Peter Meijer", "role": "House \u00b7 MI03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2021-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2021-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000042582-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000270", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000269", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000127", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053379", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000889", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-049010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000830", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047200", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047198", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046744", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046743", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046742", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045795", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0000042582-26-000054", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0002138722-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040676", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040675", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040674", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040673", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001628280-26-040669", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256547", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-02", "title": "Form 424B2", "accession": "0001193125-26-253133", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-02", "title": "Form FWP", "accession": "0001193125-26-252063", "price_sensitive": false}], "performance": {"ticker": "GT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 28.13, "volume": 1762720.0}, {"date": "2016-08-09", "close": 27.96, "volume": 1921880.0}, {"date": "2016-08-10", "close": 28.05, "volume": 2053848.0}, {"date": "2016-08-11", "close": 29.53, "volume": 5977066.0}, {"date": "2016-08-12", "close": 29.3, "volume": 4800041.0}, {"date": "2016-08-15", "close": 29.44, "volume": 2499559.0}, {"date": "2016-08-16", "close": 28.85, "volume": 1884328.0}, {"date": "2016-08-17", "close": 28.63, "volume": 2671034.0}, {"date": "2016-08-18", "close": 29.12, "volume": 3440967.0}, {"date": "2016-08-19", "close": 29.18, "volume": 2969192.0}, {"date": "2016-08-22", "close": 29.28, "volume": 1823380.0}, {"date": "2016-08-23", "close": 29.42, "volume": 2479268.0}, {"date": "2016-08-24", "close": 29.43, "volume": 1824762.0}, {"date": "2016-08-25", "close": 29.16, "volume": 1743309.0}, {"date": "2016-08-26", "close": 29.01, "volume": 1904191.0}, {"date": "2016-08-29", "close": 28.93, "volume": 1968258.0}, {"date": "2016-08-30", "close": 29.06, "volume": 2715799.0}, {"date": "2016-08-31", "close": 29.35, "volume": 2252475.0}, {"date": "2016-09-01", "close": 29.2, "volume": 3284334.0}, {"date": "2016-09-02", "close": 29.73, "volume": 1631002.0}, {"date": "2016-09-06", "close": 31.16, "volume": 5664968.0}, {"date": "2016-09-07", "close": 31.0, "volume": 3356033.0}, {"date": "2016-09-08", "close": 31.32, "volume": 4674161.0}, {"date": "2016-09-09", "close": 30.26, "volume": 4065223.0}, {"date": "2016-09-12", "close": 31.31, "volume": 4194606.0}, {"date": "2016-09-13", "close": 31.06, "volume": 4086838.0}, {"date": "2016-09-14", "close": 30.81, "volume": 4917180.0}, {"date": "2016-09-15", "close": 32.39, "volume": 8355174.0}, {"date": "2016-09-16", "close": 32.42, "volume": 6430748.0}, {"date": "2016-09-19", "close": 32.22, "volume": 3999463.0}, {"date": "2016-09-20", "close": 31.91, "volume": 3436225.0}, {"date": "2016-09-21", "close": 32.05, "volume": 3239463.0}, {"date": "2016-09-22", "close": 32.42, "volume": 2541185.0}, {"date": "2016-09-23", "close": 32.3, "volume": 2180459.0}, {"date": "2016-09-26", "close": 31.74, "volume": 2080691.0}, {"date": "2016-09-27", "close": 31.9, "volume": 2505808.0}, {"date": "2016-09-28", "close": 32.82, "volume": 4737985.0}, {"date": "2016-09-29", "close": 31.73, "volume": 4319669.0}, {"date": "2016-09-30", "close": 32.3, "volume": 3174365.0}, {"date": "2016-10-03", "close": 32.51, "volume": 3806800.0}, {"date": "2016-10-04", "close": 32.23, "volume": 2376437.0}, {"date": "2016-10-05", "close": 32.66, "volume": 2634464.0}, {"date": "2016-10-06", "close": 32.86, "volume": 2423116.0}, {"date": "2016-10-07", "close": 32.83, "volume": 2547429.0}, {"date": "2016-10-10", "close": 32.5, "volume": 1682665.0}, {"date": "2016-10-11", "close": 32.15, "volume": 3102344.0}, {"date": "2016-10-12", "close": 31.92, "volume": 2552784.0}, {"date": "2016-10-13", "close": 31.66, "volume": 2185864.0}, {"date": "2016-10-14", "close": 31.25, "volume": 2429027.0}, {"date": "2016-10-17", "close": 31.09, "volume": 3665201.0}, {"date": "2016-10-18", "close": 31.11, "volume": 2504344.0}, {"date": "2016-10-19", "close": 32.22, "volume": 3318654.0}, {"date": "2016-10-20", "close": 31.74, "volume": 2428744.0}, {"date": "2016-10-21", "close": 31.6, "volume": 1964471.0}, {"date": "2016-10-24", "close": 31.72, "volume": 2003623.0}, {"date": "2016-10-25", "close": 31.12, "volume": 2859779.0}, {"date": "2016-10-26", "close": 31.21, "volume": 2068034.0}, {"date": "2016-10-27", "close": 31.08, "volume": 3733094.0}, {"date": "2016-10-28", "close": 28.29, "volume": 12483410.0}, {"date": "2016-10-31", "close": 29.03, "volume": 4956123.0}, {"date": "2016-11-01", "close": 27.94, "volume": 5475001.0}, {"date": "2016-11-02", "close": 27.9, "volume": 4838635.0}, {"date": "2016-11-03", "close": 27.91, "volume": 2801558.0}, {"date": "2016-11-04", "close": 27.79, "volume": 3258167.0}, {"date": "2016-11-07", "close": 28.08, "volume": 2843863.0}, {"date": "2016-11-08", "close": 28.44, "volume": 2946344.0}, {"date": "2016-11-09", "close": 28.23, "volume": 4519448.0}, {"date": "2016-11-10", "close": 29.3, "volume": 6021782.0}, {"date": "2016-11-11", "close": 29.25, "volume": 2809986.0}, {"date": "2016-11-14", "close": 30.15, "volume": 4265182.0}, {"date": "2016-11-15", "close": 30.99, "volume": 4169484.0}, {"date": "2016-11-16", "close": 30.48, "volume": 3080929.0}, {"date": "2016-11-17", "close": 30.57, "volume": 2451662.0}, {"date": "2016-11-18", "close": 30.14, "volume": 2393563.0}, {"date": "2016-11-21", "close": 29.92, "volume": 3414514.0}, {"date": "2016-11-22", "close": 30.47, "volume": 3727637.0}, {"date": "2016-11-23", "close": 30.92, "volume": 2331953.0}, {"date": "2016-11-25", "close": 31.16, "volume": 1300856.0}, {"date": "2016-11-28", "close": 30.75, "volume": 2096253.0}, {"date": "2016-11-29", "close": 31.14, "volume": 2799636.0}, {"date": "2016-11-30", "close": 30.69, "volume": 3491525.0}, {"date": "2016-12-01", "close": 30.52, "volume": 3809252.0}, {"date": "2016-12-02", "close": 29.77, "volume": 2702003.0}, {"date": "2016-12-05", "close": 30.14, "volume": 2633632.0}, {"date": "2016-12-06", "close": 29.98, "volume": 5693398.0}, {"date": "2016-12-07", "close": 31.46, "volume": 5304338.0}, {"date": "2016-12-08", "close": 31.89, "volume": 2258633.0}, {"date": "2016-12-09", "close": 32.18, "volume": 2685804.0}, {"date": "2016-12-12", "close": 32.45, "volume": 4219405.0}, {"date": "2016-12-13", "close": 33.21, "volume": 3657920.0}, {"date": "2016-12-14", "close": 32.44, "volume": 4033269.0}, {"date": "2016-12-15", "close": 32.99, "volume": 2946021.0}, {"date": "2016-12-16", "close": 32.34, "volume": 4860244.0}, {"date": "2016-12-19", "close": 32.03, "volume": 3741668.0}, {"date": "2016-12-20", "close": 32.13, "volume": 2420608.0}, {"date": "2016-12-21", "close": 32.06, "volume": 2219237.0}, {"date": "2016-12-22", "close": 31.5, "volume": 1639141.0}, {"date": "2016-12-23", "close": 31.64, "volume": 1195631.0}, {"date": "2016-12-27", "close": 31.89, "volume": 847020.0}, {"date": "2016-12-28", "close": 31.2, "volume": 1363028.0}, {"date": "2016-12-29", "close": 31.13, "volume": 1185514.0}, {"date": "2016-12-30", "close": 30.87, "volume": 1929400.0}, {"date": "2017-01-03", "close": 31.19, "volume": 2704661.0}, {"date": "2017-01-04", "close": 32.0, "volume": 2897082.0}, {"date": "2017-01-05", "close": 31.49, "volume": 1971227.0}, {"date": "2017-01-06", "close": 31.84, "volume": 2152389.0}, {"date": "2017-01-09", "close": 31.84, "volume": 2779567.0}, {"date": "2017-01-10", "close": 32.07, "volume": 1923387.0}, {"date": "2017-01-11", "close": 31.18, "volume": 4825138.0}, {"date": "2017-01-12", "close": 30.59, "volume": 3285650.0}, {"date": "2017-01-13", "close": 30.74, "volume": 1597756.0}, {"date": "2017-01-17", "close": 30.81, "volume": 1914224.0}, {"date": "2017-01-18", "close": 30.54, "volume": 2443344.0}, {"date": "2017-01-19", "close": 30.39, "volume": 1892122.0}, {"date": "2017-01-20", "close": 30.52, "volume": 2043735.0}, {"date": "2017-01-23", "close": 30.45, "volume": 1768375.0}, {"date": "2017-01-24", "close": 31.06, "volume": 2572936.0}, {"date": "2017-01-25", "close": 31.61, "volume": 2357318.0}, {"date": "2017-01-26", "close": 31.71, "volume": 2285545.0}, {"date": "2017-01-27", "close": 31.31, "volume": 3371264.0}, {"date": "2017-01-30", "close": 31.34, "volume": 1809646.0}, {"date": "2017-01-31", "close": 32.39, "volume": 3114842.0}, {"date": "2017-02-01", "close": 32.11, "volume": 3357423.0}, {"date": "2017-02-02", "close": 32.07, "volume": 2486355.0}, {"date": "2017-02-03", "close": 32.05, "volume": 3934211.0}, {"date": "2017-02-06", "close": 32.23, "volume": 3087734.0}, {"date": "2017-02-07", "close": 32.24, "volume": 4740301.0}, {"date": "2017-02-08", "close": 32.13, "volume": 5598381.0}, {"date": "2017-02-09", "close": 33.24, "volume": 5420899.0}, {"date": "2017-02-10", "close": 33.72, "volume": 3790911.0}, {"date": "2017-02-13", "close": 35.71, "volume": 7320440.0}, {"date": "2017-02-14", "close": 35.76, "volume": 5830346.0}, {"date": "2017-02-15", "close": 36.17, "volume": 3146703.0}, {"date": "2017-02-16", "close": 36.16, "volume": 2092529.0}, {"date": "2017-02-17", "close": 36.07, "volume": 3857057.0}, {"date": "2017-02-21", "close": 36.29, "volume": 3242175.0}, {"date": "2017-02-22", "close": 35.95, "volume": 3738776.0}, {"date": "2017-02-23", "close": 35.5, "volume": 3742735.0}, {"date": "2017-02-24", "close": 35.36, "volume": 3232469.0}, {"date": "2017-02-27", "close": 35.26, "volume": 2559864.0}, {"date": "2017-02-28", "close": 35.05, "volume": 3594182.0}, {"date": "2017-03-01", "close": 35.76, "volume": 2543594.0}, {"date": "2017-03-02", "close": 36.15, "volume": 3613260.0}, {"date": "2017-03-03", "close": 35.61, "volume": 2308570.0}, {"date": "2017-03-06", "close": 35.33, "volume": 2053624.0}, {"date": "2017-03-07", "close": 35.27, "volume": 2120145.0}, {"date": "2017-03-08", "close": 35.35, "volume": 1738321.0}, {"date": "2017-03-09", "close": 35.31, "volume": 2067704.0}, {"date": "2017-03-10", "close": 35.46, "volume": 1498097.0}, {"date": "2017-03-13", "close": 35.8, "volume": 1962010.0}, {"date": "2017-03-14", "close": 36.41, "volume": 2869285.0}, {"date": "2017-03-15", "close": 36.88, "volume": 2677184.0}, {"date": "2017-03-16", "close": 36.81, "volume": 1921152.0}, {"date": "2017-03-17", "close": 36.64, "volume": 4092350.0}, {"date": "2017-03-20", "close": 36.5, "volume": 1510878.0}, {"date": "2017-03-21", "close": 35.92, "volume": 2692730.0}, {"date": "2017-03-22", "close": 35.99, "volume": 2997702.0}, {"date": "2017-03-23", "close": 35.96, "volume": 1837247.0}, {"date": "2017-03-24", "close": 35.94, "volume": 1913959.0}, {"date": "2017-03-27", "close": 35.99, "volume": 2174785.0}, {"date": "2017-03-28", "close": 36.51, "volume": 2161206.0}, {"date": "2017-03-29", "close": 36.19, "volume": 1843714.0}, {"date": "2017-03-30", "close": 35.79, "volume": 2703710.0}, {"date": "2017-03-31", "close": 36.0, "volume": 4146663.0}, {"date": "2017-04-03", "close": 35.28, "volume": 2725707.0}, {"date": "2017-04-04", "close": 34.6, "volume": 4227390.0}, {"date": "2017-04-05", "close": 34.9, "volume": 3506711.0}, {"date": "2017-04-06", "close": 35.21, "volume": 2736290.0}, {"date": "2017-04-07", "close": 35.18, "volume": 1884716.0}, {"date": "2017-04-10", "close": 35.22, "volume": 1898721.0}, {"date": "2017-04-11", "close": 35.64, "volume": 2346947.0}, {"date": "2017-04-12", "close": 34.39, "volume": 4098326.0}, {"date": "2017-04-13", "close": 34.14, "volume": 2800497.0}, {"date": "2017-04-17", "close": 34.94, "volume": 2256695.0}, {"date": "2017-04-18", "close": 34.7, "volume": 2149449.0}, {"date": "2017-04-19", "close": 34.83, "volume": 2248468.0}, {"date": "2017-04-20", "close": 35.74, "volume": 3777592.0}, {"date": "2017-04-21", "close": 35.35, "volume": 2651859.0}, {"date": "2017-04-24", "close": 35.91, "volume": 1573217.0}, {"date": "2017-04-25", "close": 35.86, "volume": 1862559.0}, {"date": "2017-04-26", "close": 35.91, "volume": 3097863.0}, {"date": "2017-04-27", "close": 35.45, "volume": 3873871.0}, {"date": "2017-04-28", "close": 36.23, "volume": 4335728.0}, {"date": "2017-05-01", "close": 35.61, "volume": 2348955.0}, {"date": "2017-05-02", "close": 35.27, "volume": 2774218.0}, {"date": "2017-05-03", "close": 35.18, "volume": 1759095.0}, {"date": "2017-05-04", "close": 35.3, "volume": 1590353.0}, {"date": "2017-05-05", "close": 35.34, "volume": 1799033.0}, {"date": "2017-05-08", "close": 35.25, "volume": 1231587.0}, {"date": "2017-05-09", "close": 35.51, "volume": 1600457.0}, {"date": "2017-05-10", "close": 35.44, "volume": 1616221.0}, {"date": "2017-05-11", "close": 35.31, "volume": 2234739.0}, {"date": "2017-05-12", "close": 34.33, "volume": 2236213.0}, {"date": "2017-05-15", "close": 34.19, "volume": 2785929.0}, {"date": "2017-05-16", "close": 33.56, "volume": 2432032.0}, {"date": "2017-05-17", "close": 32.26, "volume": 3698023.0}, {"date": "2017-05-18", "close": 32.06, "volume": 3528108.0}, {"date": "2017-05-19", "close": 31.73, "volume": 2594272.0}, {"date": "2017-05-22", "close": 31.82, "volume": 2735781.0}, {"date": "2017-05-23", "close": 32.08, "volume": 2940371.0}, {"date": "2017-05-24", "close": 32.31, "volume": 3054631.0}, {"date": "2017-05-25", "close": 32.02, "volume": 2849375.0}, {"date": "2017-05-26", "close": 32.6, "volume": 2950376.0}, {"date": "2017-05-30", "close": 32.09, "volume": 2377069.0}, {"date": "2017-05-31", "close": 32.22, "volume": 3318462.0}, {"date": "2017-06-01", "close": 34.55, "volume": 7610410.0}, {"date": "2017-06-02", "close": 34.27, "volume": 3732733.0}, {"date": "2017-06-05", "close": 34.39, "volume": 3062573.0}, {"date": "2017-06-06", "close": 34.6, "volume": 2150365.0}, {"date": "2017-06-07", "close": 35.19, "volume": 3440745.0}, {"date": "2017-06-08", "close": 35.17, "volume": 2808950.0}, {"date": "2017-06-09", "close": 35.45, "volume": 2291876.0}, {"date": "2017-06-12", "close": 35.75, "volume": 2350001.0}, {"date": "2017-06-13", "close": 35.67, "volume": 3175989.0}, {"date": "2017-06-14", "close": 34.88, "volume": 3564454.0}, {"date": "2017-06-15", "close": 34.65, "volume": 3165545.0}, {"date": "2017-06-16", "close": 33.51, "volume": 3816003.0}, {"date": "2017-06-19", "close": 33.63, "volume": 1793320.0}, {"date": "2017-06-20", "close": 33.18, "volume": 4238956.0}, {"date": "2017-06-21", "close": 33.63, "volume": 2667965.0}, {"date": "2017-06-22", "close": 33.43, "volume": 1665133.0}, {"date": "2017-06-23", "close": 33.65, "volume": 1878953.0}, {"date": "2017-06-26", "close": 34.1, "volume": 1888234.0}, {"date": "2017-06-27", "close": 34.35, "volume": 3180389.0}, {"date": "2017-06-28", "close": 34.83, "volume": 2718860.0}, {"date": "2017-06-29", "close": 34.71, "volume": 3040576.0}, {"date": "2017-06-30", "close": 34.96, "volume": 4047081.0}, {"date": "2017-07-03", "close": 34.96, "volume": 1532815.0}, {"date": "2017-07-05", "close": 35.07, "volume": 1968211.0}, {"date": "2017-07-06", "close": 35.1, "volume": 2035897.0}, {"date": "2017-07-07", "close": 35.47, "volume": 1631764.0}, {"date": "2017-07-10", "close": 35.65, "volume": 2612058.0}, {"date": "2017-07-11", "close": 35.9, "volume": 1946041.0}, {"date": "2017-07-12", "close": 36.06, "volume": 1789989.0}, {"date": "2017-07-13", "close": 36.05, "volume": 1483930.0}, {"date": "2017-07-14", "close": 36.27, "volume": 1141656.0}, {"date": "2017-07-17", "close": 36.31, "volume": 1360427.0}, {"date": "2017-07-18", "close": 35.7, "volume": 1700403.0}, {"date": "2017-07-19", "close": 35.76, "volume": 1338177.0}, {"date": "2017-07-20", "close": 35.92, "volume": 1552848.0}, {"date": "2017-07-21", "close": 35.4, "volume": 2384176.0}, {"date": "2017-07-24", "close": 35.16, "volume": 1988952.0}, {"date": "2017-07-25", "close": 35.83, "volume": 2052387.0}, {"date": "2017-07-26", "close": 35.79, "volume": 1770631.0}, {"date": "2017-07-27", "close": 35.58, "volume": 2685983.0}, {"date": "2017-07-28", "close": 32.51, "volume": 18004370.0}, {"date": "2017-07-31", "close": 31.51, "volume": 9644591.0}, {"date": "2017-08-01", "close": 31.48, "volume": 8138944.0}, {"date": "2017-08-02", "close": 31.43, "volume": 6237433.0}, {"date": "2017-08-03", "close": 31.11, "volume": 5755502.0}, {"date": "2017-08-04", "close": 31.2, "volume": 5078798.0}, {"date": "2017-08-07", "close": 31.46, "volume": 3855357.0}, {"date": "2017-08-08", "close": 31.48, "volume": 2459563.0}, {"date": "2017-08-09", "close": 31.2, "volume": 3843561.0}, {"date": "2017-08-10", "close": 30.43, "volume": 4090195.0}, {"date": "2017-08-11", "close": 30.27, "volume": 1891783.0}, {"date": "2017-08-14", "close": 30.23, "volume": 2588232.0}, {"date": "2017-08-15", "close": 30.3, "volume": 2732485.0}, {"date": "2017-08-16", "close": 30.29, "volume": 2015022.0}, {"date": "2017-08-17", "close": 29.91, "volume": 2969359.0}, {"date": "2017-08-18", "close": 29.75, "volume": 1851976.0}, {"date": "2017-08-21", "close": 29.74, "volume": 2937549.0}, {"date": "2017-08-22", "close": 29.94, "volume": 1755851.0}, {"date": "2017-08-23", "close": 29.77, "volume": 1438617.0}, {"date": "2017-08-24", "close": 29.96, "volume": 2133686.0}, {"date": "2017-08-25", "close": 30.07, "volume": 1975220.0}, {"date": "2017-08-28", "close": 30.32, "volume": 1409240.0}, {"date": "2017-08-29", "close": 30.2, "volume": 1783225.0}, {"date": "2017-08-30", "close": 29.98, "volume": 2740920.0}, {"date": "2017-08-31", "close": 30.3, "volume": 1859212.0}, {"date": "2017-09-01", "close": 30.54, "volume": 1728160.0}, {"date": "2017-09-05", "close": 30.41, "volume": 1867966.0}, {"date": "2017-09-06", "close": 30.44, "volume": 1641209.0}, {"date": "2017-09-07", "close": 30.29, "volume": 3526836.0}, {"date": "2017-09-08", "close": 30.31, "volume": 1303536.0}, {"date": "2017-09-11", "close": 31.55, "volume": 5611235.0}, {"date": "2017-09-12", "close": 32.63, "volume": 3876127.0}, {"date": "2017-09-13", "close": 32.3, "volume": 2090003.0}, {"date": "2017-09-14", "close": 32.25, "volume": 2495508.0}, {"date": "2017-09-15", "close": 32.43, "volume": 2968935.0}, {"date": "2017-09-18", "close": 32.38, "volume": 1536140.0}, {"date": "2017-09-19", "close": 32.08, "volume": 2134964.0}, {"date": "2017-09-20", "close": 32.27, "volume": 2203751.0}, {"date": "2017-09-21", "close": 32.46, "volume": 1411087.0}, {"date": "2017-09-22", "close": 32.57, "volume": 1514597.0}, {"date": "2017-09-25", "close": 32.91, "volume": 2128587.0}, {"date": "2017-09-26", "close": 33.02, "volume": 3699931.0}, {"date": "2017-09-27", "close": 33.29, "volume": 3098782.0}, {"date": "2017-09-28", "close": 33.06, "volume": 2499319.0}, {"date": "2017-09-29", "close": 33.25, "volume": 2429628.0}, {"date": "2017-10-02", "close": 33.57, "volume": 1549362.0}, {"date": "2017-10-03", "close": 33.31, "volume": 1876659.0}, {"date": "2017-10-04", "close": 33.36, "volume": 1475165.0}, {"date": "2017-10-05", "close": 33.16, "volume": 2813722.0}, {"date": "2017-10-06", "close": 32.77, "volume": 2575004.0}, {"date": "2017-10-09", "close": 32.72, "volume": 2717173.0}, {"date": "2017-10-10", "close": 33.02, "volume": 1879552.0}, {"date": "2017-10-11", "close": 32.99, "volume": 2668580.0}, {"date": "2017-10-12", "close": 32.71, "volume": 2274974.0}, {"date": "2017-10-13", "close": 33.01, "volume": 3661303.0}, {"date": "2017-10-16", "close": 33.04, "volume": 2323359.0}, {"date": "2017-10-17", "close": 33.03, "volume": 1746940.0}, {"date": "2017-10-18", "close": 33.39, "volume": 2134434.0}, {"date": "2017-10-19", "close": 33.6, "volume": 2041793.0}, {"date": "2017-10-20", "close": 33.94, "volume": 2123608.0}, {"date": "2017-10-23", "close": 33.91, "volume": 2236833.0}, {"date": "2017-10-24", "close": 34.06, "volume": 3014064.0}, {"date": "2017-10-25", "close": 33.95, "volume": 2169848.0}, {"date": "2017-10-26", "close": 33.67, "volume": 4313200.0}, {"date": "2017-10-27", "close": 32.18, "volume": 10642560.0}, {"date": "2017-10-30", "close": 31.16, "volume": 8271715.0}, {"date": "2017-10-31", "close": 30.59, "volume": 4097932.0}, {"date": "2017-11-01", "close": 30.23, "volume": 3880914.0}, {"date": "2017-11-02", "close": 29.94, "volume": 4525543.0}, {"date": "2017-11-03", "close": 29.45, "volume": 2612526.0}, {"date": "2017-11-06", "close": 29.29, "volume": 3862206.0}, {"date": "2017-11-07", "close": 29.59, "volume": 3160614.0}, {"date": "2017-11-08", "close": 29.24, "volume": 3718133.0}, {"date": "2017-11-09", "close": 29.15, "volume": 2156596.0}, {"date": "2017-11-10", "close": 29.07, "volume": 2806832.0}, {"date": "2017-11-13", "close": 29.23, "volume": 2379492.0}, {"date": "2017-11-14", "close": 29.36, "volume": 2270155.0}, {"date": "2017-11-15", "close": 29.06, "volume": 2542738.0}, {"date": "2017-11-16", "close": 29.31, "volume": 1526642.0}, {"date": "2017-11-17", "close": 29.94, "volume": 4275383.0}, {"date": "2017-11-20", "close": 30.65, "volume": 4756700.0}, {"date": "2017-11-21", "close": 30.82, "volume": 2044162.0}, {"date": "2017-11-22", "close": 30.69, "volume": 2759693.0}, {"date": "2017-11-24", "close": 30.67, "volume": 1065714.0}, {"date": "2017-11-27", "close": 30.89, "volume": 2376196.0}, {"date": "2017-11-28", "close": 31.81, "volume": 3532830.0}, {"date": "2017-11-29", "close": 32.14, "volume": 3092417.0}, {"date": "2017-11-30", "close": 32.37, "volume": 3181421.0}, {"date": "2017-12-01", "close": 32.12, "volume": 4018855.0}, {"date": "2017-12-04", "close": 32.07, "volume": 2783245.0}, {"date": "2017-12-05", "close": 32.22, "volume": 2633064.0}, {"date": "2017-12-06", "close": 31.36, "volume": 3176054.0}, {"date": "2017-12-07", "close": 31.32, "volume": 2796729.0}, {"date": "2017-12-08", "close": 31.75, "volume": 3033414.0}, {"date": "2017-12-11", "close": 31.41, "volume": 2270145.0}, {"date": "2017-12-12", "close": 31.57, "volume": 2084767.0}, {"date": "2017-12-13", "close": 31.77, "volume": 2076435.0}, {"date": "2017-12-14", "close": 31.3, "volume": 2577303.0}, {"date": "2017-12-15", "close": 31.46, "volume": 3644578.0}, {"date": "2017-12-18", "close": 31.98, "volume": 3485140.0}, {"date": "2017-12-19", "close": 32.17, "volume": 2229776.0}, {"date": "2017-12-20", "close": 32.42, "volume": 1900878.0}, {"date": "2017-12-21", "close": 32.57, "volume": 1635154.0}, {"date": "2017-12-22", "close": 32.85, "volume": 1823418.0}, {"date": "2017-12-26", "close": 32.6, "volume": 1270139.0}, {"date": "2017-12-27", "close": 32.59, "volume": 1725560.0}, {"date": "2017-12-28", "close": 32.75, "volume": 2414373.0}, {"date": "2017-12-29", "close": 32.31, "volume": 1634221.0}, {"date": "2018-01-02", "close": 32.32, "volume": 2795741.0}, {"date": "2018-01-03", "close": 31.86, "volume": 3324384.0}, {"date": "2018-01-04", "close": 32.58, "volume": 4912022.0}, {"date": "2018-01-05", "close": 32.84, "volume": 3789784.0}, {"date": "2018-01-08", "close": 33.13, "volume": 2188627.0}, {"date": "2018-01-09", "close": 33.89, "volume": 2830238.0}, {"date": "2018-01-10", "close": 33.47, "volume": 2267597.0}, {"date": "2018-01-11", "close": 33.59, "volume": 1971660.0}, {"date": "2018-01-12", "close": 33.91, "volume": 4295091.0}, {"date": "2018-01-16", "close": 33.5, "volume": 2851165.0}, {"date": "2018-01-17", "close": 34.37, "volume": 6156264.0}, {"date": "2018-01-18", "close": 34.08, "volume": 2388505.0}, {"date": "2018-01-19", "close": 34.99, "volume": 2973350.0}, {"date": "2018-01-22", "close": 35.62, "volume": 3137856.0}, {"date": "2018-01-23", "close": 35.2, "volume": 2254148.0}, {"date": "2018-01-24", "close": 35.37, "volume": 3181297.0}, {"date": "2018-01-25", "close": 35.47, "volume": 1398298.0}, {"date": "2018-01-26", "close": 35.76, "volume": 1726665.0}, {"date": "2018-01-29", "close": 35.66, "volume": 1857572.0}, {"date": "2018-01-30", "close": 35.44, "volume": 2227030.0}, {"date": "2018-01-31", "close": 34.82, "volume": 2535777.0}, {"date": "2018-02-01", "close": 34.51, "volume": 2408660.0}, {"date": "2018-02-02", "close": 34.35, "volume": 2273962.0}, {"date": "2018-02-05", "close": 32.8, "volume": 3584524.0}, {"date": "2018-02-06", "close": 33.38, "volume": 4002872.0}, {"date": "2018-02-07", "close": 33.47, "volume": 4053153.0}, {"date": "2018-02-08", "close": 30.75, "volume": 6835287.0}, {"date": "2018-02-09", "close": 29.99, "volume": 7989118.0}, {"date": "2018-02-12", "close": 30.11, "volume": 7097861.0}, {"date": "2018-02-13", "close": 29.34, "volume": 5354258.0}, {"date": "2018-02-14", "close": 29.58, "volume": 4696082.0}, {"date": "2018-02-15", "close": 29.96, "volume": 3401296.0}, {"date": "2018-02-16", "close": 29.66, "volume": 2916108.0}, {"date": "2018-02-20", "close": 29.48, "volume": 2923221.0}, {"date": "2018-02-21", "close": 29.15, "volume": 2573313.0}, {"date": "2018-02-22", "close": 29.13, "volume": 2579445.0}, {"date": "2018-02-23", "close": 29.52, "volume": 1943477.0}, {"date": "2018-02-26", "close": 29.82, "volume": 1864229.0}, {"date": "2018-02-27", "close": 29.49, "volume": 2690259.0}, {"date": "2018-02-28", "close": 28.94, "volume": 3089641.0}, {"date": "2018-03-01", "close": 28.19, "volume": 3799291.0}, {"date": "2018-03-02", "close": 28.14, "volume": 4068166.0}, {"date": "2018-03-05", "close": 28.16, "volume": 3552947.0}, {"date": "2018-03-06", "close": 28.37, "volume": 3701892.0}, {"date": "2018-03-07", "close": 28.31, "volume": 2318091.0}, {"date": "2018-03-08", "close": 28.46, "volume": 2360079.0}, {"date": "2018-03-09", "close": 28.75, "volume": 2338248.0}, {"date": "2018-03-12", "close": 28.89, "volume": 1997699.0}, {"date": "2018-03-13", "close": 28.35, "volume": 3021926.0}, {"date": "2018-03-14", "close": 28.04, "volume": 2180784.0}, {"date": "2018-03-15", "close": 28.03, "volume": 2091137.0}, {"date": "2018-03-16", "close": 28.51, "volume": 4115663.0}, {"date": "2018-03-19", "close": 28.08, "volume": 2004039.0}, {"date": "2018-03-20", "close": 28.04, "volume": 1911928.0}, {"date": "2018-03-21", "close": 28.18, "volume": 1836818.0}, {"date": "2018-03-22", "close": 27.36, "volume": 2604470.0}, {"date": "2018-03-23", "close": 26.61, "volume": 2941651.0}, {"date": "2018-03-26", "close": 26.88, "volume": 2897280.0}, {"date": "2018-03-27", "close": 26.73, "volume": 2407645.0}, {"date": "2018-03-28", "close": 26.36, "volume": 3661557.0}, {"date": "2018-03-29", "close": 26.58, "volume": 3448412.0}, {"date": "2018-04-02", "close": 26.12, "volume": 2853810.0}, {"date": "2018-04-03", "close": 26.78, "volume": 2579581.0}, {"date": "2018-04-04", "close": 27.25, "volume": 4185601.0}, {"date": "2018-04-05", "close": 27.74, "volume": 4034006.0}, {"date": "2018-04-06", "close": 26.81, "volume": 4592956.0}, {"date": "2018-04-09", "close": 27.12, "volume": 3270769.0}, {"date": "2018-04-10", "close": 27.8, "volume": 2821033.0}, {"date": "2018-04-11", "close": 27.65, "volume": 1774569.0}, {"date": "2018-04-12", "close": 27.74, "volume": 2744997.0}, {"date": "2018-04-13", "close": 27.84, "volume": 1826565.0}, {"date": "2018-04-16", "close": 28.21, "volume": 1771678.0}, {"date": "2018-04-17", "close": 27.82, "volume": 3937557.0}, {"date": "2018-04-18", "close": 27.28, "volume": 2883968.0}, {"date": "2018-04-19", "close": 26.95, "volume": 2506911.0}, {"date": "2018-04-20", "close": 27.01, "volume": 2974263.0}, {"date": "2018-04-23", "close": 27.01, "volume": 2094563.0}, {"date": "2018-04-24", "close": 26.87, "volume": 3451228.0}, {"date": "2018-04-25", "close": 25.51, "volume": 7608951.0}, {"date": "2018-04-26", "close": 25.4, "volume": 4559914.0}, {"date": "2018-04-27", "close": 25.5, "volume": 3834451.0}, {"date": "2018-04-30", "close": 25.11, "volume": 4075643.0}, {"date": "2018-05-01", "close": 25.4, "volume": 2902284.0}, {"date": "2018-05-02", "close": 25.33, "volume": 2794303.0}, {"date": "2018-05-03", "close": 25.08, "volume": 2852726.0}, {"date": "2018-05-04", "close": 25.28, "volume": 3034510.0}, {"date": "2018-05-07", "close": 25.16, "volume": 3492140.0}, {"date": "2018-05-08", "close": 24.92, "volume": 2979890.0}, {"date": "2018-05-09", "close": 25.19, "volume": 2613820.0}, {"date": "2018-05-10", "close": 25.73, "volume": 2946988.0}, {"date": "2018-05-11", "close": 25.54, "volume": 1896256.0}, {"date": "2018-05-14", "close": 25.48, "volume": 2616038.0}, {"date": "2018-05-15", "close": 25.76, "volume": 2957579.0}, {"date": "2018-05-16", "close": 26.4, "volume": 2300055.0}, {"date": "2018-05-17", "close": 26.32, "volume": 1816572.0}, {"date": "2018-05-18", "close": 26.15, "volume": 1857615.0}, {"date": "2018-05-21", "close": 26.04, "volume": 2910530.0}, {"date": "2018-05-22", "close": 25.72, "volume": 4864168.0}, {"date": "2018-05-23", "close": 25.27, "volume": 4063967.0}, {"date": "2018-05-24", "close": 25.21, "volume": 2635240.0}, {"date": "2018-05-25", "close": 25.19, "volume": 1522296.0}, {"date": "2018-05-29", "close": 24.59, "volume": 2994348.0}, {"date": "2018-05-30", "close": 24.61, "volume": 3102490.0}, {"date": "2018-05-31", "close": 24.43, "volume": 3737596.0}, {"date": "2018-06-01", "close": 24.44, "volume": 3292316.0}, {"date": "2018-06-04", "close": 24.61, "volume": 2827781.0}, {"date": "2018-06-05", "close": 24.57, "volume": 2072101.0}, {"date": "2018-06-06", "close": 25.02, "volume": 2521502.0}, {"date": "2018-06-07", "close": 25.29, "volume": 2856368.0}, {"date": "2018-06-08", "close": 25.31, "volume": 1650962.0}, {"date": "2018-06-11", "close": 25.38, "volume": 2194566.0}, {"date": "2018-06-12", "close": 25.16, "volume": 2041648.0}, {"date": "2018-06-13", "close": 25.06, "volume": 1463610.0}, {"date": "2018-06-14", "close": 25.1, "volume": 1178315.0}, {"date": "2018-06-15", "close": 25.07, "volume": 3720872.0}, {"date": "2018-06-18", "close": 25.16, "volume": 1967353.0}, {"date": "2018-06-19", "close": 25.03, "volume": 2664668.0}, {"date": "2018-06-20", "close": 25.01, "volume": 1465684.0}, {"date": "2018-06-21", "close": 24.57, "volume": 1643284.0}, {"date": "2018-06-22", "close": 24.63, "volume": 3275840.0}, {"date": "2018-06-25", "close": 24.61, "volume": 2783826.0}, {"date": "2018-06-26", "close": 24.45, "volume": 2270723.0}, {"date": "2018-06-27", "close": 24.31, "volume": 1814867.0}, {"date": "2018-06-28", "close": 23.64, "volume": 3026936.0}, {"date": "2018-06-29", "close": 23.29, "volume": 3464493.0}, {"date": "2018-07-02", "close": 23.38, "volume": 2730198.0}, {"date": "2018-07-03", "close": 23.27, "volume": 1372206.0}, {"date": "2018-07-05", "close": 23.77, "volume": 3654303.0}, {"date": "2018-07-06", "close": 23.8, "volume": 1837847.0}, {"date": "2018-07-09", "close": 24.12, "volume": 2111879.0}, {"date": "2018-07-10", "close": 23.84, "volume": 2437824.0}, {"date": "2018-07-11", "close": 23.36, "volume": 2432692.0}, {"date": "2018-07-12", "close": 23.24, "volume": 1954755.0}, {"date": "2018-07-13", "close": 22.68, "volume": 4219611.0}, {"date": "2018-07-16", "close": 22.42, "volume": 2721235.0}, {"date": "2018-07-17", "close": 22.0, "volume": 5780188.0}, {"date": "2018-07-18", "close": 22.07, "volume": 2397250.0}, {"date": "2018-07-19", "close": 21.95, "volume": 2109014.0}, {"date": "2018-07-20", "close": 21.62, "volume": 2285651.0}, {"date": "2018-07-23", "close": 21.55, "volume": 3554549.0}, {"date": "2018-07-24", "close": 21.68, "volume": 2237060.0}, {"date": "2018-07-25", "close": 21.64, "volume": 3625180.0}, {"date": "2018-07-26", "close": 21.15, "volume": 5189238.0}, {"date": "2018-07-27", "close": 23.15, "volume": 12127030.0}, {"date": "2018-07-30", "close": 24.12, "volume": 11293810.0}, {"date": "2018-07-31", "close": 24.21, "volume": 4331498.0}, {"date": "2018-08-01", "close": 23.9, "volume": 3309198.0}, {"date": "2018-08-02", "close": 24.27, "volume": 3276611.0}, {"date": "2018-08-03", "close": 24.63, "volume": 3080882.0}, {"date": "2018-08-06", "close": 24.97, "volume": 3317413.0}, {"date": "2018-08-07", "close": 25.02, "volume": 3010482.0}, {"date": "2018-08-08", "close": 24.71, "volume": 2894662.0}, {"date": "2018-08-09", "close": 24.77, "volume": 1760100.0}, {"date": "2018-08-10", "close": 24.28, "volume": 2614156.0}, {"date": "2018-08-13", "close": 23.55, "volume": 3557081.0}, {"date": "2018-08-14", "close": 23.56, "volume": 2253154.0}, {"date": "2018-08-15", "close": 23.37, "volume": 2811603.0}, {"date": "2018-08-16", "close": 23.71, "volume": 2438066.0}, {"date": "2018-08-17", "close": 24.01, "volume": 1683267.0}, {"date": "2018-08-20", "close": 24.44, "volume": 2037617.0}, {"date": "2018-08-21", "close": 24.71, "volume": 2796513.0}, {"date": "2018-08-22", "close": 23.69, "volume": 4613410.0}, {"date": "2018-08-23", "close": 23.58, "volume": 2281267.0}, {"date": "2018-08-24", "close": 23.58, "volume": 2004950.0}, {"date": "2018-08-27", "close": 24.38, "volume": 3848215.0}, {"date": "2018-08-28", "close": 24.33, "volume": 2037563.0}, {"date": "2018-08-29", "close": 24.1, "volume": 1570988.0}, {"date": "2018-08-30", "close": 23.73, "volume": 1940830.0}, {"date": "2018-08-31", "close": 22.69, "volume": 7807221.0}, {"date": "2018-09-04", "close": 22.35, "volume": 3406979.0}, {"date": "2018-09-05", "close": 23.42, "volume": 6947698.0}, {"date": "2018-09-06", "close": 23.48, "volume": 3506687.0}, {"date": "2018-09-07", "close": 23.72, "volume": 3199716.0}, {"date": "2018-09-10", "close": 23.3, "volume": 2806367.0}, {"date": "2018-09-11", "close": 22.99, "volume": 3153210.0}, {"date": "2018-09-12", "close": 22.98, "volume": 3658599.0}, {"date": "2018-09-13", "close": 23.36, "volume": 2641797.0}, {"date": "2018-09-14", "close": 23.64, "volume": 3120304.0}, {"date": "2018-09-17", "close": 23.97, "volume": 2670767.0}, {"date": "2018-09-18", "close": 24.05, "volume": 2453229.0}, {"date": "2018-09-19", "close": 24.29, "volume": 2318816.0}, {"date": "2018-09-20", "close": 24.64, "volume": 4090764.0}, {"date": "2018-09-21", "close": 24.57, "volume": 5411409.0}, {"date": "2018-09-24", "close": 23.84, "volume": 3245910.0}, {"date": "2018-09-25", "close": 23.46, "volume": 2865857.0}, {"date": "2018-09-26", "close": 23.32, "volume": 2123679.0}, {"date": "2018-09-27", "close": 23.23, "volume": 1702862.0}, {"date": "2018-09-28", "close": 23.39, "volume": 3327781.0}, {"date": "2018-10-01", "close": 23.57, "volume": 2216139.0}, {"date": "2018-10-02", "close": 23.43, "volume": 2763866.0}, {"date": "2018-10-03", "close": 23.68, "volume": 2480826.0}, {"date": "2018-10-04", "close": 23.23, "volume": 2673106.0}, {"date": "2018-10-05", "close": 22.11, "volume": 6331159.0}, {"date": "2018-10-08", "close": 22.51, "volume": 4396989.0}, {"date": "2018-10-09", "close": 21.62, "volume": 4109323.0}, {"date": "2018-10-10", "close": 20.8, "volume": 5793419.0}, {"date": "2018-10-11", "close": 20.5, "volume": 3571535.0}, {"date": "2018-10-12", "close": 20.59, "volume": 4846579.0}, {"date": "2018-10-15", "close": 21.01, "volume": 3011795.0}, {"date": "2018-10-16", "close": 21.63, "volume": 2901562.0}, {"date": "2018-10-17", "close": 21.45, "volume": 2600503.0}, {"date": "2018-10-18", "close": 20.43, "volume": 7025572.0}, {"date": "2018-10-19", "close": 20.27, "volume": 4466897.0}, {"date": "2018-10-22", "close": 20.14, "volume": 2911089.0}, {"date": "2018-10-23", "close": 20.71, "volume": 5505799.0}, {"date": "2018-10-24", "close": 19.81, "volume": 3655147.0}, {"date": "2018-10-25", "close": 20.57, "volume": 5821502.0}, {"date": "2018-10-26", "close": 20.34, "volume": 7489856.0}, {"date": "2018-10-29", "close": 21.04, "volume": 6247153.0}, {"date": "2018-10-30", "close": 21.58, "volume": 5533477.0}, {"date": "2018-10-31", "close": 21.06, "volume": 5532416.0}, {"date": "2018-11-01", "close": 21.83, "volume": 3726501.0}, {"date": "2018-11-02", "close": 21.56, "volume": 3015010.0}, {"date": "2018-11-05", "close": 21.65, "volume": 2431132.0}, {"date": "2018-11-06", "close": 22.29, "volume": 3315042.0}, {"date": "2018-11-07", "close": 22.17, "volume": 2638825.0}, {"date": "2018-11-08", "close": 22.1, "volume": 3137645.0}, {"date": "2018-11-09", "close": 21.99, "volume": 2251197.0}, {"date": "2018-11-12", "close": 22.05, "volume": 2788197.0}, {"date": "2018-11-13", "close": 22.54, "volume": 3513844.0}, {"date": "2018-11-14", "close": 22.8, "volume": 4506495.0}, {"date": "2018-11-15", "close": 22.22, "volume": 3941850.0}, {"date": "2018-11-16", "close": 22.35, "volume": 2420815.0}, {"date": "2018-11-19", "close": 22.35, "volume": 2764690.0}, {"date": "2018-11-20", "close": 22.39, "volume": 4181377.0}, {"date": "2018-11-21", "close": 22.67, "volume": 1982547.0}, {"date": "2018-11-23", "close": 22.54, "volume": 911012.0}, {"date": "2018-11-26", "close": 23.26, "volume": 4863872.0}, {"date": "2018-11-27", "close": 23.04, "volume": 3201732.0}, {"date": "2018-11-28", "close": 23.29, "volume": 3719526.0}, {"date": "2018-11-29", "close": 23.07, "volume": 1464484.0}, {"date": "2018-11-30", "close": 23.16, "volume": 1972678.0}, {"date": "2018-12-03", "close": 23.78, "volume": 2888678.0}, {"date": "2018-12-04", "close": 23.01, "volume": 3963447.0}, {"date": "2018-12-06", "close": 22.59, "volume": 2589202.0}, {"date": "2018-12-07", "close": 22.12, "volume": 2345591.0}, {"date": "2018-12-10", "close": 21.59, "volume": 3492086.0}, {"date": "2018-12-11", "close": 21.71, "volume": 2329759.0}, {"date": "2018-12-12", "close": 21.89, "volume": 1635524.0}, {"date": "2018-12-13", "close": 21.34, "volume": 2379515.0}, {"date": "2018-12-14", "close": 20.78, "volume": 3697441.0}, {"date": "2018-12-17", "close": 20.57, "volume": 2763384.0}, {"date": "2018-12-18", "close": 20.61, "volume": 2509639.0}, {"date": "2018-12-19", "close": 20.42, "volume": 3353351.0}, {"date": "2018-12-20", "close": 20.34, "volume": 2697152.0}, {"date": "2018-12-21", "close": 19.87, "volume": 5118496.0}, {"date": "2018-12-24", "close": 19.3, "volume": 1570686.0}, {"date": "2018-12-26", "close": 20.23, "volume": 2938466.0}, {"date": "2018-12-27", "close": 20.23, "volume": 3224448.0}, {"date": "2018-12-28", "close": 20.34, "volume": 2314080.0}, {"date": "2018-12-31", "close": 20.41, "volume": 2834275.0}, {"date": "2019-01-02", "close": 20.67, "volume": 3224265.0}, {"date": "2019-01-03", "close": 20.31, "volume": 2554927.0}, {"date": "2019-01-04", "close": 21.18, "volume": 2937946.0}, {"date": "2019-01-07", "close": 21.0, "volume": 5172018.0}, {"date": "2019-01-08", "close": 21.06, "volume": 7400145.0}, {"date": "2019-01-09", "close": 21.55, "volume": 6519988.0}, {"date": "2019-01-10", "close": 21.52, "volume": 4523674.0}, {"date": "2019-01-11", "close": 21.27, "volume": 6990798.0}, {"date": "2019-01-14", "close": 21.85, "volume": 4347915.0}, {"date": "2019-01-15", "close": 19.0, "volume": 22883340.0}, {"date": "2019-01-16", "close": 19.53, "volume": 9139927.0}, {"date": "2019-01-17", "close": 20.27, "volume": 7357133.0}, {"date": "2019-01-18", "close": 20.58, "volume": 4613521.0}, {"date": "2019-01-22", "close": 20.47, "volume": 4590008.0}, {"date": "2019-01-23", "close": 20.11, "volume": 3604195.0}, {"date": "2019-01-24", "close": 20.2, "volume": 3968547.0}, {"date": "2019-01-25", "close": 20.53, "volume": 6185729.0}, {"date": "2019-01-28", "close": 20.55, "volume": 8941204.0}, {"date": "2019-01-29", "close": 20.87, "volume": 4886492.0}, {"date": "2019-01-30", "close": 21.12, "volume": 4097705.0}, {"date": "2019-01-31", "close": 21.19, "volume": 3163348.0}, {"date": "2019-02-01", "close": 21.02, "volume": 3008186.0}, {"date": "2019-02-04", "close": 21.0, "volume": 2615871.0}, {"date": "2019-02-05", "close": 21.05, "volume": 4281490.0}, {"date": "2019-02-06", "close": 21.01, "volume": 2833518.0}, {"date": "2019-02-07", "close": 20.55, "volume": 3739564.0}, {"date": "2019-02-08", "close": 18.69, "volume": 14086990.0}, {"date": "2019-02-11", "close": 18.65, "volume": 9528580.0}, {"date": "2019-02-12", "close": 18.52, "volume": 5094207.0}, {"date": "2019-02-13", "close": 18.63, "volume": 3115739.0}, {"date": "2019-02-14", "close": 18.46, "volume": 3722289.0}, {"date": "2019-02-15", "close": 18.79, "volume": 4935926.0}, {"date": "2019-02-19", "close": 19.0, "volume": 4536370.0}, {"date": "2019-02-20", "close": 19.38, "volume": 2938442.0}, {"date": "2019-02-21", "close": 19.17, "volume": 2909345.0}, {"date": "2019-02-22", "close": 19.35, "volume": 3525938.0}, {"date": "2019-02-25", "close": 20.08, "volume": 5857378.0}, {"date": "2019-02-26", "close": 19.79, "volume": 61116610.0}, {"date": "2019-02-27", "close": 19.79, "volume": 4779908.0}, {"date": "2019-02-28", "close": 19.78, "volume": 3464387.0}, {"date": "2019-03-01", "close": 19.75, "volume": 2688943.0}, {"date": "2019-03-04", "close": 19.71, "volume": 3176091.0}, {"date": "2019-03-05", "close": 19.23, "volume": 3278412.0}, {"date": "2019-03-06", "close": 18.2, "volume": 5919667.0}, {"date": "2019-03-07", "close": 17.91, "volume": 4069552.0}, {"date": "2019-03-08", "close": 17.63, "volume": 3340422.0}, {"date": "2019-03-11", "close": 17.74, "volume": 2710341.0}, {"date": "2019-03-12", "close": 17.84, "volume": 2897455.0}, {"date": "2019-03-13", "close": 17.78, "volume": 2663863.0}, {"date": "2019-03-14", "close": 17.67, "volume": 2868352.0}, {"date": "2019-03-15", "close": 17.9, "volume": 4565281.0}, {"date": "2019-03-18", "close": 17.79, "volume": 2906396.0}, {"date": "2019-03-19", "close": 17.92, "volume": 3189733.0}, {"date": "2019-03-20", "close": 17.8, "volume": 3804964.0}, {"date": "2019-03-21", "close": 18.23, "volume": 3218008.0}, {"date": "2019-03-22", "close": 17.4, "volume": 3674479.0}, {"date": "2019-03-25", "close": 17.45, "volume": 2459777.0}, {"date": "2019-03-26", "close": 17.96, "volume": 3363939.0}, {"date": "2019-03-27", "close": 17.94, "volume": 2277973.0}, {"date": "2019-03-28", "close": 17.88, "volume": 1899570.0}, {"date": "2019-03-29", "close": 18.15, "volume": 3076014.0}, {"date": "2019-04-01", "close": 18.68, "volume": 2458578.0}, {"date": "2019-04-02", "close": 18.62, "volume": 2777065.0}, {"date": "2019-04-03", "close": 18.9, "volume": 2376496.0}, {"date": "2019-04-04", "close": 19.32, "volume": 2775462.0}, {"date": "2019-04-05", "close": 19.38, "volume": 1811677.0}, {"date": "2019-04-08", "close": 19.37, "volume": 1759054.0}, {"date": "2019-04-09", "close": 19.1, "volume": 1580541.0}, {"date": "2019-04-10", "close": 19.52, "volume": 2149675.0}, {"date": "2019-04-11", "close": 19.48, "volume": 1466481.0}, {"date": "2019-04-12", "close": 19.77, "volume": 2614389.0}, {"date": "2019-04-15", "close": 19.93, "volume": 2725810.0}, {"date": "2019-04-16", "close": 20.1, "volume": 2388958.0}, {"date": "2019-04-17", "close": 20.42, "volume": 2296732.0}, {"date": "2019-04-18", "close": 20.51, "volume": 2018671.0}, {"date": "2019-04-22", "close": 20.34, "volume": 1684678.0}, {"date": "2019-04-23", "close": 20.09, "volume": 2426521.0}, {"date": "2019-04-24", "close": 20.08, "volume": 3086465.0}, {"date": "2019-04-25", "close": 19.57, "volume": 2815627.0}, {"date": "2019-04-26", "close": 19.24, "volume": 4442276.0}, {"date": "2019-04-29", "close": 19.19, "volume": 3209196.0}, {"date": "2019-04-30", "close": 19.21, "volume": 2681348.0}, {"date": "2019-05-01", "close": 18.52, "volume": 2345834.0}, {"date": "2019-05-02", "close": 18.26, "volume": 3699683.0}, {"date": "2019-05-03", "close": 18.4, "volume": 2274451.0}, {"date": "2019-05-06", "close": 18.24, "volume": 2503139.0}, {"date": "2019-05-07", "close": 17.68, "volume": 3125082.0}, {"date": "2019-05-08", "close": 17.54, "volume": 2136892.0}, {"date": "2019-05-09", "close": 17.17, "volume": 2791210.0}, {"date": "2019-05-10", "close": 17.23, "volume": 2595852.0}, {"date": "2019-05-13", "close": 16.59, "volume": 3669531.0}, {"date": "2019-05-14", "close": 16.62, "volume": 4400652.0}, {"date": "2019-05-15", "close": 16.76, "volume": 2453094.0}, {"date": "2019-05-16", "close": 16.08, "volume": 6033136.0}, {"date": "2019-05-17", "close": 15.73, "volume": 5101951.0}, {"date": "2019-05-20", "close": 15.31, "volume": 3967846.0}, {"date": "2019-05-21", "close": 15.39, "volume": 4771445.0}, {"date": "2019-05-22", "close": 14.93, "volume": 5357859.0}, {"date": "2019-05-23", "close": 14.58, "volume": 4232706.0}, {"date": "2019-05-24", "close": 14.64, "volume": 2982628.0}, {"date": "2019-05-28", "close": 14.31, "volume": 17216240.0}, {"date": "2019-05-29", "close": 14.26, "volume": 5776552.0}, {"date": "2019-05-30", "close": 13.93, "volume": 4106581.0}, {"date": "2019-05-31", "close": 13.41, "volume": 6864460.0}, {"date": "2019-06-03", "close": 13.87, "volume": 5154214.0}, {"date": "2019-06-04", "close": 14.43, "volume": 5833527.0}, {"date": "2019-06-05", "close": 14.51, "volume": 6340987.0}, {"date": "2019-06-06", "close": 14.73, "volume": 4932343.0}, {"date": "2019-06-07", "close": 14.92, "volume": 2963592.0}, {"date": "2019-06-10", "close": 14.8, "volume": 4881850.0}, {"date": "2019-06-11", "close": 14.92, "volume": 3359437.0}, {"date": "2019-06-12", "close": 14.86, "volume": 2046564.0}, {"date": "2019-06-13", "close": 14.91, "volume": 2151078.0}, {"date": "2019-06-14", "close": 14.83, "volume": 2322824.0}, {"date": "2019-06-17", "close": 14.81, "volume": 2152282.0}, {"date": "2019-06-18", "close": 14.89, "volume": 3594038.0}, {"date": "2019-06-19", "close": 14.92, "volume": 2265276.0}, {"date": "2019-06-20", "close": 15.04, "volume": 2616271.0}, {"date": "2019-06-21", "close": 15.18, "volume": 4275993.0}, {"date": "2019-06-24", "close": 14.87, "volume": 3027100.0}, {"date": "2019-06-25", "close": 14.86, "volume": 2425785.0}, {"date": "2019-06-26", "close": 15.11, "volume": 2676804.0}, {"date": "2019-06-27", "close": 15.24, "volume": 2843885.0}, {"date": "2019-06-28", "close": 15.3, "volume": 3027268.0}, {"date": "2019-07-01", "close": 15.26, "volume": 2345581.0}, {"date": "2019-07-02", "close": 14.95, "volume": 2631129.0}, {"date": "2019-07-03", "close": 14.87, "volume": 1709965.0}, {"date": "2019-07-05", "close": 15.03, "volume": 2223456.0}, {"date": "2019-07-08", "close": 14.73, "volume": 2244588.0}, {"date": "2019-07-09", "close": 14.52, "volume": 1970297.0}, {"date": "2019-07-10", "close": 14.74, "volume": 2929424.0}, {"date": "2019-07-11", "close": 14.6, "volume": 1947046.0}, {"date": "2019-07-12", "close": 15.14, "volume": 2806172.0}, {"date": "2019-07-15", "close": 15.07, "volume": 1964161.0}, {"date": "2019-07-16", "close": 15.09, "volume": 2306005.0}, {"date": "2019-07-17", "close": 14.79, "volume": 2407680.0}, {"date": "2019-07-18", "close": 14.65, "volume": 2152079.0}, {"date": "2019-07-19", "close": 14.79, "volume": 1972734.0}, {"date": "2019-07-22", "close": 14.8, "volume": 2387738.0}, {"date": "2019-07-23", "close": 15.46, "volume": 3728670.0}, {"date": "2019-07-24", "close": 15.6, "volume": 2376702.0}, {"date": "2019-07-25", "close": 14.95, "volume": 5187119.0}, {"date": "2019-07-26", "close": 14.16, "volume": 12885880.0}, {"date": "2019-07-29", "close": 13.83, "volume": 7212433.0}, {"date": "2019-07-30", "close": 13.92, "volume": 4793849.0}, {"date": "2019-07-31", "close": 13.73, "volume": 4133400.0}, {"date": "2019-08-01", "close": 13.22, "volume": 3955991.0}, {"date": "2019-08-02", "close": 12.73, "volume": 3776720.0}, {"date": "2019-08-05", "close": 12.41, "volume": 4562566.0}, {"date": "2019-08-06", "close": 12.58, "volume": 3567540.0}, {"date": "2019-08-07", "close": 12.37, "volume": 4101441.0}, {"date": "2019-08-08", "close": 12.49, "volume": 3172971.0}, {"date": "2019-08-09", "close": 12.22, "volume": 2916153.0}, {"date": "2019-08-12", "close": 11.92, "volume": 3497512.0}, {"date": "2019-08-13", "close": 11.92, "volume": 4140920.0}, {"date": "2019-08-14", "close": 11.29, "volume": 4828090.0}, {"date": "2019-08-15", "close": 11.11, "volume": 5283193.0}, {"date": "2019-08-16", "close": 11.71, "volume": 4398889.0}, {"date": "2019-08-19", "close": 11.7, "volume": 4034841.0}, {"date": "2019-08-20", "close": 11.57, "volume": 3552099.0}, {"date": "2019-08-21", "close": 11.64, "volume": 2683280.0}, {"date": "2019-08-22", "close": 11.83, "volume": 2760253.0}, {"date": "2019-08-23", "close": 11.3, "volume": 3168008.0}, {"date": "2019-08-26", "close": 11.29, "volume": 2730711.0}, {"date": "2019-08-27", "close": 10.97, "volume": 3139470.0}, {"date": "2019-08-28", "close": 11.25, "volume": 3835768.0}, {"date": "2019-08-29", "close": 11.49, "volume": 2698099.0}, {"date": "2019-08-30", "close": 11.47, "volume": 2513407.0}, {"date": "2019-09-03", "close": 10.92, "volume": 4084176.0}, {"date": "2019-09-04", "close": 11.43, "volume": 3065818.0}, {"date": "2019-09-05", "close": 12.29, "volume": 4330708.0}, {"date": "2019-09-06", "close": 12.19, "volume": 3056001.0}, {"date": "2019-09-09", "close": 13.05, "volume": 5327365.0}, {"date": "2019-09-10", "close": 13.05, "volume": 3725547.0}, {"date": "2019-09-11", "close": 13.96, "volume": 7094846.0}, {"date": "2019-09-12", "close": 14.05, "volume": 5692214.0}, {"date": "2019-09-13", "close": 14.0, "volume": 4836894.0}, {"date": "2019-09-16", "close": 13.7, "volume": 3861386.0}, {"date": "2019-09-17", "close": 13.53, "volume": 3224719.0}, {"date": "2019-09-18", "close": 13.31, "volume": 3052938.0}, {"date": "2019-09-19", "close": 13.53, "volume": 2749428.0}, {"date": "2019-09-20", "close": 13.82, "volume": 6885620.0}, {"date": "2019-09-23", "close": 13.76, "volume": 2689978.0}, {"date": "2019-09-24", "close": 13.59, "volume": 2852566.0}, {"date": "2019-09-25", "close": 14.09, "volume": 3044957.0}, {"date": "2019-09-26", "close": 14.18, "volume": 3736039.0}, {"date": "2019-09-27", "close": 14.21, "volume": 2946390.0}, {"date": "2019-09-30", "close": 14.405, "volume": 3841007.0}, {"date": "2019-10-01", "close": 14.12, "volume": 2691176.0}, {"date": "2019-10-02", "close": 13.82, "volume": 2535812.0}, {"date": "2019-10-03", "close": 13.82, "volume": 2046729.0}, {"date": "2019-10-04", "close": 13.815, "volume": 2748767.0}, {"date": "2019-10-07", "close": 13.37, "volume": 2891998.0}, {"date": "2019-10-08", "close": 13.23, "volume": 2260471.0}, {"date": "2019-10-09", "close": 13.49, "volume": 1806898.0}, {"date": "2019-10-10", "close": 13.625, "volume": 1906555.0}, {"date": "2019-10-11", "close": 14.36, "volume": 3406141.0}, {"date": "2019-10-14", "close": 14.55, "volume": 1953766.0}, {"date": "2019-10-15", "close": 14.8, "volume": 2746299.0}, {"date": "2019-10-16", "close": 15.13, "volume": 1852497.0}, {"date": "2019-10-17", "close": 15.24, "volume": 1881765.0}, {"date": "2019-10-18", "close": 15.15, "volume": 2516218.0}, {"date": "2019-10-21", "close": 15.16, "volume": 2424161.0}, {"date": "2019-10-22", "close": 15.61, "volume": 3589908.0}, {"date": "2019-10-23", "close": 15.67, "volume": 3410366.0}, {"date": "2019-10-24", "close": 15.14, "volume": 4328424.0}, {"date": "2019-10-25", "close": 16.56, "volume": 7196974.0}, {"date": "2019-10-28", "close": 16.78, "volume": 4429156.0}, {"date": "2019-10-29", "close": 16.55, "volume": 3934349.0}, {"date": "2019-10-30", "close": 16.44, "volume": 3280222.0}, {"date": "2019-10-31", "close": 15.87, "volume": 3469232.0}, {"date": "2019-11-01", "close": 15.99, "volume": 2323447.0}, {"date": "2019-11-04", "close": 16.44, "volume": 2660686.0}, {"date": "2019-11-05", "close": 16.74, "volume": 2742475.0}, {"date": "2019-11-06", "close": 16.585, "volume": 3105953.0}, {"date": "2019-11-07", "close": 16.83, "volume": 2488939.0}, {"date": "2019-11-08", "close": 17.085, "volume": 2373750.0}, {"date": "2019-11-11", "close": 16.99, "volume": 1973790.0}, {"date": "2019-11-12", "close": 16.72, "volume": 1775070.0}, {"date": "2019-11-13", "close": 16.44, "volume": 1367495.0}, {"date": "2019-11-14", "close": 16.35, "volume": 1323395.0}, {"date": "2019-11-15", "close": 16.05, "volume": 2169492.0}, {"date": "2019-11-18", "close": 16.16, "volume": 2261949.0}, {"date": "2019-11-19", "close": 16.17, "volume": 1526928.0}, {"date": "2019-11-20", "close": 15.76, "volume": 3118405.0}, {"date": "2019-11-21", "close": 15.74, "volume": 1211624.0}, {"date": "2019-11-22", "close": 15.95, "volume": 1257520.0}, {"date": "2019-11-25", "close": 16.37, "volume": 1928020.0}, {"date": "2019-11-26", "close": 16.56, "volume": 2405805.0}, {"date": "2019-11-27", "close": 16.24, "volume": 1878677.0}, {"date": "2019-11-29", "close": 15.99, "volume": 1044617.0}, {"date": "2019-12-02", "close": 16.0, "volume": 2009749.0}, {"date": "2019-12-03", "close": 15.62, "volume": 1845356.0}, {"date": "2019-12-04", "close": 15.69, "volume": 2345761.0}, {"date": "2019-12-05", "close": 15.89, "volume": 1522532.0}, {"date": "2019-12-06", "close": 16.11, "volume": 2006462.0}, {"date": "2019-12-09", "close": 16.085, "volume": 1872734.0}, {"date": "2019-12-10", "close": 16.13, "volume": 1888204.0}, {"date": "2019-12-11", "close": 16.06, "volume": 2151205.0}, {"date": "2019-12-12", "close": 16.495, "volume": 2511058.0}, {"date": "2019-12-13", "close": 16.01, "volume": 3117477.0}, {"date": "2019-12-16", "close": 16.07, "volume": 2356176.0}, {"date": "2019-12-17", "close": 16.6, "volume": 4023614.0}, {"date": "2019-12-18", "close": 16.125, "volume": 3242790.0}, {"date": "2019-12-19", "close": 15.68, "volume": 6578963.0}, {"date": "2019-12-20", "close": 15.17, "volume": 6780158.0}, {"date": "2019-12-23", "close": 15.05, "volume": 3021473.0}, {"date": "2019-12-24", "close": 15.02, "volume": 1012176.0}, {"date": "2019-12-26", "close": 15.07, "volume": 1755762.0}, {"date": "2019-12-27", "close": 15.1, "volume": 1564251.0}, {"date": "2019-12-30", "close": 15.23, "volume": 4220603.0}, {"date": "2019-12-31", "close": 15.555, "volume": 2647374.0}, {"date": "2020-01-02", "close": 15.38, "volume": 1827706.0}, {"date": "2020-01-03", "close": 14.74, "volume": 4170763.0}, {"date": "2020-01-06", "close": 14.95, "volume": 3387678.0}, {"date": "2020-01-07", "close": 15.06, "volume": 1996129.0}, {"date": "2020-01-08", "close": 14.99, "volume": 2123798.0}, {"date": "2020-01-09", "close": 14.69, "volume": 2484762.0}, {"date": "2020-01-10", "close": 14.47, "volume": 2600101.0}, {"date": "2020-01-13", "close": 14.94, "volume": 2262696.0}, {"date": "2020-01-14", "close": 15.0, "volume": 2234431.0}, {"date": "2020-01-15", "close": 14.62, "volume": 3103477.0}, {"date": "2020-01-16", "close": 15.04, "volume": 2819192.0}, {"date": "2020-01-17", "close": 14.93, "volume": 2623587.0}, {"date": "2020-01-21", "close": 14.61, "volume": 2189249.0}, {"date": "2020-01-22", "close": 14.44, "volume": 3098588.0}, {"date": "2020-01-23", "close": 14.64, "volume": 2026728.0}, {"date": "2020-01-24", "close": 14.2, "volume": 3354705.0}, {"date": "2020-01-27", "close": 13.75, "volume": 2778023.0}, {"date": "2020-01-28", "close": 13.8, "volume": 2121133.0}, {"date": "2020-01-29", "close": 13.8, "volume": 2888501.0}, {"date": "2020-01-30", "close": 13.545, "volume": 3966243.0}, {"date": "2020-01-31", "close": 13.13, "volume": 5651250.0}, {"date": "2020-02-03", "close": 13.3, "volume": 4003476.0}, {"date": "2020-02-04", "close": 13.45, "volume": 3482372.0}, {"date": "2020-02-05", "close": 13.89, "volume": 5460717.0}, {"date": "2020-02-06", "close": 13.37, "volume": 3234190.0}, {"date": "2020-02-07", "close": 13.43, "volume": 3226405.0}, {"date": "2020-02-10", "close": 13.19, "volume": 3665171.0}, {"date": "2020-02-11", "close": 11.56, "volume": 23006390.0}, {"date": "2020-02-12", "close": 11.85, "volume": 7742501.0}, {"date": "2020-02-13", "close": 11.59, "volume": 5165884.0}, {"date": "2020-02-14", "close": 11.1, "volume": 6101024.0}, {"date": "2020-02-18", "close": 11.375, "volume": 5556292.0}, {"date": "2020-02-19", "close": 11.45, "volume": 4456585.0}, {"date": "2020-02-20", "close": 11.27, "volume": 4059054.0}, {"date": "2020-02-21", "close": 10.845, "volume": 4834960.0}, {"date": "2020-02-24", "close": 10.67, "volume": 8684280.0}, {"date": "2020-02-25", "close": 10.115, "volume": 6539098.0}, {"date": "2020-02-26", "close": 10.02, "volume": 6857426.0}, {"date": "2020-02-27", "close": 9.91, "volume": 6652464.0}, {"date": "2020-02-28", "close": 9.685, "volume": 9154969.0}, {"date": "2020-03-02", "close": 9.49, "volume": 6370463.0}, {"date": "2020-03-03", "close": 8.98, "volume": 8280380.0}, {"date": "2020-03-04", "close": 9.39, "volume": 5263868.0}, {"date": "2020-03-05", "close": 8.94, "volume": 5462822.0}, {"date": "2020-03-06", "close": 8.7, "volume": 7503471.0}, {"date": "2020-03-09", "close": 7.61, "volume": 7826287.0}, {"date": "2020-03-10", "close": 7.695, "volume": 8870346.0}, {"date": "2020-03-11", "close": 7.16, "volume": 9047954.0}, {"date": "2020-03-12", "close": 6.39, "volume": 9002941.0}, {"date": "2020-03-13", "close": 7.21, "volume": 8777251.0}, {"date": "2020-03-16", "close": 6.18, "volume": 9061180.0}, {"date": "2020-03-17", "close": 5.71, "volume": 14704190.0}, {"date": "2020-03-18", "close": 4.57, "volume": 12225920.0}, {"date": "2020-03-19", "close": 5.1, "volume": 13503790.0}, {"date": "2020-03-20", "close": 5.69, "volume": 9401726.0}, {"date": "2020-03-23", "close": 5.27, "volume": 6352344.0}, {"date": "2020-03-24", "close": 5.91, "volume": 6408231.0}, {"date": "2020-03-25", "close": 6.13, "volume": 8211733.0}, {"date": "2020-03-26", "close": 6.19, "volume": 6482615.0}, {"date": "2020-03-27", "close": 6.32, "volume": 6789440.0}, {"date": "2020-03-30", "close": 5.92, "volume": 6829116.0}, {"date": "2020-03-31", "close": 5.82, "volume": 6602851.0}, {"date": "2020-04-01", "close": 5.69, "volume": 6658124.0}, {"date": "2020-04-02", "close": 5.76, "volume": 5547083.0}, {"date": "2020-04-03", "close": 5.39, "volume": 5000685.0}, {"date": "2020-04-06", "close": 5.72, "volume": 5352895.0}, {"date": "2020-04-07", "close": 6.35, "volume": 7287521.0}, {"date": "2020-04-08", "close": 6.94, "volume": 6346852.0}, {"date": "2020-04-09", "close": 7.69, "volume": 7732226.0}, {"date": "2020-04-13", "close": 7.38, "volume": 4866075.0}, {"date": "2020-04-14", "close": 7.6, "volume": 3622615.0}, {"date": "2020-04-15", "close": 7.22, "volume": 4163136.0}, {"date": "2020-04-16", "close": 6.75, "volume": 8169790.0}, {"date": "2020-04-17", "close": 7.26, "volume": 6220278.0}, {"date": "2020-04-20", "close": 6.76, "volume": 4948089.0}, {"date": "2020-04-21", "close": 6.6, "volume": 5301168.0}, {"date": "2020-04-22", "close": 6.465, "volume": 3912582.0}, {"date": "2020-04-23", "close": 6.64, "volume": 5567946.0}, {"date": "2020-04-24", "close": 6.915, "volume": 3608244.0}, {"date": "2020-04-27", "close": 7.3, "volume": 3393275.0}, {"date": "2020-04-28", "close": 7.68, "volume": 4643966.0}, {"date": "2020-04-29", "close": 8.06, "volume": 8809778.0}, {"date": "2020-04-30", "close": 7.17, "volume": 14353820.0}, {"date": "2020-05-01", "close": 6.63, "volume": 7908304.0}, {"date": "2020-05-04", "close": 6.36, "volume": 6649591.0}, {"date": "2020-05-05", "close": 6.14, "volume": 5317985.0}, {"date": "2020-05-06", "close": 6.16, "volume": 4940023.0}, {"date": "2020-05-07", "close": 6.72, "volume": 7410748.0}, {"date": "2020-05-08", "close": 7.22, "volume": 7924188.0}, {"date": "2020-05-11", "close": 6.96, "volume": 5680538.0}, {"date": "2020-05-12", "close": 6.59, "volume": 6047701.0}, {"date": "2020-05-13", "close": 6.14, "volume": 7914512.0}, {"date": "2020-05-14", "close": 6.43, "volume": 6599403.0}, {"date": "2020-05-15", "close": 6.38, "volume": 3333639.0}, {"date": "2020-05-18", "close": 7.08, "volume": 8621983.0}, {"date": "2020-05-19", "close": 7.01, "volume": 5351069.0}, {"date": "2020-05-20", "close": 7.13, "volume": 4712140.0}, {"date": "2020-05-21", "close": 7.075, "volume": 6950647.0}, {"date": "2020-05-22", "close": 7.135, "volume": 4619713.0}, {"date": "2020-05-26", "close": 8.03, "volume": 7476324.0}, {"date": "2020-05-27", "close": 8.43, "volume": 6037751.0}, {"date": "2020-05-28", "close": 7.83, "volume": 5514589.0}, {"date": "2020-05-29", "close": 7.61, "volume": 5785321.0}, {"date": "2020-06-01", "close": 7.94, "volume": 3815257.0}, {"date": "2020-06-02", "close": 8.45, "volume": 5184055.0}, {"date": "2020-06-03", "close": 8.72, "volume": 5694520.0}, {"date": "2020-06-04", "close": 8.94, "volume": 6001838.0}, {"date": "2020-06-05", "close": 9.89, "volume": 10612770.0}, {"date": "2020-06-08", "close": 10.45, "volume": 8646963.0}, {"date": "2020-06-09", "close": 9.81, "volume": 7248706.0}, {"date": "2020-06-10", "close": 9.51, "volume": 8323926.0}, {"date": "2020-06-11", "close": 8.56, "volume": 6221431.0}, {"date": "2020-06-12", "close": 9.42, "volume": 6278472.0}, {"date": "2020-06-15", "close": 8.975, "volume": 7679577.0}, {"date": "2020-06-16", "close": 9.05, "volume": 4883601.0}, {"date": "2020-06-17", "close": 8.69, "volume": 4160928.0}, {"date": "2020-06-18", "close": 8.6, "volume": 3937549.0}, {"date": "2020-06-19", "close": 8.54, "volume": 6882761.0}, {"date": "2020-06-22", "close": 8.55, "volume": 5229156.0}, {"date": "2020-06-23", "close": 8.82, "volume": 4247563.0}, {"date": "2020-06-24", "close": 8.52, "volume": 4988919.0}, {"date": "2020-06-25", "close": 8.78, "volume": 6061598.0}, {"date": "2020-06-26", "close": 8.07, "volume": 32787080.0}, {"date": "2020-06-29", "close": 9.02, "volume": 7611161.0}, {"date": "2020-06-30", "close": 8.945, "volume": 5360479.0}, {"date": "2020-07-01", "close": 8.585, "volume": 4565713.0}, {"date": "2020-07-02", "close": 8.84, "volume": 3531348.0}, {"date": "2020-07-06", "close": 9.01, "volume": 3886354.0}, {"date": "2020-07-07", "close": 8.81, "volume": 3183426.0}, {"date": "2020-07-08", "close": 8.83, "volume": 2591025.0}, {"date": "2020-07-09", "close": 8.55, "volume": 3986852.0}, {"date": "2020-07-10", "close": 9.26, "volume": 5903268.0}, {"date": "2020-07-13", "close": 9.04, "volume": 5670695.0}, {"date": "2020-07-14", "close": 9.31, "volume": 2808274.0}, {"date": "2020-07-15", "close": 10.045, "volume": 7775257.0}, {"date": "2020-07-16", "close": 9.77, "volume": 4327595.0}, {"date": "2020-07-17", "close": 9.64, "volume": 2925717.0}, {"date": "2020-07-20", "close": 9.645, "volume": 2848536.0}, {"date": "2020-07-21", "close": 9.7, "volume": 3260047.0}, {"date": "2020-07-22", "close": 9.58, "volume": 3825955.0}, {"date": "2020-07-23", "close": 9.66, "volume": 2797192.0}, {"date": "2020-07-24", "close": 9.69, "volume": 2136882.0}, {"date": "2020-07-27", "close": 10.13, "volume": 3618548.0}, {"date": "2020-07-28", "close": 10.02, "volume": 1917278.0}, {"date": "2020-07-29", "close": 10.22, "volume": 3050461.0}, {"date": "2020-07-30", "close": 9.71, "volume": 3420029.0}, {"date": "2020-07-31", "close": 9.01, "volume": 6155220.0}, {"date": "2020-08-03", "close": 8.8, "volume": 5384987.0}, {"date": "2020-08-04", "close": 8.925, "volume": 3645551.0}, {"date": "2020-08-05", "close": 9.28, "volume": 2746265.0}, {"date": "2020-08-06", "close": 9.26, "volume": 3423650.0}, {"date": "2020-08-07", "close": 9.46, "volume": 2585305.0}, {"date": "2020-08-10", "close": 9.86, "volume": 2756911.0}, {"date": "2020-08-11", "close": 10.085, "volume": 3339004.0}, {"date": "2020-08-12", "close": 9.84, "volume": 2322463.0}, {"date": "2020-08-13", "close": 9.92, "volume": 3439654.0}, {"date": "2020-08-14", "close": 9.89, "volume": 1320059.0}, {"date": "2020-08-17", "close": 10.0, "volume": 1917405.0}, {"date": "2020-08-18", "close": 9.73, "volume": 1810550.0}, {"date": "2020-08-19", "close": 9.5, "volume": 12079600.0}, {"date": "2020-08-20", "close": 9.46, "volume": 5926775.0}, {"date": "2020-08-21", "close": 9.445, "volume": 3176867.0}, {"date": "2020-08-24", "close": 9.85, "volume": 3952789.0}, {"date": "2020-08-25", "close": 9.655, "volume": 3235703.0}, {"date": "2020-08-26", "close": 9.8, "volume": 1994429.0}, {"date": "2020-08-27", "close": 9.7, "volume": 2357739.0}, {"date": "2020-08-28", "close": 9.855, "volume": 1708726.0}, {"date": "2020-08-31", "close": 9.595, "volume": 2365092.0}, {"date": "2020-09-01", "close": 9.67, "volume": 1790484.0}, {"date": "2020-09-02", "close": 9.82, "volume": 2942996.0}, {"date": "2020-09-03", "close": 9.57, "volume": 2352622.0}, {"date": "2020-09-04", "close": 9.59, "volume": 2688059.0}, {"date": "2020-09-08", "close": 9.54, "volume": 2905073.0}, {"date": "2020-09-09", "close": 9.5, "volume": 2119836.0}, {"date": "2020-09-10", "close": 9.42, "volume": 2646700.0}, {"date": "2020-09-11", "close": 9.45, "volume": 3645365.0}, {"date": "2020-09-14", "close": 9.77, "volume": 2485020.0}, {"date": "2020-09-15", "close": 9.62, "volume": 2462843.0}, {"date": "2020-09-16", "close": 9.27, "volume": 3504632.0}, {"date": "2020-09-17", "close": 8.96, "volume": 3426259.0}, {"date": "2020-09-18", "close": 8.59, "volume": 6916935.0}, {"date": "2020-09-21", "close": 8.02, "volume": 4702984.0}, {"date": "2020-09-22", "close": 7.73, "volume": 3746617.0}, {"date": "2020-09-23", "close": 7.64, "volume": 3418188.0}, {"date": "2020-09-24", "close": 7.46, "volume": 2882783.0}, {"date": "2020-09-25", "close": 7.42, "volume": 4025352.0}, {"date": "2020-09-28", "close": 7.73, "volume": 2768023.0}, {"date": "2020-09-29", "close": 7.63, "volume": 1982934.0}, {"date": "2020-09-30", "close": 7.67, "volume": 3209866.0}, {"date": "2020-10-01", "close": 8.32, "volume": 4623913.0}, {"date": "2020-10-02", "close": 8.355, "volume": 3076322.0}, {"date": "2020-10-05", "close": 8.86, "volume": 3076623.0}, {"date": "2020-10-06", "close": 8.85, "volume": 3890991.0}, {"date": "2020-10-07", "close": 9.53, "volume": 4113574.0}, {"date": "2020-10-08", "close": 9.62, "volume": 4066658.0}, {"date": "2020-10-09", "close": 9.62, "volume": 2715637.0}, {"date": "2020-10-12", "close": 9.7, "volume": 2120060.0}, {"date": "2020-10-13", "close": 9.62, "volume": 1701363.0}, {"date": "2020-10-14", "close": 9.58, "volume": 2563267.0}, {"date": "2020-10-15", "close": 9.78, "volume": 2438199.0}, {"date": "2020-10-16", "close": 9.77, "volume": 1875233.0}, {"date": "2020-10-19", "close": 9.72, "volume": 1889896.0}, {"date": "2020-10-20", "close": 9.84, "volume": 3367073.0}, {"date": "2020-10-21", "close": 9.95, "volume": 2797076.0}, {"date": "2020-10-22", "close": 10.46, "volume": 4907148.0}, {"date": "2020-10-23", "close": 11.0, "volume": 5259806.0}, {"date": "2020-10-26", "close": 10.35, "volume": 7352708.0}, {"date": "2020-10-27", "close": 9.99, "volume": 3577411.0}, {"date": "2020-10-28", "close": 9.53, "volume": 3962734.0}, {"date": "2020-10-29", "close": 9.93, "volume": 6131257.0}, {"date": "2020-10-30", "close": 8.28, "volume": 11017080.0}, {"date": "2020-11-02", "close": 8.625, "volume": 6051015.0}, {"date": "2020-11-03", "close": 9.1, "volume": 6405725.0}, {"date": "2020-11-04", "close": 8.84, "volume": 3774796.0}, {"date": "2020-11-05", "close": 9.28, "volume": 3179458.0}, {"date": "2020-11-06", "close": 8.76, "volume": 3314763.0}, {"date": "2020-11-09", "close": 9.605, "volume": 6817735.0}, {"date": "2020-11-10", "close": 10.445, "volume": 7014062.0}, {"date": "2020-11-11", "close": 9.81, "volume": 3747146.0}, {"date": "2020-11-12", "close": 9.67, "volume": 4148702.0}, {"date": "2020-11-13", "close": 9.99, "volume": 2539992.0}, {"date": "2020-11-16", "close": 10.46, "volume": 3911254.0}, {"date": "2020-11-17", "close": 10.6, "volume": 3167140.0}, {"date": "2020-11-18", "close": 10.65, "volume": 3322762.0}, {"date": "2020-11-19", "close": 10.76, "volume": 2037019.0}, {"date": "2020-11-20", "close": 10.355, "volume": 4203930.0}, {"date": "2020-11-23", "close": 10.69, "volume": 4117005.0}, {"date": "2020-11-24", "close": 11.38, "volume": 4728413.0}, {"date": "2020-11-25", "close": 11.02, "volume": 3171729.0}, {"date": "2020-11-27", "close": 10.95, "volume": 1759855.0}, {"date": "2020-11-30", "close": 10.42, "volume": 2936749.0}, {"date": "2020-12-01", "close": 10.72, "volume": 2761891.0}, {"date": "2020-12-02", "close": 10.4, "volume": 3492907.0}, {"date": "2020-12-03", "close": 10.51, "volume": 2986279.0}, {"date": "2020-12-04", "close": 11.09, "volume": 2413708.0}, {"date": "2020-12-07", "close": 10.72, "volume": 2347749.0}, {"date": "2020-12-08", "close": 10.82, "volume": 2679634.0}, {"date": "2020-12-09", "close": 10.75, "volume": 2147336.0}, {"date": "2020-12-10", "close": 10.63, "volume": 2692326.0}, {"date": "2020-12-11", "close": 10.4, "volume": 2282145.0}, {"date": "2020-12-14", "close": 10.5, "volume": 1947010.0}, {"date": "2020-12-15", "close": 10.9, "volume": 2354958.0}, {"date": "2020-12-16", "close": 10.7, "volume": 2098443.0}, {"date": "2020-12-17", "close": 10.78, "volume": 1687803.0}, {"date": "2020-12-18", "close": 10.44, "volume": 5211819.0}, {"date": "2020-12-21", "close": 10.29, "volume": 2361689.0}, {"date": "2020-12-22", "close": 10.01, "volume": 2272192.0}, {"date": "2020-12-23", "close": 10.48, "volume": 2534255.0}, {"date": "2020-12-24", "close": 10.36, "volume": 856380.0}, {"date": "2020-12-28", "close": 10.31, "volume": 1890524.0}, {"date": "2020-12-29", "close": 10.315, "volume": 2443140.0}, {"date": "2020-12-30", "close": 10.63, "volume": 2700288.0}, {"date": "2020-12-31", "close": 10.91, "volume": 4206708.0}, {"date": "2021-01-04", "close": 10.17, "volume": 5257693.0}, {"date": "2021-01-05", "close": 10.64, "volume": 4292486.0}, {"date": "2021-01-06", "close": 10.78, "volume": 3664926.0}, {"date": "2021-01-07", "close": 10.74, "volume": 3047077.0}, {"date": "2021-01-08", "close": 11.46, "volume": 6616625.0}, {"date": "2021-01-11", "close": 11.42, "volume": 2808018.0}, {"date": "2021-01-12", "close": 11.97, "volume": 3310913.0}, {"date": "2021-01-13", "close": 11.66, "volume": 2563895.0}, {"date": "2021-01-14", "close": 11.85, "volume": 2266919.0}, {"date": "2021-01-15", "close": 11.49, "volume": 2459169.0}, {"date": "2021-01-19", "close": 11.33, "volume": 3211185.0}, {"date": "2021-01-20", "close": 11.43, "volume": 2422428.0}, {"date": "2021-01-21", "close": 11.58, "volume": 1842000.0}, {"date": "2021-01-22", "close": 11.45, "volume": 2089569.0}, {"date": "2021-01-25", "close": 11.17, "volume": 2820909.0}, {"date": "2021-01-26", "close": 11.03, "volume": 2282995.0}, {"date": "2021-01-27", "close": 10.51, "volume": 4566227.0}, {"date": "2021-01-28", "close": 10.69, "volume": 3694115.0}, {"date": "2021-01-29", "close": 10.55, "volume": 3470118.0}, {"date": "2021-02-01", "close": 10.9, "volume": 3004862.0}, {"date": "2021-02-02", "close": 11.27, "volume": 2720737.0}, {"date": "2021-02-03", "close": 11.59, "volume": 2392301.0}, {"date": "2021-02-04", "close": 11.76, "volume": 2419347.0}, {"date": "2021-02-05", "close": 12.56, "volume": 5631175.0}, {"date": "2021-02-08", "close": 12.73, "volume": 5503881.0}, {"date": "2021-02-09", "close": 13.49, "volume": 7844399.0}, {"date": "2021-02-10", "close": 13.99, "volume": 7069548.0}, {"date": "2021-02-11", "close": 14.315, "volume": 4881204.0}, {"date": "2021-02-12", "close": 14.07, "volume": 2294652.0}, {"date": "2021-02-16", "close": 14.2, "volume": 2717681.0}, {"date": "2021-02-17", "close": 14.12, "volume": 2462387.0}, {"date": "2021-02-18", "close": 13.675, "volume": 2630517.0}, {"date": "2021-02-19", "close": 13.895, "volume": 4300596.0}, {"date": "2021-02-22", "close": 16.82, "volume": 31047640.0}, {"date": "2021-02-23", "close": 17.01, "volume": 11908850.0}, {"date": "2021-02-24", "close": 16.9, "volume": 7212660.0}, {"date": "2021-02-25", "close": 16.51, "volume": 5871997.0}, {"date": "2021-02-26", "close": 16.81, "volume": 7033839.0}, {"date": "2021-03-01", "close": 17.35, "volume": 4983902.0}, {"date": "2021-03-02", "close": 18.1, "volume": 8338694.0}, {"date": "2021-03-03", "close": 18.79, "volume": 6019148.0}, {"date": "2021-03-04", "close": 18.21, "volume": 9507244.0}, {"date": "2021-03-05", "close": 18.26, "volume": 6389179.0}, {"date": "2021-03-08", "close": 18.55, "volume": 4224213.0}, {"date": "2021-03-09", "close": 18.05, "volume": 4863045.0}, {"date": "2021-03-10", "close": 18.08, "volume": 4380358.0}, {"date": "2021-03-11", "close": 17.97, "volume": 3769130.0}, {"date": "2021-03-12", "close": 18.17, "volume": 4133907.0}, {"date": "2021-03-15", "close": 17.72, "volume": 6102222.0}, {"date": "2021-03-16", "close": 17.28, "volume": 5819590.0}, {"date": "2021-03-17", "close": 17.9, "volume": 3857625.0}, {"date": "2021-03-18", "close": 17.47, "volume": 3604220.0}, {"date": "2021-03-19", "close": 17.22, "volume": 7422866.0}, {"date": "2021-03-22", "close": 17.09, "volume": 2648629.0}, {"date": "2021-03-23", "close": 16.56, "volume": 4026073.0}, {"date": "2021-03-24", "close": 16.31, "volume": 4395122.0}, {"date": "2021-03-25", "close": 16.87, "volume": 5604306.0}, {"date": "2021-03-26", "close": 17.12, "volume": 4744567.0}, {"date": "2021-03-29", "close": 16.98, "volume": 3886376.0}, {"date": "2021-03-30", "close": 17.6, "volume": 3267406.0}, {"date": "2021-03-31", "close": 17.57, "volume": 3273379.0}, {"date": "2021-04-01", "close": 17.36, "volume": 2638306.0}, {"date": "2021-04-05", "close": 17.69, "volume": 3235052.0}, {"date": "2021-04-06", "close": 17.93, "volume": 2807627.0}, {"date": "2021-04-07", "close": 17.72, "volume": 3009245.0}, {"date": "2021-04-08", "close": 17.89, "volume": 3032053.0}, {"date": "2021-04-09", "close": 17.92, "volume": 2166991.0}, {"date": "2021-04-12", "close": 17.85, "volume": 2640813.0}, {"date": "2021-04-13", "close": 17.59, "volume": 2716079.0}, {"date": "2021-04-14", "close": 17.74, "volume": 3006941.0}, {"date": "2021-04-15", "close": 17.9, "volume": 2069956.0}, {"date": "2021-04-16", "close": 17.73, "volume": 4739372.0}, {"date": "2021-04-19", "close": 17.92, "volume": 2169553.0}, {"date": "2021-04-20", "close": 17.275, "volume": 3266611.0}, {"date": "2021-04-21", "close": 17.85, "volume": 3625411.0}, {"date": "2021-04-22", "close": 17.65, "volume": 4416202.0}, {"date": "2021-04-23", "close": 18.275, "volume": 3384754.0}, {"date": "2021-04-26", "close": 17.92, "volume": 3963521.0}, {"date": "2021-04-27", "close": 17.95, "volume": 2993420.0}, {"date": "2021-04-28", "close": 18.08, "volume": 2526400.0}, {"date": "2021-04-29", "close": 17.74, "volume": 4493564.0}, {"date": "2021-04-30", "close": 17.21, "volume": 7300930.0}, {"date": "2021-05-03", "close": 17.74, "volume": 4181137.0}, {"date": "2021-05-04", "close": 18.28, "volume": 5175823.0}, {"date": "2021-05-05", "close": 19.23, "volume": 7271194.0}, {"date": "2021-05-06", "close": 19.54, "volume": 3317943.0}, {"date": "2021-05-07", "close": 19.67, "volume": 3000476.0}, {"date": "2021-05-10", "close": 19.14, "volume": 4482681.0}, {"date": "2021-05-11", "close": 18.99, "volume": 4768324.0}, {"date": "2021-05-12", "close": 18.565, "volume": 4119453.0}, {"date": "2021-05-13", "close": 19.37, "volume": 6717224.0}, {"date": "2021-05-14", "close": 19.96, "volume": 3364999.0}, {"date": "2021-05-17", "close": 20.38, "volume": 3889759.0}, {"date": "2021-05-18", "close": 19.61, "volume": 3137812.0}, {"date": "2021-05-19", "close": 18.97, "volume": 4716845.0}, {"date": "2021-05-20", "close": 18.83, "volume": 3147326.0}, {"date": "2021-05-21", "close": 19.4, "volume": 3130920.0}, {"date": "2021-05-24", "close": 19.04, "volume": 2344573.0}, {"date": "2021-05-25", "close": 18.7, "volume": 3200170.0}, {"date": "2021-05-26", "close": 19.05, "volume": 1964424.0}, {"date": "2021-05-27", "close": 19.79, "volume": 3275456.0}, {"date": "2021-05-28", "close": 19.83, "volume": 2498752.0}, {"date": "2021-06-01", "close": 20.42, "volume": 3359658.0}, {"date": "2021-06-02", "close": 20.26, "volume": 2162522.0}, {"date": "2021-06-03", "close": 20.49, "volume": 2764730.0}, {"date": "2021-06-04", "close": 20.46, "volume": 3836837.0}, {"date": "2021-06-07", "close": 19.39, "volume": 4022527.0}, {"date": "2021-06-08", "close": 19.0, "volume": 4888705.0}, {"date": "2021-06-09", "close": 18.49, "volume": 16351170.0}, {"date": "2021-06-10", "close": 18.13, "volume": 4986976.0}, {"date": "2021-06-11", "close": 18.75, "volume": 4106460.0}, {"date": "2021-06-14", "close": 18.28, "volume": 2672904.0}, {"date": "2021-06-15", "close": 18.97, "volume": 3914873.0}, {"date": "2021-06-16", "close": 18.36, "volume": 4207341.0}, {"date": "2021-06-17", "close": 17.52, "volume": 4683764.0}, {"date": "2021-06-18", "close": 16.77, "volume": 6436159.0}, {"date": "2021-06-21", "close": 17.29, "volume": 3552848.0}, {"date": "2021-06-22", "close": 17.15, "volume": 1967831.0}, {"date": "2021-06-23", "close": 17.31, "volume": 2881785.0}, {"date": "2021-06-24", "close": 17.58, "volume": 2526609.0}, {"date": "2021-06-25", "close": 17.44, "volume": 6264349.0}, {"date": "2021-06-28", "close": 17.08, "volume": 2657074.0}, {"date": "2021-06-29", "close": 17.02, "volume": 2610772.0}, {"date": "2021-06-30", "close": 17.15, "volume": 2824683.0}, {"date": "2021-07-01", "close": 17.41, "volume": 3018501.0}, {"date": "2021-07-02", "close": 17.28, "volume": 2878381.0}, {"date": "2021-07-06", "close": 16.72, "volume": 3461362.0}, {"date": "2021-07-07", "close": 16.67, "volume": 3186926.0}, {"date": "2021-07-08", "close": 16.35, "volume": 3197906.0}, {"date": "2021-07-09", "close": 16.83, "volume": 2342373.0}, {"date": "2021-07-12", "close": 17.03, "volume": 2407801.0}, {"date": "2021-07-13", "close": 16.56, "volume": 2737258.0}, {"date": "2021-07-14", "close": 16.53, "volume": 2357723.0}, {"date": "2021-07-15", "close": 16.24, "volume": 3103881.0}, {"date": "2021-07-16", "close": 15.59, "volume": 4337495.0}, {"date": "2021-07-19", "close": 15.12, "volume": 4106797.0}, {"date": "2021-07-20", "close": 15.64, "volume": 5363173.0}, {"date": "2021-07-21", "close": 15.87, "volume": 3228824.0}, {"date": "2021-07-22", "close": 15.51, "volume": 2452123.0}, {"date": "2021-07-23", "close": 15.55, "volume": 1969758.0}, {"date": "2021-07-26", "close": 15.94, "volume": 2898548.0}, {"date": "2021-07-27", "close": 15.44, "volume": 1600037.0}, {"date": "2021-07-28", "close": 15.76, "volume": 2152920.0}, {"date": "2021-07-29", "close": 15.84, "volume": 1412108.0}, {"date": "2021-07-30", "close": 15.71, "volume": 2127312.0}, {"date": "2021-08-02", "close": 15.59, "volume": 2966053.0}, {"date": "2021-08-03", "close": 15.71, "volume": 2932894.0}, {"date": "2021-08-04", "close": 14.97, "volume": 2431004.0}, {"date": "2021-08-05", "close": 15.26, "volume": 2796954.0}, {"date": "2021-08-06", "close": 16.26, "volume": 8788687.0}, {"date": "2021-08-09", "close": 16.36, "volume": 5346277.0}, {"date": "2021-08-10", "close": 16.9, "volume": 4321163.0}, {"date": "2021-08-11", "close": 17.01, "volume": 2346977.0}, {"date": "2021-08-12", "close": 16.87, "volume": 2009056.0}, {"date": "2021-08-13", "close": 16.6, "volume": 2379603.0}, {"date": "2021-08-16", "close": 16.33, "volume": 3227324.0}, {"date": "2021-08-17", "close": 15.77, "volume": 3803875.0}, {"date": "2021-08-18", "close": 15.31, "volume": 3168231.0}, {"date": "2021-08-19", "close": 14.7, "volume": 3648326.0}, {"date": "2021-08-20", "close": 14.47, "volume": 4898314.0}, {"date": "2021-08-23", "close": 14.87, "volume": 3461253.0}, {"date": "2021-08-24", "close": 15.26, "volume": 2447841.0}, {"date": "2021-08-25", "close": 15.39, "volume": 2695811.0}, {"date": "2021-08-26", "close": 15.3, "volume": 2914815.0}, {"date": "2021-08-27", "close": 16.17, "volume": 3903952.0}, {"date": "2021-08-30", "close": 15.83, "volume": 3019945.0}, {"date": "2021-08-31", "close": 15.84, "volume": 2949988.0}, {"date": "2021-09-01", "close": 16.16, "volume": 3499918.0}, {"date": "2021-09-02", "close": 16.19, "volume": 3647763.0}, {"date": "2021-09-03", "close": 16.31, "volume": 2841901.0}, {"date": "2021-09-07", "close": 16.1, "volume": 2963062.0}, {"date": "2021-09-08", "close": 15.75, "volume": 3344043.0}, {"date": "2021-09-09", "close": 15.72, "volume": 3358048.0}, {"date": "2021-09-10", "close": 15.74, "volume": 2900431.0}, {"date": "2021-09-13", "close": 16.32, "volume": 3177931.0}, {"date": "2021-09-14", "close": 16.14, "volume": 3137180.0}, {"date": "2021-09-15", "close": 17.18, "volume": 6318933.0}, {"date": "2021-09-16", "close": 16.81, "volume": 2847918.0}, {"date": "2021-09-17", "close": 16.98, "volume": 5549287.0}, {"date": "2021-09-20", "close": 16.51, "volume": 3424861.0}, {"date": "2021-09-21", "close": 16.21, "volume": 3323839.0}, {"date": "2021-09-22", "close": 16.64, "volume": 2799383.0}, {"date": "2021-09-23", "close": 17.48, "volume": 2966767.0}, {"date": "2021-09-24", "close": 17.97, "volume": 4008948.0}, {"date": "2021-09-27", "close": 18.66, "volume": 5199606.0}, {"date": "2021-09-28", "close": 18.1, "volume": 4003278.0}, {"date": "2021-09-29", "close": 17.91, "volume": 2749424.0}, {"date": "2021-09-30", "close": 17.7, "volume": 3088066.0}, {"date": "2021-10-01", "close": 18.6, "volume": 3623827.0}, {"date": "2021-10-04", "close": 19.24, "volume": 5489810.0}, {"date": "2021-10-05", "close": 19.17, "volume": 3679511.0}, {"date": "2021-10-06", "close": 18.37, "volume": 4157117.0}, {"date": "2021-10-07", "close": 18.56, "volume": 3342311.0}, {"date": "2021-10-08", "close": 18.76, "volume": 4937594.0}, {"date": "2021-10-11", "close": 18.6, "volume": 3168668.0}, {"date": "2021-10-12", "close": 18.66, "volume": 2294420.0}, {"date": "2021-10-13", "close": 18.44, "volume": 2498967.0}, {"date": "2021-10-14", "close": 18.99, "volume": 3072967.0}, {"date": "2021-10-15", "close": 18.84, "volume": 2753855.0}, {"date": "2021-10-18", "close": 19.02, "volume": 3056057.0}, {"date": "2021-10-19", "close": 19.05, "volume": 2017962.0}, {"date": "2021-10-20", "close": 19.74, "volume": 4947220.0}, {"date": "2021-10-21", "close": 19.97, "volume": 2477605.0}, {"date": "2021-10-22", "close": 19.81, "volume": 6493496.0}, {"date": "2021-10-25", "close": 20.74, "volume": 4563337.0}, {"date": "2021-10-26", "close": 19.28, "volume": 5187504.0}, {"date": "2021-10-27", "close": 18.95, "volume": 2869415.0}, {"date": "2021-10-28", "close": 19.24, "volume": 2309024.0}, {"date": "2021-10-29", "close": 19.12, "volume": 2732142.0}, {"date": "2021-11-01", "close": 20.56, "volume": 5128423.0}, {"date": "2021-11-02", "close": 21.09, "volume": 4790187.0}, {"date": "2021-11-03", "close": 21.99, "volume": 6740007.0}, {"date": "2021-11-04", "close": 21.45, "volume": 5831648.0}, {"date": "2021-11-05", "close": 24.14, "volume": 11094900.0}, {"date": "2021-11-08", "close": 23.08, "volume": 6012995.0}, {"date": "2021-11-09", "close": 23.44, "volume": 5307207.0}, {"date": "2021-11-10", "close": 23.07, "volume": 3714410.0}, {"date": "2021-11-11", "close": 23.46, "volume": 2880227.0}, {"date": "2021-11-12", "close": 23.55, "volume": 2832403.0}, {"date": "2021-11-15", "close": 22.76, "volume": 4747964.0}, {"date": "2021-11-16", "close": 23.11, "volume": 3232453.0}, {"date": "2021-11-17", "close": 22.74, "volume": 2362016.0}, {"date": "2021-11-18", "close": 22.27, "volume": 3095010.0}, {"date": "2021-11-19", "close": 21.84, "volume": 4736035.0}, {"date": "2021-11-22", "close": 22.43, "volume": 2588659.0}, {"date": "2021-11-23", "close": 22.38, "volume": 2069749.0}, {"date": "2021-11-24", "close": 22.01, "volume": 1748798.0}, {"date": "2021-11-26", "close": 20.62, "volume": 4074150.0}, {"date": "2021-11-29", "close": 20.79, "volume": 3748890.0}, {"date": "2021-11-30", "close": 20.11, "volume": 5247446.0}, {"date": "2021-12-01", "close": 20.72, "volume": 5944269.0}, {"date": "2021-12-02", "close": 20.88, "volume": 3806552.0}, {"date": "2021-12-03", "close": 20.96, "volume": 2828991.0}, {"date": "2021-12-06", "close": 21.49, "volume": 2433474.0}, {"date": "2021-12-07", "close": 21.69, "volume": 2163475.0}, {"date": "2021-12-08", "close": 22.25, "volume": 6861503.0}, {"date": "2021-12-09", "close": 22.42, "volume": 3679864.0}, {"date": "2021-12-10", "close": 22.0, "volume": 4187906.0}, {"date": "2021-12-13", "close": 20.53, "volume": 3756014.0}, {"date": "2021-12-14", "close": 20.51, "volume": 2682915.0}, {"date": "2021-12-15", "close": 20.46, "volume": 4588220.0}, {"date": "2021-12-16", "close": 19.71, "volume": 3756471.0}, {"date": "2021-12-17", "close": 19.25, "volume": 7232298.0}, {"date": "2021-12-20", "close": 19.14, "volume": 4499340.0}, {"date": "2021-12-21", "close": 20.13, "volume": 3359102.0}, {"date": "2021-12-22", "close": 20.77, "volume": 3132221.0}, {"date": "2021-12-23", "close": 21.07, "volume": 2244321.0}, {"date": "2021-12-27", "close": 21.41, "volume": 1825786.0}, {"date": "2021-12-28", "close": 21.32, "volume": 1834660.0}, {"date": "2021-12-29", "close": 21.4, "volume": 1534903.0}, {"date": "2021-12-30", "close": 21.18, "volume": 1771740.0}, {"date": "2021-12-31", "close": 21.32, "volume": 1202968.0}, {"date": "2022-01-03", "close": 21.78, "volume": 3165961.0}, {"date": "2022-01-04", "close": 22.39, "volume": 3234288.0}, {"date": "2022-01-05", "close": 21.71, "volume": 4489848.0}, {"date": "2022-01-06", "close": 22.35, "volume": 3041665.0}, {"date": "2022-01-07", "close": 21.9, "volume": 3513559.0}, {"date": "2022-01-10", "close": 21.55, "volume": 3245929.0}, {"date": "2022-01-11", "close": 22.16, "volume": 3004358.0}, {"date": "2022-01-12", "close": 22.73, "volume": 4073909.0}, {"date": "2022-01-13", "close": 23.45, "volume": 5959289.0}, {"date": "2022-01-14", "close": 24.12, "volume": 4060612.0}, {"date": "2022-01-18", "close": 23.1, "volume": 4278736.0}, {"date": "2022-01-19", "close": 22.49, "volume": 2787887.0}, {"date": "2022-01-20", "close": 21.74, "volume": 3864980.0}, {"date": "2022-01-21", "close": 21.51, "volume": 4839915.0}, {"date": "2022-01-24", "close": 22.04, "volume": 5818939.0}, {"date": "2022-01-25", "close": 21.31, "volume": 4221574.0}, {"date": "2022-01-26", "close": 20.97, "volume": 4228102.0}, {"date": "2022-01-27", "close": 19.79, "volume": 5483213.0}, {"date": "2022-01-28", "close": 19.92, "volume": 4935619.0}, {"date": "2022-01-31", "close": 20.73, "volume": 4755323.0}, {"date": "2022-02-01", "close": 21.64, "volume": 4544949.0}, {"date": "2022-02-02", "close": 21.88, "volume": 3981640.0}, {"date": "2022-02-03", "close": 20.97, "volume": 2892046.0}, {"date": "2022-02-04", "close": 21.03, "volume": 4087449.0}, {"date": "2022-02-07", "close": 20.89, "volume": 3958357.0}, {"date": "2022-02-08", "close": 21.39, "volume": 3905744.0}, {"date": "2022-02-09", "close": 21.88, "volume": 4482222.0}, {"date": "2022-02-10", "close": 21.74, "volume": 6385673.0}, {"date": "2022-02-11", "close": 15.775, "volume": 56661970.0}, {"date": "2022-02-14", "close": 16.02, "volume": 25663990.0}, {"date": "2022-02-15", "close": 16.7, "volume": 16447510.0}, {"date": "2022-02-16", "close": 16.45, "volume": 10213370.0}, {"date": "2022-02-17", "close": 16.57, "volume": 9047620.0}, {"date": "2022-02-18", "close": 16.01, "volume": 7184171.0}, {"date": "2022-02-22", "close": 15.34, "volume": 10088760.0}, {"date": "2022-02-23", "close": 14.9, "volume": 6951897.0}, {"date": "2022-02-24", "close": 15.19, "volume": 9233622.0}, {"date": "2022-02-25", "close": 15.51, "volume": 6741579.0}, {"date": "2022-02-28", "close": 15.49, "volume": 9554166.0}, {"date": "2022-03-01", "close": 14.52, "volume": 11808400.0}, {"date": "2022-03-02", "close": 15.21, "volume": 7198350.0}, {"date": "2022-03-03", "close": 14.57, "volume": 8504901.0}, {"date": "2022-03-04", "close": 13.49, "volume": 13553780.0}, {"date": "2022-03-07", "close": 11.82, "volume": 17370250.0}, {"date": "2022-03-08", "close": 12.4, "volume": 12366130.0}, {"date": "2022-03-09", "close": 13.13, "volume": 9597028.0}, {"date": "2022-03-10", "close": 13.05, "volume": 7026362.0}, {"date": "2022-03-11", "close": 13.02, "volume": 4846619.0}, {"date": "2022-03-14", "close": 12.8, "volume": 7132714.0}, {"date": "2022-03-15", "close": 13.13, "volume": 4949036.0}, {"date": "2022-03-16", "close": 14.08, "volume": 7499887.0}, {"date": "2022-03-17", "close": 14.21, "volume": 4804557.0}, {"date": "2022-03-18", "close": 14.24, "volume": 8194821.0}, {"date": "2022-03-21", "close": 13.98, "volume": 5373401.0}, {"date": "2022-03-22", "close": 14.18, "volume": 5554915.0}, {"date": "2022-03-23", "close": 13.69, "volume": 6097842.0}, {"date": "2022-03-24", "close": 14.0, "volume": 4176554.0}, {"date": "2022-03-25", "close": 14.06, "volume": 5653487.0}, {"date": "2022-03-28", "close": 14.15, "volume": 4263067.0}, {"date": "2022-03-29", "close": 14.84, "volume": 6070660.0}, {"date": "2022-03-30", "close": 14.65, "volume": 4792387.0}, {"date": "2022-03-31", "close": 14.29, "volume": 4234302.0}, {"date": "2022-04-01", "close": 14.2, "volume": 4420404.0}, {"date": "2022-04-04", "close": 14.22, "volume": 3351287.0}, {"date": "2022-04-05", "close": 13.46, "volume": 5933200.0}, {"date": "2022-04-06", "close": 12.87, "volume": 6226046.0}, {"date": "2022-04-07", "close": 12.72, "volume": 7532691.0}, {"date": "2022-04-08", "close": 12.83, "volume": 10408290.0}, {"date": "2022-04-11", "close": 13.13, "volume": 5261414.0}, {"date": "2022-04-12", "close": 13.1, "volume": 4389625.0}, {"date": "2022-04-13", "close": 13.34, "volume": 2334244.0}, {"date": "2022-04-14", "close": 13.26, "volume": 2696020.0}, {"date": "2022-04-18", "close": 13.24, "volume": 2785868.0}, {"date": "2022-04-19", "close": 13.93, "volume": 5506534.0}, {"date": "2022-04-20", "close": 13.98, "volume": 3858257.0}, {"date": "2022-04-21", "close": 13.52, "volume": 4080695.0}, {"date": "2022-04-22", "close": 13.21, "volume": 3728021.0}, {"date": "2022-04-25", "close": 13.72, "volume": 6507596.0}, {"date": "2022-04-26", "close": 12.95, "volume": 6094056.0}, {"date": "2022-04-27", "close": 13.12, "volume": 4141580.0}, {"date": "2022-04-28", "close": 13.58, "volume": 4835975.0}, {"date": "2022-04-29", "close": 13.32, "volume": 5042839.0}, {"date": "2022-05-02", "close": 13.25, "volume": 4342329.0}, {"date": "2022-05-03", "close": 13.81, "volume": 5252849.0}, {"date": "2022-05-04", "close": 14.31, "volume": 5855028.0}, {"date": "2022-05-05", "close": 13.6, "volume": 6225893.0}, {"date": "2022-05-06", "close": 12.31, "volume": 10766690.0}, {"date": "2022-05-09", "close": 11.365, "volume": 9921142.0}, {"date": "2022-05-10", "close": 11.74, "volume": 7918314.0}, {"date": "2022-05-11", "close": 11.26, "volume": 5437341.0}, {"date": "2022-05-12", "close": 11.19, "volume": 6482009.0}, {"date": "2022-05-13", "close": 12.14, "volume": 6475345.0}, {"date": "2022-05-16", "close": 11.84, "volume": 3558969.0}, {"date": "2022-05-17", "close": 12.36, "volume": 4953071.0}, {"date": "2022-05-18", "close": 11.64, "volume": 6043545.0}, {"date": "2022-05-19", "close": 11.68, "volume": 5346265.0}, {"date": "2022-05-20", "close": 11.27, "volume": 6251713.0}, {"date": "2022-05-23", "close": 11.88, "volume": 6765342.0}, {"date": "2022-05-24", "close": 11.36, "volume": 4808745.0}, {"date": "2022-05-25", "close": 11.73, "volume": 3165297.0}, {"date": "2022-05-26", "close": 12.3, "volume": 3847386.0}, {"date": "2022-05-27", "close": 12.68, "volume": 3642470.0}, {"date": "2022-05-31", "close": 12.92, "volume": 6877823.0}, {"date": "2022-06-01", "close": 12.95, "volume": 6463523.0}, {"date": "2022-06-02", "close": 13.45, "volume": 4398926.0}, {"date": "2022-06-03", "close": 13.22, "volume": 3205737.0}, {"date": "2022-06-06", "close": 13.69, "volume": 3375975.0}, {"date": "2022-06-07", "close": 13.64, "volume": 2857602.0}, {"date": "2022-06-08", "close": 13.42, "volume": 6193481.0}, {"date": "2022-06-09", "close": 13.01, "volume": 3092844.0}, {"date": "2022-06-10", "close": 12.22, "volume": 5691058.0}, {"date": "2022-06-13", "close": 11.21, "volume": 6943209.0}, {"date": "2022-06-14", "close": 11.19, "volume": 4403533.0}, {"date": "2022-06-15", "close": 11.82, "volume": 5052382.0}, {"date": "2022-06-16", "close": 10.87, "volume": 5843953.0}, {"date": "2022-06-17", "close": 11.06, "volume": 7175931.0}, {"date": "2022-06-21", "close": 11.28, "volume": 4237344.0}, {"date": "2022-06-22", "close": 11.06, "volume": 4155733.0}, {"date": "2022-06-23", "close": 11.21, "volume": 4181583.0}, {"date": "2022-06-24", "close": 11.68, "volume": 3960061.0}, {"date": "2022-06-27", "close": 11.6, "volume": 2997774.0}, {"date": "2022-06-28", "close": 11.45, "volume": 3076585.0}, {"date": "2022-06-29", "close": 11.35, "volume": 3193737.0}, {"date": "2022-06-30", "close": 10.71, "volume": 4295622.0}, {"date": "2022-07-01", "close": 10.81, "volume": 3398805.0}, {"date": "2022-07-05", "close": 11.06, "volume": 3942285.0}, {"date": "2022-07-06", "close": 10.49, "volume": 5166939.0}, {"date": "2022-07-07", "close": 10.98, "volume": 4957654.0}, {"date": "2022-07-08", "close": 11.14, "volume": 4035953.0}, {"date": "2022-07-11", "close": 10.73, "volume": 2773334.0}, {"date": "2022-07-12", "close": 10.95, "volume": 3488215.0}, {"date": "2022-07-13", "close": 10.9, "volume": 4089494.0}, {"date": "2022-07-14", "close": 10.83, "volume": 4222718.0}, {"date": "2022-07-15", "close": 11.04, "volume": 3740137.0}, {"date": "2022-07-18", "close": 10.91, "volume": 6689496.0}, {"date": "2022-07-19", "close": 11.62, "volume": 4524842.0}, {"date": "2022-07-20", "close": 11.93, "volume": 3017302.0}, {"date": "2022-07-21", "close": 11.87, "volume": 2640232.0}, {"date": "2022-07-22", "close": 11.72, "volume": 3318352.0}, {"date": "2022-07-25", "close": 11.61, "volume": 2935548.0}, {"date": "2022-07-26", "close": 11.14, "volume": 3767512.0}, {"date": "2022-07-27", "close": 11.34, "volume": 4443078.0}, {"date": "2022-07-28", "close": 12.05, "volume": 4768312.0}, {"date": "2022-07-29", "close": 12.28, "volume": 4654414.0}, {"date": "2022-08-01", "close": 12.3, "volume": 3203317.0}, {"date": "2022-08-02", "close": 12.48, "volume": 3369008.0}, {"date": "2022-08-03", "close": 12.72, "volume": 3427167.0}, {"date": "2022-08-04", "close": 12.57, "volume": 4294351.0}, {"date": "2022-08-05", "close": 13.23, "volume": 5899794.0}, {"date": "2022-08-08", "close": 13.6, "volume": 5791305.0}, {"date": "2022-08-09", "close": 13.35, "volume": 4052958.0}, {"date": "2022-08-10", "close": 13.98, "volume": 4572943.0}, {"date": "2022-08-11", "close": 14.52, "volume": 7084313.0}, {"date": "2022-08-12", "close": 15.19, "volume": 6520717.0}, {"date": "2022-08-15", "close": 15.52, "volume": 6631742.0}, {"date": "2022-08-16", "close": 15.49, "volume": 3965094.0}, {"date": "2022-08-17", "close": 15.07, "volume": 6052386.0}, {"date": "2022-08-18", "close": 15.14, "volume": 3753080.0}, {"date": "2022-08-19", "close": 14.83, "volume": 2469869.0}, {"date": "2022-08-22", "close": 14.18, "volume": 4975291.0}, {"date": "2022-08-23", "close": 14.15, "volume": 2623777.0}, {"date": "2022-08-24", "close": 14.32, "volume": 2691725.0}, {"date": "2022-08-25", "close": 15.16, "volume": 3587231.0}, {"date": "2022-08-26", "close": 14.62, "volume": 3613286.0}, {"date": "2022-08-29", "close": 14.48, "volume": 3096719.0}, {"date": "2022-08-30", "close": 14.2, "volume": 5039053.0}, {"date": "2022-08-31", "close": 14.03, "volume": 3068464.0}, {"date": "2022-09-01", "close": 13.81, "volume": 4250666.0}, {"date": "2022-09-02", "close": 13.57, "volume": 3639648.0}, {"date": "2022-09-06", "close": 13.21, "volume": 3064562.0}, {"date": "2022-09-07", "close": 13.6, "volume": 3227886.0}, {"date": "2022-09-08", "close": 13.63, "volume": 3653270.0}, {"date": "2022-09-09", "close": 14.02, "volume": 3014188.0}, {"date": "2022-09-12", "close": 14.34, "volume": 3102826.0}, {"date": "2022-09-13", "close": 13.43, "volume": 2793749.0}, {"date": "2022-09-14", "close": 13.26, "volume": 3265613.0}, {"date": "2022-09-15", "close": 13.08, "volume": 4281265.0}, {"date": "2022-09-16", "close": 12.86, "volume": 7032475.0}, {"date": "2022-09-19", "close": 13.13, "volume": 3330401.0}, {"date": "2022-09-20", "close": 12.49, "volume": 3413109.0}, {"date": "2022-09-21", "close": 12.04, "volume": 4968862.0}, {"date": "2022-09-22", "close": 11.8, "volume": 3885609.0}, {"date": "2022-09-23", "close": 11.25, "volume": 6319156.0}, {"date": "2022-09-26", "close": 11.07, "volume": 3849630.0}, {"date": "2022-09-27", "close": 10.87, "volume": 3129874.0}, {"date": "2022-09-28", "close": 11.15, "volume": 4065296.0}, {"date": "2022-09-29", "close": 10.49, "volume": 6753383.0}, {"date": "2022-09-30", "close": 10.09, "volume": 5196701.0}, {"date": "2022-10-03", "close": 10.65, "volume": 4988893.0}, {"date": "2022-10-04", "close": 11.59, "volume": 6306715.0}, {"date": "2022-10-05", "close": 11.44, "volume": 3712699.0}, {"date": "2022-10-06", "close": 11.22, "volume": 3416837.0}, {"date": "2022-10-07", "close": 11.09, "volume": 3079368.0}, {"date": "2022-10-10", "close": 11.04, "volume": 2553514.0}, {"date": "2022-10-11", "close": 11.12, "volume": 2704425.0}, {"date": "2022-10-12", "close": 11.08, "volume": 2951453.0}, {"date": "2022-10-13", "close": 11.27, "volume": 3368907.0}, {"date": "2022-10-14", "close": 10.99, "volume": 2114428.0}, {"date": "2022-10-17", "close": 11.41, "volume": 3447507.0}, {"date": "2022-10-18", "close": 11.51, "volume": 3810493.0}, {"date": "2022-10-19", "close": 11.31, "volume": 4504463.0}, {"date": "2022-10-20", "close": 11.12, "volume": 2901155.0}, {"date": "2022-10-21", "close": 11.51, "volume": 2818709.0}, {"date": "2022-10-24", "close": 11.69, "volume": 2659746.0}, {"date": "2022-10-25", "close": 12.13, "volume": 4506067.0}, {"date": "2022-10-26", "close": 11.92, "volume": 3721739.0}, {"date": "2022-10-27", "close": 12.23, "volume": 5945948.0}, {"date": "2022-10-28", "close": 12.52, "volume": 4604168.0}, {"date": "2022-10-31", "close": 12.7, "volume": 7625269.0}, {"date": "2022-11-01", "close": 10.81, "volume": 15559280.0}, {"date": "2022-11-02", "close": 10.11, "volume": 10999500.0}, {"date": "2022-11-03", "close": 9.9, "volume": 6995214.0}, {"date": "2022-11-04", "close": 10.22, "volume": 5473500.0}, {"date": "2022-11-07", "close": 10.32, "volume": 5168713.0}, {"date": "2022-11-08", "close": 10.0, "volume": 7586219.0}, {"date": "2022-11-09", "close": 9.89, "volume": 4701008.0}, {"date": "2022-11-10", "close": 10.71, "volume": 6844694.0}, {"date": "2022-11-11", "close": 11.58, "volume": 7240249.0}, {"date": "2022-11-14", "close": 10.93, "volume": 6439317.0}, {"date": "2022-11-15", "close": 11.04, "volume": 4532055.0}, {"date": "2022-11-16", "close": 10.77, "volume": 3479955.0}, {"date": "2022-11-17", "close": 10.73, "volume": 3247480.0}, {"date": "2022-11-18", "close": 11.02, "volume": 3301399.0}, {"date": "2022-11-21", "close": 10.75, "volume": 3771710.0}, {"date": "2022-11-22", "close": 11.29, "volume": 4448097.0}, {"date": "2022-11-23", "close": 11.29, "volume": 2838132.0}, {"date": "2022-11-25", "close": 11.44, "volume": 1675684.0}, {"date": "2022-11-28", "close": 11.12, "volume": 2361566.0}, {"date": "2022-11-29", "close": 10.92, "volume": 3373202.0}, {"date": "2022-11-30", "close": 11.22, "volume": 3946847.0}, {"date": "2022-12-01", "close": 11.22, "volume": 2104949.0}, {"date": "2022-12-02", "close": 11.25, "volume": 1683096.0}, {"date": "2022-12-05", "close": 10.83, "volume": 3267905.0}, {"date": "2022-12-06", "close": 10.67, "volume": 3740045.0}, {"date": "2022-12-07", "close": 10.65, "volume": 2331851.0}, {"date": "2022-12-08", "close": 10.65, "volume": 2425088.0}, {"date": "2022-12-09", "close": 10.52, "volume": 2244102.0}, {"date": "2022-12-12", "close": 10.71, "volume": 2367823.0}, {"date": "2022-12-13", "close": 10.97, "volume": 7190240.0}, {"date": "2022-12-14", "close": 10.87, "volume": 2980211.0}, {"date": "2022-12-15", "close": 10.57, "volume": 4045056.0}, {"date": "2022-12-16", "close": 10.51, "volume": 6063237.0}, {"date": "2022-12-19", "close": 10.19, "volume": 3953430.0}, {"date": "2022-12-20", "close": 10.33, "volume": 3221020.0}, {"date": "2022-12-21", "close": 10.36, "volume": 3416585.0}, {"date": "2022-12-22", "close": 10.08, "volume": 4992479.0}, {"date": "2022-12-23", "close": 10.22, "volume": 2630867.0}, {"date": "2022-12-27", "close": 10.01, "volume": 3721767.0}, {"date": "2022-12-28", "close": 9.67, "volume": 4618979.0}, {"date": "2022-12-29", "close": 10.24, "volume": 4959879.0}, {"date": "2022-12-30", "close": 10.15, "volume": 3572554.0}, {"date": "2023-01-03", "close": 10.19, "volume": 3353929.0}, {"date": "2023-01-04", "close": 10.54, "volume": 4590669.0}, {"date": "2023-01-05", "close": 10.67, "volume": 3361427.0}, {"date": "2023-01-06", "close": 10.97, "volume": 3453844.0}, {"date": "2023-01-09", "close": 11.12, "volume": 2866399.0}, {"date": "2023-01-10", "close": 11.39, "volume": 3458399.0}, {"date": "2023-01-11", "close": 11.73, "volume": 3016532.0}, {"date": "2023-01-12", "close": 11.69, "volume": 5088142.0}, {"date": "2023-01-13", "close": 11.52, "volume": 3583459.0}, {"date": "2023-01-17", "close": 11.55, "volume": 3747980.0}, {"date": "2023-01-18", "close": 11.6, "volume": 3222733.0}, {"date": "2023-01-19", "close": 11.11, "volume": 4001911.0}, {"date": "2023-01-20", "close": 11.46, "volume": 3023413.0}, {"date": "2023-01-23", "close": 11.58, "volume": 2659952.0}, {"date": "2023-01-24", "close": 11.32, "volume": 2715176.0}, {"date": "2023-01-25", "close": 11.33, "volume": 2363354.0}, {"date": "2023-01-26", "close": 11.52, "volume": 2912688.0}, {"date": "2023-01-27", "close": 11.1, "volume": 6910684.0}, {"date": "2023-01-30", "close": 10.68, "volume": 6094068.0}, {"date": "2023-01-31", "close": 11.25, "volume": 5093136.0}, {"date": "2023-02-01", "close": 11.51, "volume": 4003625.0}, {"date": "2023-02-02", "close": 11.65, "volume": 6853220.0}, {"date": "2023-02-03", "close": 11.46, "volume": 3706517.0}, {"date": "2023-02-06", "close": 11.2, "volume": 3702256.0}, {"date": "2023-02-07", "close": 11.52, "volume": 5379054.0}, {"date": "2023-02-08", "close": 11.11, "volume": 6305752.0}, {"date": "2023-02-09", "close": 10.74, "volume": 7144722.0}, {"date": "2023-02-10", "close": 10.86, "volume": 5798827.0}, {"date": "2023-02-13", "close": 11.21, "volume": 4170403.0}, {"date": "2023-02-14", "close": 11.66, "volume": 6382935.0}, {"date": "2023-02-15", "close": 11.82, "volume": 4486288.0}, {"date": "2023-02-16", "close": 11.7, "volume": 4237721.0}, {"date": "2023-02-17", "close": 11.8, "volume": 4355720.0}, {"date": "2023-02-21", "close": 11.14, "volume": 4401816.0}, {"date": "2023-02-22", "close": 11.3, "volume": 3871069.0}, {"date": "2023-02-23", "close": 11.3, "volume": 2812350.0}, {"date": "2023-02-24", "close": 11.3, "volume": 3377855.0}, {"date": "2023-02-27", "close": 11.41, "volume": 4031713.0}, {"date": "2023-02-28", "close": 11.36, "volume": 3392668.0}, {"date": "2023-03-01", "close": 11.47, "volume": 3705010.0}, {"date": "2023-03-02", "close": 11.6, "volume": 2861651.0}, {"date": "2023-03-03", "close": 11.81, "volume": 2765832.0}, {"date": "2023-03-06", "close": 11.72, "volume": 2844109.0}, {"date": "2023-03-07", "close": 11.55, "volume": 3397665.0}, {"date": "2023-03-08", "close": 11.56, "volume": 5207635.0}, {"date": "2023-03-09", "close": 11.28, "volume": 5745588.0}, {"date": "2023-03-10", "close": 10.88, "volume": 7703369.0}, {"date": "2023-03-13", "close": 10.3, "volume": 8302051.0}, {"date": "2023-03-14", "close": 10.6, "volume": 5642578.0}, {"date": "2023-03-15", "close": 10.24, "volume": 6175177.0}, {"date": "2023-03-16", "close": 10.43, "volume": 4569415.0}, {"date": "2023-03-17", "close": 10.07, "volume": 6684636.0}, {"date": "2023-03-20", "close": 10.09, "volume": 7105069.0}, {"date": "2023-03-21", "close": 10.37, "volume": 6771603.0}, {"date": "2023-03-22", "close": 10.09, "volume": 4288205.0}, {"date": "2023-03-23", "close": 10.07, "volume": 4622082.0}, {"date": "2023-03-24", "close": 10.1, "volume": 6573458.0}, {"date": "2023-03-27", "close": 10.28, "volume": 4578503.0}, {"date": "2023-03-28", "close": 10.45, "volume": 3969548.0}, {"date": "2023-03-29", "close": 10.64, "volume": 3945359.0}, {"date": "2023-03-30", "close": 10.68, "volume": 2054386.0}, {"date": "2023-03-31", "close": 11.02, "volume": 3114012.0}, {"date": "2023-04-03", "close": 10.92, "volume": 3036696.0}, {"date": "2023-04-04", "close": 10.55, "volume": 3325342.0}, {"date": "2023-04-05", "close": 10.3, "volume": 3830297.0}, {"date": "2023-04-06", "close": 10.33, "volume": 2318201.0}, {"date": "2023-04-10", "close": 10.83, "volume": 4850242.0}, {"date": "2023-04-11", "close": 10.93, "volume": 2683062.0}, {"date": "2023-04-12", "close": 10.77, "volume": 2977138.0}, {"date": "2023-04-13", "close": 10.87, "volume": 2327793.0}, {"date": "2023-04-14", "close": 10.78, "volume": 3061509.0}, {"date": "2023-04-17", "close": 10.91, "volume": 2340959.0}, {"date": "2023-04-18", "close": 11.0, "volume": 4224675.0}, {"date": "2023-04-19", "close": 10.89, "volume": 3361449.0}, {"date": "2023-04-20", "close": 10.5, "volume": 5194864.0}, {"date": "2023-04-21", "close": 10.55, "volume": 2528723.0}, {"date": "2023-04-24", "close": 10.66, "volume": 2035931.0}, {"date": "2023-04-25", "close": 10.32, "volume": 4312817.0}, {"date": "2023-04-26", "close": 10.26, "volume": 3610877.0}, {"date": "2023-04-27", "close": 10.7, "volume": 4484485.0}, {"date": "2023-04-28", "close": 10.67, "volume": 3967660.0}, {"date": "2023-05-01", "close": 10.96, "volume": 4844421.0}, {"date": "2023-05-02", "close": 10.84, "volume": 3461027.0}, {"date": "2023-05-03", "close": 10.92, "volume": 5557829.0}, {"date": "2023-05-04", "close": 10.53, "volume": 7395734.0}, {"date": "2023-05-05", "close": 11.43, "volume": 8230577.0}, {"date": "2023-05-08", "close": 11.41, "volume": 4712804.0}, {"date": "2023-05-09", "close": 11.62, "volume": 5995145.0}, {"date": "2023-05-10", "close": 11.72, "volume": 4314504.0}, {"date": "2023-05-11", "close": 14.23, "volume": 35515520.0}, {"date": "2023-05-12", "close": 14.67, "volume": 12136260.0}, {"date": "2023-05-15", "close": 14.91, "volume": 9862764.0}, {"date": "2023-05-16", "close": 14.61, "volume": 6813030.0}, {"date": "2023-05-17", "close": 14.7, "volume": 5834679.0}, {"date": "2023-05-18", "close": 14.25, "volume": 6505839.0}, {"date": "2023-05-19", "close": 14.02, "volume": 6825482.0}, {"date": "2023-05-22", "close": 14.07, "volume": 3433174.0}, {"date": "2023-05-23", "close": 13.76, "volume": 3495781.0}, {"date": "2023-05-24", "close": 13.83, "volume": 5528707.0}, {"date": "2023-05-25", "close": 14.13, "volume": 3799828.0}, {"date": "2023-05-26", "close": 14.36, "volume": 2946880.0}, {"date": "2023-05-30", "close": 14.25, "volume": 3198689.0}, {"date": "2023-05-31", "close": 13.73, "volume": 3823648.0}, {"date": "2023-06-01", "close": 13.31, "volume": 4449579.0}, {"date": "2023-06-02", "close": 13.44, "volume": 4885147.0}, {"date": "2023-06-05", "close": 13.16, "volume": 3043715.0}, {"date": "2023-06-06", "close": 13.55, "volume": 5854699.0}, {"date": "2023-06-07", "close": 13.67, "volume": 5124318.0}, {"date": "2023-06-08", "close": 13.32, "volume": 4426482.0}, {"date": "2023-06-09", "close": 12.86, "volume": 3351351.0}, {"date": "2023-06-12", "close": 12.85, "volume": 3560460.0}, {"date": "2023-06-13", "close": 13.1, "volume": 3943457.0}, {"date": "2023-06-14", "close": 13.19, "volume": 4660862.0}, {"date": "2023-06-15", "close": 14.29, "volume": 12288350.0}, {"date": "2023-06-16", "close": 13.57, "volume": 6532775.0}, {"date": "2023-06-20", "close": 13.46, "volume": 7560039.0}, {"date": "2023-06-21", "close": 13.39, "volume": 3248285.0}, {"date": "2023-06-22", "close": 13.44, "volume": 2942509.0}, {"date": "2023-06-23", "close": 13.1, "volume": 4486006.0}, {"date": "2023-06-26", "close": 13.38, "volume": 6079301.0}, {"date": "2023-06-27", "close": 13.96, "volume": 4800967.0}, {"date": "2023-06-28", "close": 14.04, "volume": 3225841.0}, {"date": "2023-06-29", "close": 13.78, "volume": 2415174.0}, {"date": "2023-06-30", "close": 13.68, "volume": 4764214.0}, {"date": "2023-07-03", "close": 13.72, "volume": 2357165.0}, {"date": "2023-07-05", "close": 13.41, "volume": 2102597.0}, {"date": "2023-07-06", "close": 13.29, "volume": 2565931.0}, {"date": "2023-07-07", "close": 13.67, "volume": 2268320.0}, {"date": "2023-07-10", "close": 13.96, "volume": 2489386.0}, {"date": "2023-07-11", "close": 14.29, "volume": 3842069.0}, {"date": "2023-07-12", "close": 14.8, "volume": 6770135.0}, {"date": "2023-07-13", "close": 15.46, "volume": 5907356.0}, {"date": "2023-07-14", "close": 15.1, "volume": 3977231.0}, {"date": "2023-07-17", "close": 15.29, "volume": 3291503.0}, {"date": "2023-07-18", "close": 15.76, "volume": 4267324.0}, {"date": "2023-07-19", "close": 15.78, "volume": 3342075.0}, {"date": "2023-07-20", "close": 15.96, "volume": 2209872.0}, {"date": "2023-07-21", "close": 15.7, "volume": 2673744.0}, {"date": "2023-07-24", "close": 15.93, "volume": 3550032.0}, {"date": "2023-07-25", "close": 15.49, "volume": 8316431.0}, {"date": "2023-07-26", "close": 16.1, "volume": 10105390.0}, {"date": "2023-07-27", "close": 15.87, "volume": 5687687.0}, {"date": "2023-07-28", "close": 16.08, "volume": 2483728.0}, {"date": "2023-07-31", "close": 16.08, "volume": 2921909.0}, {"date": "2023-08-01", "close": 16.0, "volume": 2819399.0}, {"date": "2023-08-02", "close": 15.76, "volume": 5567842.0}, {"date": "2023-08-03", "close": 13.205, "volume": 20167880.0}, {"date": "2023-08-04", "close": 12.83, "volume": 6552060.0}, {"date": "2023-08-07", "close": 12.51, "volume": 6384699.0}, {"date": "2023-08-08", "close": 12.85, "volume": 5114182.0}, {"date": "2023-08-09", "close": 13.37, "volume": 7433267.0}, {"date": "2023-08-10", "close": 13.1, "volume": 5563681.0}, {"date": "2023-08-11", "close": 12.97, "volume": 2803831.0}, {"date": "2023-08-14", "close": 13.08, "volume": 2440384.0}, {"date": "2023-08-15", "close": 12.88, "volume": 2727095.0}, {"date": "2023-08-16", "close": 12.66, "volume": 2126735.0}, {"date": "2023-08-17", "close": 12.47, "volume": 3500063.0}, {"date": "2023-08-18", "close": 12.66, "volume": 2719415.0}, {"date": "2023-08-21", "close": 12.76, "volume": 2871138.0}, {"date": "2023-08-22", "close": 12.77, "volume": 2316869.0}, {"date": "2023-08-23", "close": 13.02, "volume": 2023480.0}, {"date": "2023-08-24", "close": 12.82, "volume": 1914571.0}, {"date": "2023-08-25", "close": 12.79, "volume": 1887969.0}, {"date": "2023-08-28", "close": 12.9, "volume": 1767894.0}, {"date": "2023-08-29", "close": 13.09, "volume": 2218129.0}, {"date": "2023-08-30", "close": 12.92, "volume": 2147313.0}, {"date": "2023-08-31", "close": 12.91, "volume": 2491866.0}, {"date": "2023-09-01", "close": 13.37, "volume": 3068861.0}, {"date": "2023-09-05", "close": 13.01, "volume": 2100097.0}, {"date": "2023-09-06", "close": 13.19, "volume": 2073430.0}, {"date": "2023-09-07", "close": 12.71, "volume": 2334427.0}, {"date": "2023-09-08", "close": 12.72, "volume": 2234291.0}, {"date": "2023-09-11", "close": 12.36, "volume": 3059166.0}, {"date": "2023-09-12", "close": 12.52, "volume": 2021842.0}, {"date": "2023-09-13", "close": 12.73, "volume": 3128431.0}, {"date": "2023-09-14", "close": 12.71, "volume": 4832617.0}, {"date": "2023-09-15", "close": 12.8, "volume": 3836989.0}, {"date": "2023-09-18", "close": 12.36, "volume": 2863254.0}, {"date": "2023-09-19", "close": 12.41, "volume": 1956781.0}, {"date": "2023-09-20", "close": 12.94, "volume": 4671053.0}, {"date": "2023-09-21", "close": 12.48, "volume": 3567395.0}, {"date": "2023-09-22", "close": 12.34, "volume": 2264563.0}, {"date": "2023-09-25", "close": 12.49, "volume": 2005932.0}, {"date": "2023-09-26", "close": 12.32, "volume": 2388704.0}, {"date": "2023-09-27", "close": 12.14, "volume": 2765141.0}, {"date": "2023-09-28", "close": 12.17, "volume": 3320255.0}, {"date": "2023-09-29", "close": 12.43, "volume": 4332631.0}, {"date": "2023-10-02", "close": 12.57, "volume": 3603373.0}, {"date": "2023-10-03", "close": 12.29, "volume": 6110487.0}, {"date": "2023-10-04", "close": 12.14, "volume": 3605806.0}, {"date": "2023-10-05", "close": 11.56, "volume": 4321862.0}, {"date": "2023-10-06", "close": 11.97, "volume": 4531581.0}, {"date": "2023-10-09", "close": 12.06, "volume": 1781936.0}, {"date": "2023-10-10", "close": 12.21, "volume": 2012217.0}, {"date": "2023-10-11", "close": 12.31, "volume": 1956381.0}, {"date": "2023-10-12", "close": 12.16, "volume": 1976173.0}, {"date": "2023-10-13", "close": 12.0, "volume": 1923970.0}, {"date": "2023-10-16", "close": 12.29, "volume": 2201476.0}, {"date": "2023-10-17", "close": 12.82, "volume": 3113890.0}, {"date": "2023-10-18", "close": 12.42, "volume": 2088615.0}, {"date": "2023-10-19", "close": 12.38, "volume": 3216602.0}, {"date": "2023-10-20", "close": 12.28, "volume": 2407269.0}, {"date": "2023-10-23", "close": 12.08, "volume": 2636242.0}, {"date": "2023-10-24", "close": 12.23, "volume": 2840563.0}, {"date": "2023-10-25", "close": 12.23, "volume": 2251239.0}, {"date": "2023-10-26", "close": 12.34, "volume": 3185305.0}, {"date": "2023-10-27", "close": 11.91, "volume": 3856491.0}, {"date": "2023-10-30", "close": 11.78, "volume": 3571827.0}, {"date": "2023-10-31", "close": 11.9, "volume": 2987195.0}, {"date": "2023-11-01", "close": 11.8, "volume": 6026517.0}, {"date": "2023-11-02", "close": 11.97, "volume": 5213162.0}, {"date": "2023-11-03", "close": 12.57, "volume": 4508882.0}, {"date": "2023-11-06", "close": 12.5, "volume": 4263377.0}, {"date": "2023-11-07", "close": 12.88, "volume": 7518392.0}, {"date": "2023-11-08", "close": 12.75, "volume": 3483812.0}, {"date": "2023-11-09", "close": 12.4, "volume": 2856915.0}, {"date": "2023-11-10", "close": 12.85, "volume": 3825899.0}, {"date": "2023-11-13", "close": 13.01, "volume": 3357825.0}, {"date": "2023-11-14", "close": 13.66, "volume": 3758396.0}, {"date": "2023-11-15", "close": 14.04, "volume": 9343781.0}, {"date": "2023-11-16", "close": 14.16, "volume": 7417278.0}, {"date": "2023-11-17", "close": 14.18, "volume": 5801743.0}, {"date": "2023-11-20", "close": 14.21, "volume": 3896932.0}, {"date": "2023-11-21", "close": 13.99, "volume": 3938119.0}, {"date": "2023-11-22", "close": 14.09, "volume": 1650471.0}, {"date": "2023-11-24", "close": 14.1, "volume": 1092322.0}, {"date": "2023-11-27", "close": 14.02, "volume": 5277448.0}, {"date": "2023-11-28", "close": 13.86, "volume": 2894490.0}, {"date": "2023-11-29", "close": 14.04, "volume": 2834632.0}, {"date": "2023-11-30", "close": 13.89, "volume": 2321408.0}, {"date": "2023-12-01", "close": 14.23, "volume": 2744911.0}, {"date": "2023-12-04", "close": 14.48, "volume": 6551228.0}, {"date": "2023-12-05", "close": 14.06, "volume": 3032357.0}, {"date": "2023-12-06", "close": 14.09, "volume": 2157511.0}, {"date": "2023-12-07", "close": 14.02, "volume": 1491320.0}, {"date": "2023-12-08", "close": 13.97, "volume": 2352990.0}, {"date": "2023-12-11", "close": 14.15, "volume": 3143668.0}, {"date": "2023-12-12", "close": 14.03, "volume": 2623455.0}, {"date": "2023-12-13", "close": 14.53, "volume": 4028158.0}, {"date": "2023-12-14", "close": 15.0, "volume": 5489596.0}, {"date": "2023-12-15", "close": 14.62, "volume": 5930799.0}, {"date": "2023-12-18", "close": 14.3, "volume": 3895073.0}, {"date": "2023-12-19", "close": 14.82, "volume": 2894573.0}, {"date": "2023-12-20", "close": 14.45, "volume": 2384650.0}, {"date": "2023-12-21", "close": 14.69, "volume": 2325330.0}, {"date": "2023-12-22", "close": 14.71, "volume": 1779023.0}, {"date": "2023-12-26", "close": 14.75, "volume": 2500965.0}, {"date": "2023-12-27", "close": 14.58, "volume": 1563164.0}, {"date": "2023-12-28", "close": 14.47, "volume": 2026941.0}, {"date": "2023-12-29", "close": 14.32, "volume": 2555360.0}, {"date": "2024-01-02", "close": 14.21, "volume": 2593705.0}, {"date": "2024-01-03", "close": 13.61, "volume": 3193325.0}, {"date": "2024-01-04", "close": 13.51, "volume": 2049490.0}, {"date": "2024-01-05", "close": 13.49, "volume": 2484048.0}, {"date": "2024-01-08", "close": 13.82, "volume": 1972317.0}, {"date": "2024-01-09", "close": 13.4, "volume": 2781465.0}, {"date": "2024-01-10", "close": 13.31, "volume": 2753625.0}, {"date": "2024-01-11", "close": 13.2, "volume": 3963020.0}, {"date": "2024-01-12", "close": 13.2, "volume": 2171796.0}, {"date": "2024-01-16", "close": 13.31, "volume": 2734077.0}, {"date": "2024-01-17", "close": 13.88, "volume": 4765979.0}, {"date": "2024-01-18", "close": 13.93, "volume": 7230214.0}, {"date": "2024-01-19", "close": 13.65, "volume": 4730411.0}, {"date": "2024-01-22", "close": 14.1, "volume": 3024199.0}, {"date": "2024-01-23", "close": 14.03, "volume": 2670916.0}, {"date": "2024-01-24", "close": 13.99, "volume": 4705580.0}, {"date": "2024-01-25", "close": 14.43, "volume": 5117599.0}, {"date": "2024-01-26", "close": 14.67, "volume": 4172966.0}, {"date": "2024-01-29", "close": 14.7, "volume": 2185813.0}, {"date": "2024-01-30", "close": 14.19, "volume": 3876718.0}, {"date": "2024-01-31", "close": 13.94, "volume": 3835713.0}, {"date": "2024-02-01", "close": 14.04, "volume": 3504322.0}, {"date": "2024-02-02", "close": 14.0, "volume": 2432334.0}, {"date": "2024-02-05", "close": 13.49, "volume": 4382154.0}, {"date": "2024-02-06", "close": 13.87, "volume": 7414085.0}, {"date": "2024-02-07", "close": 13.76, "volume": 3041347.0}, {"date": "2024-02-08", "close": 13.61, "volume": 3975466.0}, {"date": "2024-02-09", "close": 13.46, "volume": 6677367.0}, {"date": "2024-02-12", "close": 13.63, "volume": 9550463.0}, {"date": "2024-02-13", "close": 11.59, "volume": 21880490.0}, {"date": "2024-02-14", "close": 11.72, "volume": 9265364.0}, {"date": "2024-02-15", "close": 12.26, "volume": 7066855.0}, {"date": "2024-02-16", "close": 12.31, "volume": 4493180.0}, {"date": "2024-02-20", "close": 12.39, "volume": 4394196.0}, {"date": "2024-02-21", "close": 12.5, "volume": 3235861.0}, {"date": "2024-02-22", "close": 12.42, "volume": 3272915.0}, {"date": "2024-02-23", "close": 12.22, "volume": 2370388.0}, {"date": "2024-02-26", "close": 11.81, "volume": 5186719.0}, {"date": "2024-02-27", "close": 11.88, "volume": 3806990.0}, {"date": "2024-02-28", "close": 11.8, "volume": 3516953.0}, {"date": "2024-02-29", "close": 11.88, "volume": 3257771.0}, {"date": "2024-03-01", "close": 11.73, "volume": 3668460.0}, {"date": "2024-03-04", "close": 11.79, "volume": 3826597.0}, {"date": "2024-03-05", "close": 11.86, "volume": 2874484.0}, {"date": "2024-03-06", "close": 12.06, "volume": 2128533.0}, {"date": "2024-03-07", "close": 12.38, "volume": 3382914.0}, {"date": "2024-03-08", "close": 12.26, "volume": 2712687.0}, {"date": "2024-03-11", "close": 12.57, "volume": 2983281.0}, {"date": "2024-03-12", "close": 12.65, "volume": 3184518.0}, {"date": "2024-03-13", "close": 12.57, "volume": 2256841.0}, {"date": "2024-03-14", "close": 12.39, "volume": 4102391.0}, {"date": "2024-03-15", "close": 12.39, "volume": 3714523.0}, {"date": "2024-03-18", "close": 12.45, "volume": 5941415.0}, {"date": "2024-03-19", "close": 12.53, "volume": 2409202.0}, {"date": "2024-03-20", "close": 13.15, "volume": 3273764.0}, {"date": "2024-03-21", "close": 13.28, "volume": 2714351.0}, {"date": "2024-03-22", "close": 13.09, "volume": 1819795.0}, {"date": "2024-03-25", "close": 13.06, "volume": 2494705.0}, {"date": "2024-03-26", "close": 13.07, "volume": 3748380.0}, {"date": "2024-03-27", "close": 13.57, "volume": 2783851.0}, {"date": "2024-03-28", "close": 13.73, "volume": 2270331.0}, {"date": "2024-04-01", "close": 13.55, "volume": 2087668.0}, {"date": "2024-04-02", "close": 13.42, "volume": 2079543.0}, {"date": "2024-04-03", "close": 13.43, "volume": 1232180.0}, {"date": "2024-04-04", "close": 13.14, "volume": 1751430.0}, {"date": "2024-04-05", "close": 12.95, "volume": 1835277.0}, {"date": "2024-04-08", "close": 13.13, "volume": 1553151.0}, {"date": "2024-04-09", "close": 13.46, "volume": 2131891.0}, {"date": "2024-04-10", "close": 12.67, "volume": 2585701.0}, {"date": "2024-04-11", "close": 12.57, "volume": 2213101.0}, {"date": "2024-04-12", "close": 12.27, "volume": 1778013.0}, {"date": "2024-04-15", "close": 12.13, "volume": 4464584.0}, {"date": "2024-04-16", "close": 12.18, "volume": 3180522.0}, {"date": "2024-04-17", "close": 11.97, "volume": 2099462.0}, {"date": "2024-04-18", "close": 11.71, "volume": 3615288.0}, {"date": "2024-04-19", "close": 11.88, "volume": 2675044.0}, {"date": "2024-04-22", "close": 11.89, "volume": 2760822.0}, {"date": "2024-04-23", "close": 12.05, "volume": 2054225.0}, {"date": "2024-04-24", "close": 11.93, "volume": 2328560.0}, {"date": "2024-04-25", "close": 11.74, "volume": 2394617.0}, {"date": "2024-04-26", "close": 11.84, "volume": 2627137.0}, {"date": "2024-04-29", "close": 12.12, "volume": 2680552.0}, {"date": "2024-04-30", "close": 11.96, "volume": 3211044.0}, {"date": "2024-05-01", "close": 11.93, "volume": 4222350.0}, {"date": "2024-05-02", "close": 12.34, "volume": 3578234.0}, {"date": "2024-05-03", "close": 12.24, "volume": 3731217.0}, {"date": "2024-05-06", "close": 12.41, "volume": 3823017.0}, {"date": "2024-05-07", "close": 12.42, "volume": 5840450.0}, {"date": "2024-05-08", "close": 12.67, "volume": 3910070.0}, {"date": "2024-05-09", "close": 13.02, "volume": 3521360.0}, {"date": "2024-05-10", "close": 12.96, "volume": 2105029.0}, {"date": "2024-05-13", "close": 12.99, "volume": 2713721.0}, {"date": "2024-05-14", "close": 13.07, "volume": 1914356.0}, {"date": "2024-05-15", "close": 13.05, "volume": 2436978.0}, {"date": "2024-05-16", "close": 13.15, "volume": 2268463.0}, {"date": "2024-05-17", "close": 12.95, "volume": 6951697.0}, {"date": "2024-05-20", "close": 12.61, "volume": 2066438.0}, {"date": "2024-05-21", "close": 12.41, "volume": 3474771.0}, {"date": "2024-05-22", "close": 12.56, "volume": 1815191.0}, {"date": "2024-05-23", "close": 12.22, "volume": 1942853.0}, {"date": "2024-05-24", "close": 12.34, "volume": 1277402.0}, {"date": "2024-05-28", "close": 12.18, "volume": 1822122.0}, {"date": "2024-05-29", "close": 11.89, "volume": 1956020.0}, {"date": "2024-05-30", "close": 12.02, "volume": 2068213.0}, {"date": "2024-05-31", "close": 12.31, "volume": 1879742.0}, {"date": "2024-06-03", "close": 12.48, "volume": 1389276.0}, {"date": "2024-06-04", "close": 12.24, "volume": 2084581.0}, {"date": "2024-06-05", "close": 12.17, "volume": 2887473.0}, {"date": "2024-06-06", "close": 12.2, "volume": 1285303.0}, {"date": "2024-06-07", "close": 12.07, "volume": 2319022.0}, {"date": "2024-06-10", "close": 11.93, "volume": 1455447.0}, {"date": "2024-06-11", "close": 11.64, "volume": 2292609.0}, {"date": "2024-06-12", "close": 11.98, "volume": 2562722.0}, {"date": "2024-06-13", "close": 11.79, "volume": 1856044.0}, {"date": "2024-06-14", "close": 11.5, "volume": 1779633.0}, {"date": "2024-06-17", "close": 11.53, "volume": 1519624.0}, {"date": "2024-06-18", "close": 11.24, "volume": 1801617.0}, {"date": "2024-06-20", "close": 11.21, "volume": 1809451.0}, {"date": "2024-06-21", "close": 11.28, "volume": 4259927.0}, {"date": "2024-06-24", "close": 11.24, "volume": 2099339.0}, {"date": "2024-06-25", "close": 11.07, "volume": 2381009.0}, {"date": "2024-06-26", "close": 11.07, "volume": 2505164.0}, {"date": "2024-06-27", "close": 11.11, "volume": 2343672.0}, {"date": "2024-06-28", "close": 11.35, "volume": 5516900.0}, {"date": "2024-07-01", "close": 11.08, "volume": 2604860.0}, {"date": "2024-07-02", "close": 11.14, "volume": 1720784.0}, {"date": "2024-07-03", "close": 11.07, "volume": 1481128.0}, {"date": "2024-07-05", "close": 10.86, "volume": 2413899.0}, {"date": "2024-07-08", "close": 10.86, "volume": 3041726.0}, {"date": "2024-07-09", "close": 10.6, "volume": 3322520.0}, {"date": "2024-07-10", "close": 11.11, "volume": 4635440.0}, {"date": "2024-07-11", "close": 11.35, "volume": 4095835.0}, {"date": "2024-07-12", "close": 11.35, "volume": 2825910.0}, {"date": "2024-07-15", "close": 11.44, "volume": 2535240.0}, {"date": "2024-07-16", "close": 11.95, "volume": 3237313.0}, {"date": "2024-07-17", "close": 12.25, "volume": 3476684.0}, {"date": "2024-07-18", "close": 12.31, "volume": 4374366.0}, {"date": "2024-07-19", "close": 12.1, "volume": 3146133.0}, {"date": "2024-07-22", "close": 11.94, "volume": 4736724.0}, {"date": "2024-07-23", "close": 12.17, "volume": 2911005.0}, {"date": "2024-07-24", "close": 11.99, "volume": 3012748.0}, {"date": "2024-07-25", "close": 11.82, "volume": 4504714.0}, {"date": "2024-07-26", "close": 12.1, "volume": 5289861.0}, {"date": "2024-07-29", "close": 11.84, "volume": 3946374.0}, {"date": "2024-07-30", "close": 11.59, "volume": 6122958.0}, {"date": "2024-07-31", "close": 11.7, "volume": 7839960.0}, {"date": "2024-08-01", "close": 9.84, "volume": 21527840.0}, {"date": "2024-08-02", "close": 9.25, "volume": 12751520.0}, {"date": "2024-08-05", "close": 8.35, "volume": 15106230.0}, {"date": "2024-08-06", "close": 8.08, "volume": 13549320.0}, {"date": "2024-08-07", "close": 7.69, "volume": 11460580.0}, {"date": "2024-08-08", "close": 7.91, "volume": 9420082.0}, {"date": "2024-08-09", "close": 7.7, "volume": 8349471.0}, {"date": "2024-08-12", "close": 7.78, "volume": 9855319.0}, {"date": "2024-08-13", "close": 8.28, "volume": 9038514.0}, {"date": "2024-08-14", "close": 8.33, "volume": 5731554.0}, {"date": "2024-08-15", "close": 8.45, "volume": 4777853.0}, {"date": "2024-08-16", "close": 8.56, "volume": 2913246.0}, {"date": "2024-08-19", "close": 8.94, "volume": 5559878.0}, {"date": "2024-08-20", "close": 8.65, "volume": 3211064.0}, {"date": "2024-08-21", "close": 8.68, "volume": 3060363.0}, {"date": "2024-08-22", "close": 8.49, "volume": 2700837.0}, {"date": "2024-08-23", "close": 8.89, "volume": 5506621.0}, {"date": "2024-08-26", "close": 8.76, "volume": 3659078.0}, {"date": "2024-08-27", "close": 8.69, "volume": 3252534.0}, {"date": "2024-08-28", "close": 8.74, "volume": 3331750.0}, {"date": "2024-08-29", "close": 8.68, "volume": 3891348.0}, {"date": "2024-08-30", "close": 8.82, "volume": 3251886.0}, {"date": "2024-09-03", "close": 8.42, "volume": 4394161.0}, {"date": "2024-09-04", "close": 8.14, "volume": 4043663.0}, {"date": "2024-09-05", "close": 7.95, "volume": 3814063.0}, {"date": "2024-09-06", "close": 7.92, "volume": 4695280.0}, {"date": "2024-09-09", "close": 7.81, "volume": 5131134.0}, {"date": "2024-09-10", "close": 7.63, "volume": 4311375.0}, {"date": "2024-09-11", "close": 7.66, "volume": 7221055.0}, {"date": "2024-09-12", "close": 7.71, "volume": 3394200.0}, {"date": "2024-09-13", "close": 7.84, "volume": 4685156.0}, {"date": "2024-09-16", "close": 7.91, "volume": 4278708.0}, {"date": "2024-09-17", "close": 8.01, "volume": 4322604.0}, {"date": "2024-09-18", "close": 8.11, "volume": 4152302.0}, {"date": "2024-09-19", "close": 8.37, "volume": 4386501.0}, {"date": "2024-09-20", "close": 8.25, "volume": 5963680.0}, {"date": "2024-09-23", "close": 8.06, "volume": 4611014.0}, {"date": "2024-09-24", "close": 8.22, "volume": 3061540.0}, {"date": "2024-09-25", "close": 8.02, "volume": 4050553.0}, {"date": "2024-09-26", "close": 8.35, "volume": 7033254.0}, {"date": "2024-09-27", "close": 8.77, "volume": 9904105.0}, {"date": "2024-09-30", "close": 8.85, "volume": 6816151.0}, {"date": "2024-10-01", "close": 8.74, "volume": 9578491.0}, {"date": "2024-10-02", "close": 8.56, "volume": 7665111.0}, {"date": "2024-10-03", "close": 8.15, "volume": 5319323.0}, {"date": "2024-10-04", "close": 8.53, "volume": 3497875.0}, {"date": "2024-10-07", "close": 8.28, "volume": 4379730.0}, {"date": "2024-10-08", "close": 8.34, "volume": 5528984.0}, {"date": "2024-10-09", "close": 8.54, "volume": 5739026.0}, {"date": "2024-10-10", "close": 8.65, "volume": 7109099.0}, {"date": "2024-10-11", "close": 8.58, "volume": 3748969.0}, {"date": "2024-10-14", "close": 8.43, "volume": 3380507.0}, {"date": "2024-10-15", "close": 8.28, "volume": 5844494.0}, {"date": "2024-10-16", "close": 8.38, "volume": 5976440.0}, {"date": "2024-10-17", "close": 8.41, "volume": 4690396.0}, {"date": "2024-10-18", "close": 8.68, "volume": 8676670.0}, {"date": "2024-10-21", "close": 8.25, "volume": 6280981.0}, {"date": "2024-10-22", "close": 8.19, "volume": 6000681.0}, {"date": "2024-10-23", "close": 8.31, "volume": 5879430.0}, {"date": "2024-10-24", "close": 8.59, "volume": 8582118.0}, {"date": "2024-10-25", "close": 8.24, "volume": 4422817.0}, {"date": "2024-10-28", "close": 8.53, "volume": 4939076.0}, {"date": "2024-10-29", "close": 8.43, "volume": 2787424.0}, {"date": "2024-10-30", "close": 8.16, "volume": 3441104.0}, {"date": "2024-10-31", "close": 8.01, "volume": 4343279.0}, {"date": "2024-11-01", "close": 8.22, "volume": 4334375.0}, {"date": "2024-11-04", "close": 8.12, "volume": 7863713.0}, {"date": "2024-11-05", "close": 9.23, "volume": 15921950.0}, {"date": "2024-11-06", "close": 9.51, "volume": 10750210.0}, {"date": "2024-11-07", "close": 9.83, "volume": 8414162.0}, {"date": "2024-11-08", "close": 9.99, "volume": 5404055.0}, {"date": "2024-11-11", "close": 9.77, "volume": 5062923.0}, {"date": "2024-11-12", "close": 9.42, "volume": 4794340.0}, {"date": "2024-11-13", "close": 9.49, "volume": 4436661.0}, {"date": "2024-11-14", "close": 9.33, "volume": 3248046.0}, {"date": "2024-11-15", "close": 9.27, "volume": 3534574.0}, {"date": "2024-11-18", "close": 9.32, "volume": 3127763.0}, {"date": "2024-11-19", "close": 9.12, "volume": 2807275.0}, {"date": "2024-11-20", "close": 9.07, "volume": 3405119.0}, {"date": "2024-11-21", "close": 9.29, "volume": 3986498.0}, {"date": "2024-11-22", "close": 9.71, "volume": 4165281.0}, {"date": "2024-11-25", "close": 10.13, "volume": 6080853.0}, {"date": "2024-11-26", "close": 10.1, "volume": 5325318.0}, {"date": "2024-11-27", "close": 10.61, "volume": 5846312.0}, {"date": "2024-11-29", "close": 10.74, "volume": 4439650.0}, {"date": "2024-12-02", "close": 11.0, "volume": 5496254.0}, {"date": "2024-12-03", "close": 10.74, "volume": 6490217.0}, {"date": "2024-12-04", "close": 10.81, "volume": 3138132.0}, {"date": "2024-12-05", "close": 9.99, "volume": 6189856.0}, {"date": "2024-12-06", "close": 10.16, "volume": 5471396.0}, {"date": "2024-12-09", "close": 10.25, "volume": 3888346.0}, {"date": "2024-12-10", "close": 10.1, "volume": 3196026.0}, {"date": "2024-12-11", "close": 10.11, "volume": 2331256.0}, {"date": "2024-12-12", "close": 10.07, "volume": 2445266.0}, {"date": "2024-12-13", "close": 10.03, "volume": 2392059.0}, {"date": "2024-12-16", "close": 9.47, "volume": 5084803.0}, {"date": "2024-12-17", "close": 9.23, "volume": 5433007.0}, {"date": "2024-12-18", "close": 8.86, "volume": 5079406.0}, {"date": "2024-12-19", "close": 8.59, "volume": 6591291.0}, {"date": "2024-12-20", "close": 8.62, "volume": 10051980.0}, {"date": "2024-12-23", "close": 8.69, "volume": 4807909.0}, {"date": "2024-12-24", "close": 8.89, "volume": 2348743.0}, {"date": "2024-12-26", "close": 8.9, "volume": 4133334.0}, {"date": "2024-12-27", "close": 8.85, "volume": 3491170.0}, {"date": "2024-12-30", "close": 8.76, "volume": 3416143.0}, {"date": "2024-12-31", "close": 9.0, "volume": 3483379.0}, {"date": "2025-01-02", "close": 8.75, "volume": 3748383.0}, {"date": "2025-01-03", "close": 8.83, "volume": 5728780.0}, {"date": "2025-01-06", "close": 8.62, "volume": 4968570.0}, {"date": "2025-01-07", "close": 8.83, "volume": 6110963.0}, {"date": "2025-01-08", "close": 8.72, "volume": 4061192.0}, {"date": "2025-01-10", "close": 8.86, "volume": 4638959.0}, {"date": "2025-01-13", "close": 8.82, "volume": 5357270.0}, {"date": "2025-01-14", "close": 8.98, "volume": 4935048.0}, {"date": "2025-01-15", "close": 9.37, "volume": 5404397.0}, {"date": "2025-01-16", "close": 9.46, "volume": 4570404.0}, {"date": "2025-01-17", "close": 9.38, "volume": 4997315.0}, {"date": "2025-01-21", "close": 9.26, "volume": 5450337.0}, {"date": "2025-01-22", "close": 9.34, "volume": 3672438.0}, {"date": "2025-01-23", "close": 9.29, "volume": 4282696.0}, {"date": "2025-01-24", "close": 9.4, "volume": 2914639.0}, {"date": "2025-01-27", "close": 9.15, "volume": 4630092.0}, {"date": "2025-01-28", "close": 9.13, "volume": 1869825.0}, {"date": "2025-01-29", "close": 9.07, "volume": 3017935.0}, {"date": "2025-01-30", "close": 9.23, "volume": 3694493.0}, {"date": "2025-01-31", "close": 8.87, "volume": 5637511.0}, {"date": "2025-02-03", "close": 8.7, "volume": 9318489.0}, {"date": "2025-02-04", "close": 8.66, "volume": 4318895.0}, {"date": "2025-02-05", "close": 8.65, "volume": 3466797.0}, {"date": "2025-02-06", "close": 8.68, "volume": 3784625.0}, {"date": "2025-02-07", "close": 8.4, "volume": 5461512.0}, {"date": "2025-02-10", "close": 8.24, "volume": 5174242.0}, {"date": "2025-02-11", "close": 8.25, "volume": 5437112.0}, {"date": "2025-02-12", "close": 8.23, "volume": 5626686.0}, {"date": "2025-02-13", "close": 8.17, "volume": 9014347.0}, {"date": "2025-02-14", "close": 9.58, "volume": 21666540.0}, {"date": "2025-02-18", "close": 10.34, "volume": 13517500.0}, {"date": "2025-02-19", "close": 10.63, "volume": 7390291.0}, {"date": "2025-02-20", "close": 10.55, "volume": 5412129.0}, {"date": "2025-02-21", "close": 9.98, "volume": 5590924.0}, {"date": "2025-02-24", "close": 9.79, "volume": 4522436.0}, {"date": "2025-02-25", "close": 9.54, "volume": 4368069.0}, {"date": "2025-02-26", "close": 9.39, "volume": 4810301.0}, {"date": "2025-02-27", "close": 9.46, "volume": 6293526.0}, {"date": "2025-02-28", "close": 9.45, "volume": 5278210.0}, {"date": "2025-03-03", "close": 8.84, "volume": 6279252.0}, {"date": "2025-03-04", "close": 8.48, "volume": 7477807.0}, {"date": "2025-03-05", "close": 8.72, "volume": 6004241.0}, {"date": "2025-03-06", "close": 8.97, "volume": 4803562.0}, {"date": "2025-03-07", "close": 9.79, "volume": 8175144.0}, {"date": "2025-03-10", "close": 9.67, "volume": 8300368.0}, {"date": "2025-03-11", "close": 9.38, "volume": 4771709.0}, {"date": "2025-03-12", "close": 9.3, "volume": 4271384.0}, {"date": "2025-03-13", "close": 9.06, "volume": 3816067.0}, {"date": "2025-03-14", "close": 9.15, "volume": 3606224.0}, {"date": "2025-03-17", "close": 9.16, "volume": 4595088.0}, {"date": "2025-03-18", "close": 8.93, "volume": 4420233.0}, {"date": "2025-03-19", "close": 9.04, "volume": 3996642.0}, {"date": "2025-03-20", "close": 9.31, "volume": 5436108.0}, {"date": "2025-03-21", "close": 9.14, "volume": 7082789.0}, {"date": "2025-03-24", "close": 9.46, "volume": 4231396.0}, {"date": "2025-03-25", "close": 9.34, "volume": 3756771.0}, {"date": "2025-03-26", "close": 9.54, "volume": 4073428.0}, {"date": "2025-03-27", "close": 9.11, "volume": 5800569.0}, {"date": "2025-03-28", "close": 8.79, "volume": 4696738.0}, {"date": "2025-03-31", "close": 9.24, "volume": 7202440.0}, {"date": "2025-04-01", "close": 8.94, "volume": 6134107.0}, {"date": "2025-04-02", "close": 9.12, "volume": 5427650.0}, {"date": "2025-04-03", "close": 10.19, "volume": 21856320.0}, {"date": "2025-04-04", "close": 9.7, "volume": 11129640.0}, {"date": "2025-04-07", "close": 8.82, "volume": 12159520.0}, {"date": "2025-04-08", "close": 8.48, "volume": 8715257.0}, {"date": "2025-04-09", "close": 9.74, "volume": 13416230.0}, {"date": "2025-04-10", "close": 9.06, "volume": 10436240.0}, {"date": "2025-04-11", "close": 9.67, "volume": 8103741.0}, {"date": "2025-04-14", "close": 9.45, "volume": 6560552.0}, {"date": "2025-04-15", "close": 9.75, "volume": 5486097.0}, {"date": "2025-04-16", "close": 9.65, "volume": 4084275.0}, {"date": "2025-04-17", "close": 9.75, "volume": 3576970.0}, {"date": "2025-04-21", "close": 9.93, "volume": 4638960.0}, {"date": "2025-04-22", "close": 10.45, "volume": 5367008.0}, {"date": "2025-04-23", "close": 10.7, "volume": 5900405.0}, {"date": "2025-04-24", "close": 10.96, "volume": 5583011.0}, {"date": "2025-04-25", "close": 10.94, "volume": 4100469.0}, {"date": "2025-04-28", "close": 11.07, "volume": 5411983.0}, {"date": "2025-04-29", "close": 11.0, "volume": 3786499.0}, {"date": "2025-04-30", "close": 10.88, "volume": 4186269.0}, {"date": "2025-05-01", "close": 10.73, "volume": 4405360.0}, {"date": "2025-05-02", "close": 11.01, "volume": 3475776.0}, {"date": "2025-05-05", "close": 11.04, "volume": 4312311.0}, {"date": "2025-05-06", "close": 10.96, "volume": 4354755.0}, {"date": "2025-05-07", "close": 11.01, "volume": 6524513.0}, {"date": "2025-05-08", "close": 10.94, "volume": 12676520.0}, {"date": "2025-05-09", "close": 10.86, "volume": 7698802.0}, {"date": "2025-05-12", "close": 10.97, "volume": 9572403.0}, {"date": "2025-05-13", "close": 11.29, "volume": 6123156.0}, {"date": "2025-05-14", "close": 11.14, "volume": 4323123.0}, {"date": "2025-05-15", "close": 11.04, "volume": 3941346.0}, {"date": "2025-05-16", "close": 10.77, "volume": 6253360.0}, {"date": "2025-05-19", "close": 10.64, "volume": 5840797.0}, {"date": "2025-05-20", "close": 10.9, "volume": 4866912.0}, {"date": "2025-05-21", "close": 10.5, "volume": 5497688.0}, {"date": "2025-05-22", "close": 11.13, "volume": 8578505.0}, {"date": "2025-05-23", "close": 10.95, "volume": 5667034.0}, {"date": "2025-05-27", "close": 11.39, "volume": 5923238.0}, {"date": "2025-05-28", "close": 11.55, "volume": 7135373.0}, {"date": "2025-05-29", "close": 11.43, "volume": 5932508.0}, {"date": "2025-05-30", "close": 11.41, "volume": 5132869.0}, {"date": "2025-06-02", "close": 11.2, "volume": 5580570.0}, {"date": "2025-06-03", "close": 11.31, "volume": 3650210.0}, {"date": "2025-06-04", "close": 11.05, "volume": 5072228.0}, {"date": "2025-06-05", "close": 10.76, "volume": 6154814.0}, {"date": "2025-06-06", "close": 10.64, "volume": 5315975.0}, {"date": "2025-06-09", "close": 11.78, "volume": 9623619.0}, {"date": "2025-06-10", "close": 11.94, "volume": 4593015.0}, {"date": "2025-06-11", "close": 11.6, "volume": 5129402.0}, {"date": "2025-06-12", "close": 11.2, "volume": 5830977.0}, {"date": "2025-06-13", "close": 10.94, "volume": 6482240.0}, {"date": "2025-06-16", "close": 10.68, "volume": 11725440.0}, {"date": "2025-06-17", "close": 10.36, "volume": 6359251.0}, {"date": "2025-06-18", "close": 10.51, "volume": 4634519.0}, {"date": "2025-06-20", "close": 10.24, "volume": 7510184.0}, {"date": "2025-06-23", "close": 10.15, "volume": 7342772.0}, {"date": "2025-06-24", "close": 10.24, "volume": 6672220.0}, {"date": "2025-06-25", "close": 10.38, "volume": 5289037.0}, {"date": "2025-06-26", "close": 10.53, "volume": 4226623.0}, {"date": "2025-06-27", "close": 10.72, "volume": 8097875.0}, {"date": "2025-06-30", "close": 10.37, "volume": 8195423.0}, {"date": "2025-07-01", "close": 10.66, "volume": 8431992.0}, {"date": "2025-07-02", "close": 11.08, "volume": 8977344.0}, {"date": "2025-07-03", "close": 11.34, "volume": 4082638.0}, {"date": "2025-07-07", "close": 10.89, "volume": 7500856.0}, {"date": "2025-07-08", "close": 11.55, "volume": 8727952.0}, {"date": "2025-07-09", "close": 11.3, "volume": 6383173.0}, {"date": "2025-07-10", "close": 11.45, "volume": 6511691.0}, {"date": "2025-07-11", "close": 11.19, "volume": 6503366.0}, {"date": "2025-07-14", "close": 11.08, "volume": 4725000.0}, {"date": "2025-07-15", "close": 10.93, "volume": 3848677.0}, {"date": "2025-07-16", "close": 10.81, "volume": 5696617.0}, {"date": "2025-07-17", "close": 10.91, "volume": 3802164.0}, {"date": "2025-07-18", "close": 10.67, "volume": 4941750.0}, {"date": "2025-07-21", "close": 11.01, "volume": 7145956.0}, {"date": "2025-07-22", "close": 11.29, "volume": 6464263.0}, {"date": "2025-07-23", "close": 11.54, "volume": 6578894.0}, {"date": "2025-07-24", "close": 11.28, "volume": 4212844.0}, {"date": "2025-07-25", "close": 10.91, "volume": 6695448.0}, {"date": "2025-07-28", "close": 10.74, "volume": 6483425.0}, {"date": "2025-07-29", "close": 10.45, "volume": 6885950.0}, {"date": "2025-07-30", "close": 10.17, "volume": 8213128.0}, {"date": "2025-07-31", "close": 10.28, "volume": 5996709.0}, {"date": "2025-08-01", "close": 10.09, "volume": 5243566.0}, {"date": "2025-08-04", "close": 9.91, "volume": 8039299.0}, {"date": "2025-08-05", "close": 10.07, "volume": 5743479.0}, {"date": "2025-08-06", "close": 9.94, "volume": 5706724.0}, {"date": "2025-08-07", "close": 10.26, "volume": 10192620.0}, {"date": "2025-08-08", "close": 8.36, "volume": 28626650.0}, {"date": "2025-08-11", "close": 8.315, "volume": 16950830.0}, {"date": "2025-08-12", "close": 8.25, "volume": 11175680.0}, {"date": "2025-08-13", "close": 8.58, "volume": 9489193.0}, {"date": "2025-08-14", "close": 8.53, "volume": 7966008.0}, {"date": "2025-08-15", "close": 8.49, "volume": 11017540.0}, {"date": "2025-08-18", "close": 8.39, "volume": 8585443.0}, {"date": "2025-08-19", "close": 8.5, "volume": 9297832.0}, {"date": "2025-08-20", "close": 8.29, "volume": 10982270.0}, {"date": "2025-08-21", "close": 8.25, "volume": 7078982.0}, {"date": "2025-08-22", "close": 8.65, "volume": 9536140.0}, {"date": "2025-08-25", "close": 8.5, "volume": 4868172.0}, {"date": "2025-08-26", "close": 8.48, "volume": 6643199.0}, {"date": "2025-08-27", "close": 8.56, "volume": 5254836.0}, {"date": "2025-08-28", "close": 8.52, "volume": 4595612.0}, {"date": "2025-08-29", "close": 8.48, "volume": 5309648.0}, {"date": "2025-09-02", "close": 8.39, "volume": 6185995.0}, {"date": "2025-09-03", "close": 8.4, "volume": 6396547.0}, {"date": "2025-09-04", "close": 8.42, "volume": 7192806.0}, {"date": "2025-09-05", "close": 8.5, "volume": 8149951.0}, {"date": "2025-09-08", "close": 8.59, "volume": 6898727.0}, {"date": "2025-09-09", "close": 8.55, "volume": 7188791.0}, {"date": "2025-09-10", "close": 8.56, "volume": 7999355.0}, {"date": "2025-09-11", "close": 8.57, "volume": 10634080.0}, {"date": "2025-09-12", "close": 8.51, "volume": 5039787.0}, {"date": "2025-09-15", "close": 8.52, "volume": 6313872.0}, {"date": "2025-09-16", "close": 8.52, "volume": 6914727.0}, {"date": "2025-09-17", "close": 8.53, "volume": 6782139.0}, {"date": "2025-09-18", "close": 8.61, "volume": 5608448.0}, {"date": "2025-09-19", "close": 8.48, "volume": 12413360.0}, {"date": "2025-09-22", "close": 8.39, "volume": 6199565.0}, {"date": "2025-09-23", "close": 8.24, "volume": 7884375.0}, {"date": "2025-09-24", "close": 8.12, "volume": 9235267.0}, {"date": "2025-09-25", "close": 7.88, "volume": 9911689.0}, {"date": "2025-09-26", "close": 7.86, "volume": 7293998.0}, {"date": "2025-09-29", "close": 7.5, "volume": 13834680.0}, {"date": "2025-09-30", "close": 7.48, "volume": 9569123.0}, {"date": "2025-10-01", "close": 7.54, "volume": 8447795.0}, {"date": "2025-10-02", "close": 7.53, "volume": 8097752.0}, {"date": "2025-10-03", "close": 7.72, "volume": 11809530.0}, {"date": "2025-10-06", "close": 7.56, "volume": 8854120.0}, {"date": "2025-10-07", "close": 7.39, "volume": 10273940.0}, {"date": "2025-10-08", "close": 7.34, "volume": 7211982.0}, {"date": "2025-10-09", "close": 7.13, "volume": 9663891.0}, {"date": "2025-10-10", "close": 6.83, "volume": 13445750.0}, {"date": "2025-10-13", "close": 6.73, "volume": 13324930.0}, {"date": "2025-10-14", "close": 6.71, "volume": 11404800.0}, {"date": "2025-10-15", "close": 6.71, "volume": 10710120.0}, {"date": "2025-10-16", "close": 6.83, "volume": 9461318.0}, {"date": "2025-10-17", "close": 6.86, "volume": 6927822.0}, {"date": "2025-10-20", "close": 7.04, "volume": 5471879.0}, {"date": "2025-10-21", "close": 7.15, "volume": 7696240.0}, {"date": "2025-10-22", "close": 7.04, "volume": 6857155.0}, {"date": "2025-10-23", "close": 7.13, "volume": 4383242.0}, {"date": "2025-10-24", "close": 7.24, "volume": 5863801.0}, {"date": "2025-10-27", "close": 7.07, "volume": 5666894.0}, {"date": "2025-10-28", "close": 7.08, "volume": 5702819.0}, {"date": "2025-10-29", "close": 7.02, "volume": 7090821.0}, {"date": "2025-10-30", "close": 6.91, "volume": 7235607.0}, {"date": "2025-10-31", "close": 6.89, "volume": 7206272.0}, {"date": "2025-11-03", "close": 6.89, "volume": 12357320.0}, {"date": "2025-11-04", "close": 7.43, "volume": 22892660.0}, {"date": "2025-11-05", "close": 8.04, "volume": 18343670.0}, {"date": "2025-11-06", "close": 7.81, "volume": 11224830.0}, {"date": "2025-11-07", "close": 7.57, "volume": 7190196.0}, {"date": "2025-11-10", "close": 7.58, "volume": 7409315.0}, {"date": "2025-11-11", "close": 7.5, "volume": 3911420.0}, {"date": "2025-11-12", "close": 7.73, "volume": 6306700.0}, {"date": "2025-11-13", "close": 7.59, "volume": 7677928.0}, {"date": "2025-11-14", "close": 7.56, "volume": 5321230.0}, {"date": "2025-11-17", "close": 7.43, "volume": 6712519.0}, {"date": "2025-11-18", "close": 7.86, "volume": 9521819.0}, {"date": "2025-11-19", "close": 7.82, "volume": 5001721.0}, {"date": "2025-11-20", "close": 7.64, "volume": 5688985.0}, {"date": "2025-11-21", "close": 8.1, "volume": 7743022.0}, {"date": "2025-11-24", "close": 8.14, "volume": 7014544.0}, {"date": "2025-11-25", "close": 8.42, "volume": 6061209.0}, {"date": "2025-11-26", "close": 8.44, "volume": 8768204.0}, {"date": "2025-11-28", "close": 8.66, "volume": 4103148.0}, {"date": "2025-12-01", "close": 8.67, "volume": 6537096.0}, {"date": "2025-12-02", "close": 8.72, "volume": 6026214.0}, {"date": "2025-12-03", "close": 8.77, "volume": 4435166.0}, {"date": "2025-12-04", "close": 8.47, "volume": 7386045.0}, {"date": "2025-12-05", "close": 8.58, "volume": 4831589.0}, {"date": "2025-12-08", "close": 8.54, "volume": 7313625.0}, {"date": "2025-12-09", "close": 8.39, "volume": 6080029.0}, {"date": "2025-12-10", "close": 8.94, "volume": 7039509.0}, {"date": "2025-12-11", "close": 8.82, "volume": 5902805.0}, {"date": "2025-12-12", "close": 8.8, "volume": 5157116.0}, {"date": "2025-12-15", "close": 9.01, "volume": 4728544.0}, {"date": "2025-12-16", "close": 8.82, "volume": 4523694.0}, {"date": "2025-12-17", "close": 8.87, "volume": 4057916.0}, {"date": "2025-12-18", "close": 9.01, "volume": 5304609.0}, {"date": "2025-12-19", "close": 8.87, "volume": 7344016.0}, {"date": "2025-12-22", "close": 8.79, "volume": 4467111.0}, {"date": "2025-12-23", "close": 8.64, "volume": 2955556.0}, {"date": "2025-12-24", "close": 8.73, "volume": 1879447.0}, {"date": "2025-12-26", "close": 8.73, "volume": 1827719.0}, {"date": "2025-12-29", "close": 8.8, "volume": 7520093.0}, {"date": "2025-12-30", "close": 8.95, "volume": 7869272.0}, {"date": "2025-12-31", "close": 8.76, "volume": 3985832.0}, {"date": "2026-01-02", "close": 8.92, "volume": 4870366.0}, {"date": "2026-01-05", "close": 8.84, "volume": 5790405.0}, {"date": "2026-01-06", "close": 9.26, "volume": 8740310.0}, {"date": "2026-01-07", "close": 9.09, "volume": 5712771.0}, {"date": "2026-01-08", "close": 9.16, "volume": 6577794.0}, {"date": "2026-01-09", "close": 9.23, "volume": 5470415.0}, {"date": "2026-01-12", "close": 9.15, "volume": 4463151.0}, {"date": "2026-01-13", "close": 9.13, "volume": 5200095.0}, {"date": "2026-01-14", "close": 9.02, "volume": 7245059.0}, {"date": "2026-01-15", "close": 9.32, "volume": 5657810.0}, {"date": "2026-01-16", "close": 9.09, "volume": 4791456.0}, {"date": "2026-01-20", "close": 8.97, "volume": 5876345.0}, {"date": "2026-01-21", "close": 9.37, "volume": 7363074.0}, {"date": "2026-01-22", "close": 9.55, "volume": 5610677.0}, {"date": "2026-01-23", "close": 9.61, "volume": 3505278.0}, {"date": "2026-01-26", "close": 9.55, "volume": 3563750.0}, {"date": "2026-01-27", "close": 9.55, "volume": 3684031.0}, {"date": "2026-01-28", "close": 9.45, "volume": 4216615.0}, {"date": "2026-01-29", "close": 9.61, "volume": 5658837.0}, {"date": "2026-01-30", "close": 9.41, "volume": 4702507.0}, {"date": "2026-02-02", "close": 9.33, "volume": 5335156.0}, {"date": "2026-02-03", "close": 9.96, "volume": 7806804.0}, {"date": "2026-02-04", "close": 10.22, "volume": 8762795.0}, {"date": "2026-02-05", "close": 10.22, "volume": 6727696.0}, {"date": "2026-02-06", "close": 10.54, "volume": 9371509.0}, {"date": "2026-02-09", "close": 10.52, "volume": 11529520.0}, {"date": "2026-02-10", "close": 9.1, "volume": 23665160.0}, {"date": "2026-02-11", "close": 9.48, "volume": 9448631.0}, {"date": "2026-02-12", "close": 9.34, "volume": 10980410.0}, {"date": "2026-02-13", "close": 9.44, "volume": 6936901.0}, {"date": "2026-02-17", "close": 8.86, "volume": 7324767.0}, {"date": "2026-02-18", "close": 8.89, "volume": 8594717.0}, {"date": "2026-02-19", "close": 8.77, "volume": 9764685.0}, {"date": "2026-02-20", "close": 8.94, "volume": 8023173.0}, {"date": "2026-02-23", "close": 8.72, "volume": 4897750.0}, {"date": "2026-02-24", "close": 8.79, "volume": 5047151.0}, {"date": "2026-02-25", "close": 8.47, "volume": 7316675.0}, {"date": "2026-02-26", "close": 8.45, "volume": 6421994.0}, {"date": "2026-02-27", "close": 8.25, "volume": 6043852.0}, {"date": "2026-03-02", "close": 8.25, "volume": 6120729.0}, {"date": "2026-03-03", "close": 7.91, "volume": 9996677.0}, {"date": "2026-03-04", "close": 8.0, "volume": 5501677.0}, {"date": "2026-03-05", "close": 7.78, "volume": 7376635.0}, {"date": "2026-03-06", "close": 7.5, "volume": 7832079.0}, {"date": "2026-03-09", "close": 7.37, "volume": 9448047.0}, {"date": "2026-03-10", "close": 7.11, "volume": 11861490.0}, {"date": "2026-03-11", "close": 7.28, "volume": 6971698.0}, {"date": "2026-03-12", "close": 7.07, "volume": 6520645.0}, {"date": "2026-03-13", "close": 6.78, "volume": 15290550.0}, {"date": "2026-03-16", "close": 6.74, "volume": 9633065.0}, {"date": "2026-03-17", "close": 6.74, "volume": 9684538.0}, {"date": "2026-03-18", "close": 6.4, "volume": 11827520.0}, {"date": "2026-03-19", "close": 6.36, "volume": 9700714.0}, {"date": "2026-03-20", "close": 6.15, "volume": 11008490.0}, {"date": "2026-03-23", "close": 6.35, "volume": 8413552.0}, {"date": "2026-03-24", "close": 6.38, "volume": 7384508.0}, {"date": "2026-03-25", "close": 6.45, "volume": 8654187.0}, {"date": "2026-03-26", "close": 6.62, "volume": 8041806.0}, {"date": "2026-03-27", "close": 6.44, "volume": 5888510.0}, {"date": "2026-03-30", "close": 6.29, "volume": 7726618.0}, {"date": "2026-03-31", "close": 6.63, "volume": 8209026.0}, {"date": "2026-04-01", "close": 6.71, "volume": 6901962.0}, {"date": "2026-04-02", "close": 6.65, "volume": 5169549.0}, {"date": "2026-04-06", "close": 6.78, "volume": 4388044.0}, {"date": "2026-04-07", "close": 6.7, "volume": 5615914.0}, {"date": "2026-04-08", "close": 7.05, "volume": 8070698.0}, {"date": "2026-04-09", "close": 7.06, "volume": 6178459.0}, {"date": "2026-04-10", "close": 7.1, "volume": 6824730.0}, {"date": "2026-04-13", "close": 7.03, "volume": 7374073.0}, {"date": "2026-04-14", "close": 6.84, "volume": 6859408.0}, {"date": "2026-04-15", "close": 6.73, "volume": 10358210.0}, {"date": "2026-04-16", "close": 6.59, "volume": 8622874.0}, {"date": "2026-04-17", "close": 7.06, "volume": 11009360.0}, {"date": "2026-04-20", "close": 7.22, "volume": 6454856.0}, {"date": "2026-04-21", "close": 7.15, "volume": 7014632.0}, {"date": "2026-04-22", "close": 7.09, "volume": 8559717.0}, {"date": "2026-04-23", "close": 7.05, "volume": 7084018.0}, {"date": "2026-04-24", "close": 7.06, "volume": 5603726.0}, {"date": "2026-04-27", "close": 7.14, "volume": 9885094.0}, {"date": "2026-04-28", "close": 7.11, "volume": 7582788.0}, {"date": "2026-04-29", "close": 7.05, "volume": 7759684.0}, {"date": "2026-04-30", "close": 7.08, "volume": 8584874.0}, {"date": "2026-05-01", "close": 7.08, "volume": 7448191.0}, {"date": "2026-05-04", "close": 6.86, "volume": 8891303.0}, {"date": "2026-05-05", "close": 7.08, "volume": 5985215.0}, {"date": "2026-05-06", "close": 7.3, "volume": 8219420.0}, {"date": "2026-05-07", "close": 6.86, "volume": 12961810.0}, {"date": "2026-05-08", "close": 6.505, "volume": 8333648.0}, {"date": "2026-05-11", "close": 5.95, "volume": 25610610.0}, {"date": "2026-05-12", "close": 5.86, "volume": 10738490.0}, {"date": "2026-05-13", "close": 5.81, "volume": 8607210.0}, {"date": "2026-05-14", "close": 5.79, "volume": 8669999.0}, {"date": "2026-05-15", "close": 5.64, "volume": 8904814.0}, {"date": "2026-05-18", "close": 5.61, "volume": 7078666.0}, {"date": "2026-05-19", "close": 5.6, "volume": 9830041.0}, {"date": "2026-05-20", "close": 5.58, "volume": 8321059.0}, {"date": "2026-05-21", "close": 5.87, "volume": 11669650.0}, {"date": "2026-05-22", "close": 5.89, "volume": 5569149.0}, {"date": "2026-05-26", "close": 6.03, "volume": 7822959.0}, {"date": "2026-05-27", "close": 6.09, "volume": 8199866.0}, {"date": "2026-05-28", "close": 6.2, "volume": 7130461.0}, {"date": "2026-05-29", "close": 6.1, "volume": 7598231.0}, {"date": "2026-06-01", "close": 5.96, "volume": 7093733.0}, {"date": "2026-06-02", "close": 5.9, "volume": 8821957.0}, {"date": "2026-06-03", "close": 5.8, "volume": 7360166.0}, {"date": "2026-06-04", "close": 5.66, "volume": 7991601.0}, {"date": "2026-06-05", "close": 5.71, "volume": 7860077.0}, {"date": "2026-06-08", "close": 5.8, "volume": 9363972.0}, {"date": "2026-06-09", "close": 5.9, "volume": 8077960.0}, {"date": "2026-06-10", "close": 5.87, "volume": 6675940.0}, {"date": "2026-06-11", "close": 5.99, "volume": 9493178.0}, {"date": "2026-06-12", "close": 6.4, "volume": 13536540.0}, {"date": "2026-06-15", "close": 6.59, "volume": 11963320.0}, {"date": "2026-06-16", "close": 6.31, "volume": 6626926.0}, {"date": "2026-06-17", "close": 6.16, "volume": 7322260.0}, {"date": "2026-06-18", "close": 6.19, "volume": 10905740.0}, {"date": "2026-06-22", "close": 5.97, "volume": 9526987.0}, {"date": "2026-06-23", "close": 5.9, "volume": 7550787.0}, {"date": "2026-06-24", "close": 6.29, "volume": 11192570.0}, {"date": "2026-06-25", "close": 6.44, "volume": 9643052.0}, {"date": "2026-06-26", "close": 6.84, "volume": 18489430.0}, {"date": "2026-06-29", "close": 6.64, "volume": 12362000.0}, {"date": "2026-06-30", "close": 6.6, "volume": 9142532.0}, {"date": "2026-07-01", "close": 6.46, "volume": 11396270.0}, {"date": "2026-07-02", "close": 6.59, "volume": 54347770.0}, {"date": "2026-07-06", "close": 6.93, "volume": 12727920.0}, {"date": "2026-07-07", "close": 7.02, "volume": 8928726.0}, {"date": "2026-07-08", "close": 6.5, "volume": 11745620.0}, {"date": "2026-07-09", "close": 6.64, "volume": 6774725.0}, {"date": "2026-07-10", "close": 6.81, "volume": 4719536.0}, {"date": "2026-07-13", "close": 6.64, "volume": 6235476.0}, {"date": "2026-07-14", "close": 6.66, "volume": 5729314.0}, {"date": "2026-07-15", "close": 6.74, "volume": 10722640.0}, {"date": "2026-07-16", "close": 7.1, "volume": 16618420.0}, {"date": "2026-07-17", "close": 7.29, "volume": 9696272.0}, {"date": "2026-07-20", "close": 7.24, "volume": 7648416.0}, {"date": "2026-07-21", "close": 7.285, "volume": 8189611.0}, {"date": "2026-07-22", "close": 7.45, "volume": 8165196.0}, {"date": "2026-07-23", "close": 7.03, "volume": 7615169.0}, {"date": "2026-07-24", "close": 7.21, "volume": 8783963.0}, {"date": "2026-07-27", "close": 7.11, "volume": 6411614.0}, {"date": "2026-07-28", "close": 7.36, "volume": 7294221.0}, {"date": "2026-07-29", "close": 7.28, "volume": 8206377.0}, {"date": "2026-07-30", "close": 7.08, "volume": 7214460.0}, {"date": "2026-07-31", "close": 6.95, "volume": 6897567.0}, {"date": "2026-08-03", "close": 7.03, "volume": 7674200.0}, {"date": "2026-08-04", "close": 7.19, "volume": 5444726.0}, {"date": "2026-08-05", "close": 6.94, "volume": 7987031.0}, {"date": "2026-08-06", "close": 6.76, "volume": 18073700.0}, {"date": "2026-08-07", "close": 6.44, "volume": 11129640.0}], "refreshing": true}