{"ticker": "HAIN", "overview": {"cik": "910406", "ticker": "HAIN", "name": "HAIN CELESTIAL GROUP INC", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441980", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001595", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434631", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434610", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434605", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434602", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002162245-26-000001", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-10-23", "title": "Form 10-K/A", "accession": "0001193125-26-430619", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-23", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-001393", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "Initial insider holdings", "accession": "0001193125-26-425266", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "Initial insider holdings", "accession": "0001193125-26-425246", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422226", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-405350", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-14", "title": "Annual report", "accession": "0001193125-26-390505", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389814", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005570", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000507", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000395", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000147", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001393", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062674", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216701", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-215679", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001193125-26-161777", "price_sensitive": true}]}, "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": "HAIN", "has_prices": true, "as_of": "2026-08-07", "last": 0.5955, "prev_close": 0.5923, "change": 0.0031999999999999806, "change_pct": 0.005402667567111228, "session_volume": 443179.0, "vwap_5": 0.557379748721004, "vwap_20": 0.5458615217719477, "vwap_60": 0.614488238315525, "vwap_250": 1.0921088876221317, "high_52w": 1.42, "low_52w": 0.4915, "avg_volume_20": 642224.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001595", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC moves to a 4.99% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0002100119-26-001595-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0001193125-26-441996", "src": "INSIDERS", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Michael Ragusa", "who_key": "Ragusa Michael", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 206.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on HAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749511/000119312526441996/0001193125-26-441996-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0001193125-26-441988", "src": "INSIDERS", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Kristy Meringolo", "who_key": "Meringolo Kristy", "role": "Ch Legal & Corp Affairs Offcr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 898.5600000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on HAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737950/000119312526441988/0001193125-26-441988-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0001193125-26-441984", "src": "INSIDERS", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Wolfgang Goldenitsch", "who_key": "Goldenitsch Wolfgang", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 878.4100000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on HAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1903396/000119312526441984/0001193125-26-441984-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "0001193125-26-441980", "src": "INSIDERS", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Lee A. Boyce", "who_key": "Boyce Lee A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1279.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on HAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991040/000119312526441980/0001193125-26-441980-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0002162245-26-000001", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC takes a 7.6% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0002162245-26-000001-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001193125-26-434631", "src": "INSIDERS", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Michael Ragusa", "who_key": "Ragusa Michael", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 199.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on HAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749511/000119312526434631/0001193125-26-434631-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12406}, {"id": "0001193125-26-434610", "src": "INSIDERS", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Kristy Meringolo", "who_key": "Meringolo Kristy", "role": "Ch Legal & Corp Affairs Offcr", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 745.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on HAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737950/000119312526434610/0001193125-26-434610-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12406}, {"id": "0001193125-26-434605", "src": "INSIDERS", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Wolfgang Goldenitsch", "who_key": "Goldenitsch Wolfgang", "role": "President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 728.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on HAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1903396/000119312526434605/0001193125-26-434605-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12406}, {"id": "0001193125-26-434602", "src": "INSIDERS", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Lee A. Boyce", "who_key": "Boyce Lee A.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1003.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on HAIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991040/000119312526434602/0001193125-26-434602-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12406}, {"id": "13DG-0001079973-26-001393", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC takes a 4.1% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0001079973-26-001393-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "13DG-0000886982-26-000507", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.8% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000507-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000919574-26-005570", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "CastleKnight Master Fund LP", "who_key": "CastleKnight Master Fund 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": "Food and Kindred Products", "country": "United States", "headline": "CastleKnight Master Fund LP moves to a 9.97% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1954661/0000919574-26-005570-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001167557-26-000147", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.39% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000147-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0000884546-26-000395", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": "Food and Kindred Products", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 3.5% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000395-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0002100119-26-001393", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC takes a 5.03% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0002100119-26-001393-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002585", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 3.1% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002585-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-062674", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC moves to a 9.37% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0001104659-26-062674-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000102909-26-001441", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC adjusts its stake in HAIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0000102909-26-001441-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001595", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC moves to a 4.99% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0002100119-26-001595-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002162245-26-000001", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC takes a 7.6% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0002162245-26-000001-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001079973-26-001393", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC takes a 4.1% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0001079973-26-001393-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "13DG-0000886982-26-000507", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.8% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000507-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000919574-26-005570", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "CastleKnight Master Fund LP", "who_key": "CastleKnight Master Fund 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": "Food and Kindred Products", "country": "United States", "headline": "CastleKnight Master Fund LP moves to a 9.97% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1954661/0000919574-26-005570-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001167557-26-000147", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.39% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000147-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0000884546-26-000395", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": "Food and Kindred Products", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 3.5% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000395-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0002100119-26-001393", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC takes a 5.03% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0002100119-26-001393-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002585", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "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": "Food and Kindred Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 3.1% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002585-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-062674", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC moves to a 9.37% passive stake in HAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0001104659-26-062674-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000102909-26-001441", "src": "13DG", "ticker": "HAIN", "cik": "910406", "company": "HAIN CELESTIAL GROUP INC", "company_raw": "HAIN CELESTIAL GROUP INC", "who": "HAIN Celestial Group Inc", "who_key": "HAIN CELESTIAL GROUP 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": "Food and Kindred Products", "country": "United States", "headline": "HAIN CELESTIAL GROUP INC adjusts its stake in HAIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/910406/0000102909-26-001441-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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 Hain Celestial Group, Inc. - Common Stock", "new_value": "HAIN CELESTIAL GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000910406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000910406", "applied": 1, "detected_at": "2026-10-25T02:44:05.189391"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441980", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001595", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434631", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434610", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434605", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434602", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002162245-26-000001", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-10-23", "title": "Form 10-K/A", "accession": "0001193125-26-430619", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-23", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-001393", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "Initial insider holdings", "accession": "0001193125-26-425266", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "Initial insider holdings", "accession": "0001193125-26-425246", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422226", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-405350", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-14", "title": "Annual report", "accession": "0001193125-26-390505", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389814", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005570", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000507", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000395", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000147", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001393", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062674", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216701", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-215679", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001193125-26-161777", "price_sensitive": true}], "performance": {"ticker": "HAIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 52.19, "volume": 780034.0}, {"date": "2016-08-09", "close": 52.97, "volume": 826425.0}, {"date": "2016-08-10", "close": 52.31, "volume": 773953.0}, {"date": "2016-08-11", "close": 52.13, "volume": 875676.0}, {"date": "2016-08-12", "close": 55.35, "volume": 6543486.0}, {"date": "2016-08-15", "close": 53.4, "volume": 2795127.0}, {"date": "2016-08-16", "close": 39.35, "volume": 41602940.0}, {"date": "2016-08-17", "close": 37.79, "volume": 13048010.0}, {"date": "2016-08-18", "close": 38.31, "volume": 6403564.0}, {"date": "2016-08-19", "close": 38.9, "volume": 4076553.0}, {"date": "2016-08-22", "close": 38.44, "volume": 2487879.0}, {"date": "2016-08-23", "close": 37.09, "volume": 5838848.0}, {"date": "2016-08-24", "close": 37.03, "volume": 3189860.0}, {"date": "2016-08-25", "close": 37.01, "volume": 1731255.0}, {"date": "2016-08-26", "close": 37.03, "volume": 2202691.0}, {"date": "2016-08-29", "close": 37.2, "volume": 1851542.0}, {"date": "2016-08-30", "close": 37.12, "volume": 2201175.0}, {"date": "2016-08-31", "close": 36.75, "volume": 6016808.0}, {"date": "2016-09-01", "close": 36.22, "volume": 2252915.0}, {"date": "2016-09-02", "close": 36.65, "volume": 1332975.0}, {"date": "2016-09-06", "close": 36.82, "volume": 1224833.0}, {"date": "2016-09-07", "close": 36.36, "volume": 1518552.0}, {"date": "2016-09-08", "close": 36.36, "volume": 1291982.0}, {"date": "2016-09-09", "close": 35.77, "volume": 1997296.0}, {"date": "2016-09-12", "close": 36.24, "volume": 1541751.0}, {"date": "2016-09-13", "close": 35.7, "volume": 1476093.0}, {"date": "2016-09-14", "close": 35.38, "volume": 2080400.0}, {"date": "2016-09-15", "close": 35.43, "volume": 2596696.0}, {"date": "2016-09-16", "close": 35.48, "volume": 3209352.0}, {"date": "2016-09-19", "close": 35.15, "volume": 2219494.0}, {"date": "2016-09-20", "close": 34.75, "volume": 1631547.0}, {"date": "2016-09-21", "close": 34.89, "volume": 2154310.0}, {"date": "2016-09-22", "close": 35.16, "volume": 1980310.0}, {"date": "2016-09-23", "close": 34.98, "volume": 1379686.0}, {"date": "2016-09-26", "close": 34.63, "volume": 1087434.0}, {"date": "2016-09-27", "close": 34.65, "volume": 1392534.0}, {"date": "2016-09-28", "close": 34.57, "volume": 1851440.0}, {"date": "2016-09-29", "close": 35.13, "volume": 1931391.0}, {"date": "2016-09-30", "close": 35.58, "volume": 1973372.0}, {"date": "2016-10-03", "close": 35.34, "volume": 1320303.0}, {"date": "2016-10-04", "close": 35.26, "volume": 1179870.0}, {"date": "2016-10-05", "close": 35.44, "volume": 1466409.0}, {"date": "2016-10-06", "close": 34.88, "volume": 2115989.0}, {"date": "2016-10-07", "close": 35.03, "volume": 1125303.0}, {"date": "2016-10-10", "close": 35.5, "volume": 756343.0}, {"date": "2016-10-11", "close": 35.43, "volume": 1507802.0}, {"date": "2016-10-12", "close": 35.84, "volume": 1230422.0}, {"date": "2016-10-13", "close": 35.32, "volume": 1292729.0}, {"date": "2016-10-14", "close": 35.11, "volume": 1013744.0}, {"date": "2016-10-17", "close": 34.75, "volume": 1496266.0}, {"date": "2016-10-18", "close": 35.82, "volume": 1567866.0}, {"date": "2016-10-19", "close": 36.1, "volume": 1317212.0}, {"date": "2016-10-20", "close": 36.51, "volume": 1835769.0}, {"date": "2016-10-21", "close": 35.82, "volume": 1646624.0}, {"date": "2016-10-24", "close": 36.01, "volume": 677973.0}, {"date": "2016-10-25", "close": 37.1, "volume": 1813661.0}, {"date": "2016-10-26", "close": 37.16, "volume": 998788.0}, {"date": "2016-10-27", "close": 36.49, "volume": 1174078.0}, {"date": "2016-10-28", "close": 36.7, "volume": 1217548.0}, {"date": "2016-10-31", "close": 36.37, "volume": 596026.0}, {"date": "2016-11-01", "close": 37.07, "volume": 1069561.0}, {"date": "2016-11-02", "close": 36.55, "volume": 969987.0}, {"date": "2016-11-03", "close": 35.58, "volume": 808826.0}, {"date": "2016-11-04", "close": 35.43, "volume": 920131.0}, {"date": "2016-11-07", "close": 35.9, "volume": 1325267.0}, {"date": "2016-11-08", "close": 36.09, "volume": 761764.0}, {"date": "2016-11-09", "close": 36.46, "volume": 1207312.0}, {"date": "2016-11-10", "close": 35.67, "volume": 1663997.0}, {"date": "2016-11-11", "close": 34.38, "volume": 3324000.0}, {"date": "2016-11-14", "close": 34.77, "volume": 2311727.0}, {"date": "2016-11-15", "close": 36.0, "volume": 2628929.0}, {"date": "2016-11-16", "close": 35.82, "volume": 1193179.0}, {"date": "2016-11-17", "close": 38.72, "volume": 6674992.0}, {"date": "2016-11-18", "close": 38.62, "volume": 2182118.0}, {"date": "2016-11-21", "close": 39.45, "volume": 2359452.0}, {"date": "2016-11-22", "close": 38.98, "volume": 1364562.0}, {"date": "2016-11-23", "close": 39.21, "volume": 1819904.0}, {"date": "2016-11-25", "close": 38.77, "volume": 837783.0}, {"date": "2016-11-28", "close": 38.98, "volume": 1964723.0}, {"date": "2016-11-29", "close": 39.24, "volume": 1209990.0}, {"date": "2016-11-30", "close": 39.19, "volume": 1781965.0}, {"date": "2016-12-01", "close": 38.86, "volume": 1231506.0}, {"date": "2016-12-02", "close": 38.86, "volume": 897045.0}, {"date": "2016-12-05", "close": 39.23, "volume": 1595085.0}, {"date": "2016-12-06", "close": 39.2, "volume": 1905677.0}, {"date": "2016-12-07", "close": 39.37, "volume": 1205381.0}, {"date": "2016-12-08", "close": 39.36, "volume": 1701066.0}, {"date": "2016-12-09", "close": 39.54, "volume": 879764.0}, {"date": "2016-12-12", "close": 39.12, "volume": 2614788.0}, {"date": "2016-12-13", "close": 39.4, "volume": 1468825.0}, {"date": "2016-12-14", "close": 39.37, "volume": 1287684.0}, {"date": "2016-12-15", "close": 39.53, "volume": 1463694.0}, {"date": "2016-12-16", "close": 39.66, "volume": 2018839.0}, {"date": "2016-12-19", "close": 39.38, "volume": 1232909.0}, {"date": "2016-12-20", "close": 39.65, "volume": 848861.0}, {"date": "2016-12-21", "close": 39.9, "volume": 1090592.0}, {"date": "2016-12-22", "close": 39.28, "volume": 895594.0}, {"date": "2016-12-23", "close": 39.34, "volume": 437266.0}, {"date": "2016-12-27", "close": 39.83, "volume": 495573.0}, {"date": "2016-12-28", "close": 39.52, "volume": 569967.0}, {"date": "2016-12-29", "close": 39.59, "volume": 677523.0}, {"date": "2016-12-30", "close": 39.03, "volume": 838079.0}, {"date": "2017-01-03", "close": 39.46, "volume": 1065711.0}, {"date": "2017-01-04", "close": 39.8, "volume": 1286960.0}, {"date": "2017-01-05", "close": 40.42, "volume": 2069832.0}, {"date": "2017-01-06", "close": 40.02, "volume": 1591613.0}, {"date": "2017-01-09", "close": 39.86, "volume": 856864.0}, {"date": "2017-01-10", "close": 39.88, "volume": 840099.0}, {"date": "2017-01-11", "close": 40.17, "volume": 642448.0}, {"date": "2017-01-12", "close": 39.83, "volume": 993421.0}, {"date": "2017-01-13", "close": 39.9, "volume": 1456101.0}, {"date": "2017-01-17", "close": 39.94, "volume": 853317.0}, {"date": "2017-01-18", "close": 40.29, "volume": 804611.0}, {"date": "2017-01-19", "close": 40.1, "volume": 674084.0}, {"date": "2017-01-20", "close": 40.61, "volume": 1789722.0}, {"date": "2017-01-23", "close": 40.45, "volume": 866976.0}, {"date": "2017-01-24", "close": 40.99, "volume": 876913.0}, {"date": "2017-01-25", "close": 40.73, "volume": 2456226.0}, {"date": "2017-01-26", "close": 39.98, "volume": 922638.0}, {"date": "2017-01-27", "close": 39.29, "volume": 1346721.0}, {"date": "2017-01-30", "close": 39.1, "volume": 1167957.0}, {"date": "2017-01-31", "close": 39.56, "volume": 1026375.0}, {"date": "2017-02-01", "close": 39.07, "volume": 760723.0}, {"date": "2017-02-02", "close": 39.35, "volume": 1085797.0}, {"date": "2017-02-03", "close": 39.41, "volume": 791402.0}, {"date": "2017-02-06", "close": 38.6, "volume": 1962165.0}, {"date": "2017-02-07", "close": 38.79, "volume": 860025.0}, {"date": "2017-02-08", "close": 38.51, "volume": 680645.0}, {"date": "2017-02-09", "close": 38.64, "volume": 1162146.0}, {"date": "2017-02-10", "close": 38.53, "volume": 1061436.0}, {"date": "2017-02-13", "close": 35.1, "volume": 11515430.0}, {"date": "2017-02-14", "close": 35.16, "volume": 3122860.0}, {"date": "2017-02-15", "close": 34.96, "volume": 1437968.0}, {"date": "2017-02-16", "close": 34.46, "volume": 1921050.0}, {"date": "2017-02-17", "close": 34.95, "volume": 2307815.0}, {"date": "2017-02-21", "close": 35.25, "volume": 2241644.0}, {"date": "2017-02-22", "close": 34.98, "volume": 1481870.0}, {"date": "2017-02-23", "close": 34.84, "volume": 1216955.0}, {"date": "2017-02-24", "close": 34.61, "volume": 2490514.0}, {"date": "2017-02-27", "close": 34.88, "volume": 1117872.0}, {"date": "2017-02-28", "close": 35.38, "volume": 1483471.0}, {"date": "2017-03-01", "close": 35.59, "volume": 1505000.0}, {"date": "2017-03-02", "close": 35.28, "volume": 825257.0}, {"date": "2017-03-03", "close": 35.36, "volume": 1367851.0}, {"date": "2017-03-06", "close": 35.49, "volume": 1957926.0}, {"date": "2017-03-07", "close": 35.11, "volume": 1671193.0}, {"date": "2017-03-08", "close": 35.09, "volume": 1309362.0}, {"date": "2017-03-09", "close": 34.94, "volume": 891259.0}, {"date": "2017-03-10", "close": 35.73, "volume": 946556.0}, {"date": "2017-03-13", "close": 35.44, "volume": 822023.0}, {"date": "2017-03-14", "close": 35.61, "volume": 714914.0}, {"date": "2017-03-15", "close": 37.0, "volume": 2217793.0}, {"date": "2017-03-16", "close": 37.18, "volume": 1445579.0}, {"date": "2017-03-17", "close": 37.36, "volume": 1690733.0}, {"date": "2017-03-20", "close": 37.2, "volume": 828412.0}, {"date": "2017-03-21", "close": 36.87, "volume": 1075691.0}, {"date": "2017-03-22", "close": 36.87, "volume": 1469704.0}, {"date": "2017-03-23", "close": 37.15, "volume": 984644.0}, {"date": "2017-03-24", "close": 37.0, "volume": 481706.0}, {"date": "2017-03-27", "close": 37.15, "volume": 652575.0}, {"date": "2017-03-28", "close": 37.38, "volume": 739098.0}, {"date": "2017-03-29", "close": 37.57, "volume": 618471.0}, {"date": "2017-03-30", "close": 37.14, "volume": 523027.0}, {"date": "2017-03-31", "close": 37.2, "volume": 601220.0}, {"date": "2017-04-03", "close": 37.14, "volume": 979608.0}, {"date": "2017-04-04", "close": 37.19, "volume": 610856.0}, {"date": "2017-04-05", "close": 37.11, "volume": 1676160.0}, {"date": "2017-04-06", "close": 37.17, "volume": 1142732.0}, {"date": "2017-04-07", "close": 36.76, "volume": 516961.0}, {"date": "2017-04-10", "close": 37.04, "volume": 1098687.0}, {"date": "2017-04-11", "close": 36.8, "volume": 1185048.0}, {"date": "2017-04-12", "close": 36.59, "volume": 912337.0}, {"date": "2017-04-13", "close": 36.6, "volume": 670140.0}, {"date": "2017-04-17", "close": 37.0, "volume": 905085.0}, {"date": "2017-04-18", "close": 37.38, "volume": 1236032.0}, {"date": "2017-04-19", "close": 37.82, "volume": 1897282.0}, {"date": "2017-04-20", "close": 37.76, "volume": 965473.0}, {"date": "2017-04-21", "close": 37.64, "volume": 596298.0}, {"date": "2017-04-24", "close": 37.58, "volume": 911857.0}, {"date": "2017-04-25", "close": 37.73, "volume": 499315.0}, {"date": "2017-04-26", "close": 37.67, "volume": 603648.0}, {"date": "2017-04-27", "close": 37.67, "volume": 397508.0}, {"date": "2017-04-28", "close": 36.99, "volume": 879583.0}, {"date": "2017-05-01", "close": 36.64, "volume": 748183.0}, {"date": "2017-05-02", "close": 35.96, "volume": 1244418.0}, {"date": "2017-05-03", "close": 36.27, "volume": 1268320.0}, {"date": "2017-05-04", "close": 36.85, "volume": 1289261.0}, {"date": "2017-05-05", "close": 37.06, "volume": 555798.0}, {"date": "2017-05-08", "close": 36.53, "volume": 1050796.0}, {"date": "2017-05-09", "close": 36.0, "volume": 994240.0}, {"date": "2017-05-10", "close": 35.8, "volume": 1197514.0}, {"date": "2017-05-11", "close": 35.88, "volume": 1225016.0}, {"date": "2017-05-12", "close": 38.13, "volume": 2855153.0}, {"date": "2017-05-15", "close": 37.65, "volume": 1129567.0}, {"date": "2017-05-16", "close": 37.28, "volume": 1872666.0}, {"date": "2017-05-17", "close": 36.35, "volume": 1333469.0}, {"date": "2017-05-18", "close": 36.61, "volume": 1240509.0}, {"date": "2017-05-19", "close": 37.21, "volume": 1783810.0}, {"date": "2017-05-22", "close": 37.36, "volume": 751694.0}, {"date": "2017-05-23", "close": 36.39, "volume": 1930439.0}, {"date": "2017-05-24", "close": 36.24, "volume": 1498700.0}, {"date": "2017-05-25", "close": 35.96, "volume": 932364.0}, {"date": "2017-05-26", "close": 35.82, "volume": 1087593.0}, {"date": "2017-05-30", "close": 35.02, "volume": 1503410.0}, {"date": "2017-05-31", "close": 34.93, "volume": 1653029.0}, {"date": "2017-06-01", "close": 35.69, "volume": 1967304.0}, {"date": "2017-06-02", "close": 35.77, "volume": 907652.0}, {"date": "2017-06-05", "close": 35.81, "volume": 851270.0}, {"date": "2017-06-06", "close": 35.64, "volume": 804721.0}, {"date": "2017-06-07", "close": 35.96, "volume": 708209.0}, {"date": "2017-06-08", "close": 35.84, "volume": 573233.0}, {"date": "2017-06-09", "close": 35.03, "volume": 824176.0}, {"date": "2017-06-12", "close": 35.2, "volume": 1680266.0}, {"date": "2017-06-13", "close": 34.97, "volume": 1856722.0}, {"date": "2017-06-14", "close": 34.67, "volume": 1877065.0}, {"date": "2017-06-15", "close": 35.23, "volume": 2374820.0}, {"date": "2017-06-16", "close": 33.91, "volume": 2875231.0}, {"date": "2017-06-19", "close": 33.24, "volume": 2007919.0}, {"date": "2017-06-20", "close": 33.03, "volume": 2376829.0}, {"date": "2017-06-21", "close": 33.16, "volume": 2736600.0}, {"date": "2017-06-22", "close": 32.66, "volume": 15067140.0}, {"date": "2017-06-23", "close": 31.6, "volume": 7862710.0}, {"date": "2017-06-26", "close": 33.63, "volume": 5504074.0}, {"date": "2017-06-27", "close": 34.75, "volume": 4789868.0}, {"date": "2017-06-28", "close": 35.54, "volume": 7953001.0}, {"date": "2017-06-29", "close": 35.76, "volume": 2627760.0}, {"date": "2017-06-30", "close": 38.82, "volume": 12533930.0}, {"date": "2017-07-03", "close": 38.34, "volume": 1640778.0}, {"date": "2017-07-05", "close": 38.19, "volume": 3211228.0}, {"date": "2017-07-06", "close": 38.09, "volume": 2811215.0}, {"date": "2017-07-07", "close": 38.86, "volume": 2820228.0}, {"date": "2017-07-10", "close": 38.58, "volume": 1981236.0}, {"date": "2017-07-11", "close": 39.01, "volume": 2635331.0}, {"date": "2017-07-12", "close": 38.91, "volume": 1227639.0}, {"date": "2017-07-13", "close": 39.53, "volume": 1982747.0}, {"date": "2017-07-14", "close": 39.93, "volume": 1689059.0}, {"date": "2017-07-17", "close": 39.9, "volume": 3312694.0}, {"date": "2017-07-18", "close": 40.13, "volume": 1067434.0}, {"date": "2017-07-19", "close": 41.74, "volume": 2575964.0}, {"date": "2017-07-20", "close": 42.79, "volume": 4140943.0}, {"date": "2017-07-21", "close": 43.76, "volume": 2085682.0}, {"date": "2017-07-24", "close": 43.79, "volume": 1557671.0}, {"date": "2017-07-25", "close": 43.8, "volume": 1928040.0}, {"date": "2017-07-26", "close": 43.95, "volume": 1443021.0}, {"date": "2017-07-27", "close": 44.86, "volume": 1357660.0}, {"date": "2017-07-28", "close": 45.0, "volume": 1903041.0}, {"date": "2017-07-31", "close": 44.71, "volume": 1297964.0}, {"date": "2017-08-01", "close": 43.62, "volume": 1947289.0}, {"date": "2017-08-02", "close": 43.92, "volume": 1333863.0}, {"date": "2017-08-03", "close": 43.39, "volume": 1636025.0}, {"date": "2017-08-04", "close": 43.19, "volume": 1460516.0}, {"date": "2017-08-07", "close": 43.55, "volume": 1720449.0}, {"date": "2017-08-08", "close": 43.19, "volume": 836068.0}, {"date": "2017-08-09", "close": 43.23, "volume": 874695.0}, {"date": "2017-08-10", "close": 42.98, "volume": 760247.0}, {"date": "2017-08-11", "close": 43.34, "volume": 612276.0}, {"date": "2017-08-14", "close": 43.51, "volume": 1223431.0}, {"date": "2017-08-15", "close": 43.57, "volume": 830545.0}, {"date": "2017-08-16", "close": 43.23, "volume": 971447.0}, {"date": "2017-08-17", "close": 42.72, "volume": 1299750.0}, {"date": "2017-08-18", "close": 42.4, "volume": 1109143.0}, {"date": "2017-08-21", "close": 42.5, "volume": 1564040.0}, {"date": "2017-08-22", "close": 41.62, "volume": 2390586.0}, {"date": "2017-08-23", "close": 41.54, "volume": 1552121.0}, {"date": "2017-08-24", "close": 39.29, "volume": 2619117.0}, {"date": "2017-08-25", "close": 40.4, "volume": 2106637.0}, {"date": "2017-08-28", "close": 40.61, "volume": 2946769.0}, {"date": "2017-08-29", "close": 40.05, "volume": 5489353.0}, {"date": "2017-08-30", "close": 39.64, "volume": 2099196.0}, {"date": "2017-08-31", "close": 40.22, "volume": 1793704.0}, {"date": "2017-09-01", "close": 39.56, "volume": 1599323.0}, {"date": "2017-09-05", "close": 39.37, "volume": 1985308.0}, {"date": "2017-09-06", "close": 40.46, "volume": 1963114.0}, {"date": "2017-09-07", "close": 40.39, "volume": 1491790.0}, {"date": "2017-09-08", "close": 40.05, "volume": 779192.0}, {"date": "2017-09-11", "close": 40.24, "volume": 1098714.0}, {"date": "2017-09-12", "close": 40.29, "volume": 1378967.0}, {"date": "2017-09-13", "close": 41.1, "volume": 1739797.0}, {"date": "2017-09-14", "close": 40.65, "volume": 1010758.0}, {"date": "2017-09-15", "close": 41.27, "volume": 1151301.0}, {"date": "2017-09-18", "close": 41.32, "volume": 1423185.0}, {"date": "2017-09-19", "close": 40.43, "volume": 1005620.0}, {"date": "2017-09-20", "close": 40.42, "volume": 1383821.0}, {"date": "2017-09-21", "close": 39.9, "volume": 459879.0}, {"date": "2017-09-22", "close": 39.6, "volume": 455577.0}, {"date": "2017-09-25", "close": 40.15, "volume": 499149.0}, {"date": "2017-09-26", "close": 40.59, "volume": 713509.0}, {"date": "2017-09-27", "close": 40.43, "volume": 1032292.0}, {"date": "2017-09-28", "close": 40.71, "volume": 4780493.0}, {"date": "2017-09-29", "close": 41.15, "volume": 1753546.0}, {"date": "2017-10-02", "close": 41.8, "volume": 2131257.0}, {"date": "2017-10-03", "close": 41.21, "volume": 1129085.0}, {"date": "2017-10-04", "close": 41.38, "volume": 535399.0}, {"date": "2017-10-05", "close": 42.35, "volume": 813969.0}, {"date": "2017-10-06", "close": 41.95, "volume": 1102998.0}, {"date": "2017-10-09", "close": 41.18, "volume": 1128625.0}, {"date": "2017-10-10", "close": 41.49, "volume": 682126.0}, {"date": "2017-10-11", "close": 41.59, "volume": 824145.0}, {"date": "2017-10-12", "close": 41.97, "volume": 735944.0}, {"date": "2017-10-13", "close": 41.81, "volume": 493977.0}, {"date": "2017-10-16", "close": 41.51, "volume": 694745.0}, {"date": "2017-10-17", "close": 40.86, "volume": 808501.0}, {"date": "2017-10-18", "close": 39.51, "volume": 1249827.0}, {"date": "2017-10-19", "close": 37.94, "volume": 1889497.0}, {"date": "2017-10-20", "close": 37.52, "volume": 2099238.0}, {"date": "2017-10-23", "close": 37.04, "volume": 871041.0}, {"date": "2017-10-24", "close": 36.79, "volume": 1903996.0}, {"date": "2017-10-25", "close": 37.19, "volume": 1296148.0}, {"date": "2017-10-26", "close": 36.89, "volume": 895479.0}, {"date": "2017-10-27", "close": 36.92, "volume": 933976.0}, {"date": "2017-10-30", "close": 35.6, "volume": 1171959.0}, {"date": "2017-10-31", "close": 36.02, "volume": 1495565.0}, {"date": "2017-11-01", "close": 36.48, "volume": 1823832.0}, {"date": "2017-11-02", "close": 35.74, "volume": 1214324.0}, {"date": "2017-11-03", "close": 34.65, "volume": 2734030.0}, {"date": "2017-11-06", "close": 34.37, "volume": 3327643.0}, {"date": "2017-11-07", "close": 34.43, "volume": 4240316.0}, {"date": "2017-11-08", "close": 34.92, "volume": 2355677.0}, {"date": "2017-11-09", "close": 34.41, "volume": 1871289.0}, {"date": "2017-11-10", "close": 35.68, "volume": 1868890.0}, {"date": "2017-11-13", "close": 35.42, "volume": 1627403.0}, {"date": "2017-11-14", "close": 36.12, "volume": 1515492.0}, {"date": "2017-11-15", "close": 36.73, "volume": 3005726.0}, {"date": "2017-11-16", "close": 38.49, "volume": 3696976.0}, {"date": "2017-11-17", "close": 39.84, "volume": 3777672.0}, {"date": "2017-11-20", "close": 40.89, "volume": 8031376.0}, {"date": "2017-11-21", "close": 41.08, "volume": 5057435.0}, {"date": "2017-11-22", "close": 41.18, "volume": 1361109.0}, {"date": "2017-11-24", "close": 40.68, "volume": 1136250.0}, {"date": "2017-11-27", "close": 41.02, "volume": 1133622.0}, {"date": "2017-11-28", "close": 41.73, "volume": 1486014.0}, {"date": "2017-11-29", "close": 41.58, "volume": 1245105.0}, {"date": "2017-11-30", "close": 41.1, "volume": 2878624.0}, {"date": "2017-12-01", "close": 42.54, "volume": 2362739.0}, {"date": "2017-12-04", "close": 42.41, "volume": 2574459.0}, {"date": "2017-12-05", "close": 41.42, "volume": 2195162.0}, {"date": "2017-12-06", "close": 41.88, "volume": 794853.0}, {"date": "2017-12-07", "close": 40.89, "volume": 1056298.0}, {"date": "2017-12-08", "close": 40.89, "volume": 1066672.0}, {"date": "2017-12-11", "close": 41.14, "volume": 931742.0}, {"date": "2017-12-12", "close": 40.86, "volume": 708700.0}, {"date": "2017-12-13", "close": 40.68, "volume": 1066614.0}, {"date": "2017-12-14", "close": 40.78, "volume": 708940.0}, {"date": "2017-12-15", "close": 39.96, "volume": 3385908.0}, {"date": "2017-12-18", "close": 40.65, "volume": 1718299.0}, {"date": "2017-12-19", "close": 40.15, "volume": 1735080.0}, {"date": "2017-12-20", "close": 41.42, "volume": 1219053.0}, {"date": "2017-12-21", "close": 41.45, "volume": 1742397.0}, {"date": "2017-12-22", "close": 41.51, "volume": 1319575.0}, {"date": "2017-12-26", "close": 42.25, "volume": 988142.0}, {"date": "2017-12-27", "close": 42.34, "volume": 1040937.0}, {"date": "2017-12-28", "close": 42.41, "volume": 687386.0}, {"date": "2017-12-29", "close": 42.39, "volume": 809652.0}, {"date": "2018-01-02", "close": 41.95, "volume": 989035.0}, {"date": "2018-01-03", "close": 40.92, "volume": 757883.0}, {"date": "2018-01-04", "close": 40.6, "volume": 692566.0}, {"date": "2018-01-05", "close": 40.51, "volume": 1556147.0}, {"date": "2018-01-08", "close": 41.07, "volume": 891797.0}, {"date": "2018-01-09", "close": 40.26, "volume": 857589.0}, {"date": "2018-01-10", "close": 39.51, "volume": 817147.0}, {"date": "2018-01-11", "close": 39.45, "volume": 624772.0}, {"date": "2018-01-12", "close": 39.41, "volume": 738430.0}, {"date": "2018-01-16", "close": 39.42, "volume": 613102.0}, {"date": "2018-01-17", "close": 40.01, "volume": 979722.0}, {"date": "2018-01-18", "close": 39.47, "volume": 635976.0}, {"date": "2018-01-19", "close": 39.36, "volume": 821237.0}, {"date": "2018-01-22", "close": 39.59, "volume": 1246644.0}, {"date": "2018-01-23", "close": 40.11, "volume": 1135080.0}, {"date": "2018-01-24", "close": 40.04, "volume": 868481.0}, {"date": "2018-01-25", "close": 40.1, "volume": 716125.0}, {"date": "2018-01-26", "close": 39.32, "volume": 799822.0}, {"date": "2018-01-29", "close": 38.49, "volume": 809788.0}, {"date": "2018-01-30", "close": 38.17, "volume": 736306.0}, {"date": "2018-01-31", "close": 38.14, "volume": 722005.0}, {"date": "2018-02-01", "close": 38.19, "volume": 567196.0}, {"date": "2018-02-02", "close": 37.59, "volume": 1239462.0}, {"date": "2018-02-05", "close": 35.9, "volume": 1547920.0}, {"date": "2018-02-06", "close": 36.36, "volume": 1836029.0}, {"date": "2018-02-07", "close": 34.69, "volume": 4796075.0}, {"date": "2018-02-08", "close": 34.35, "volume": 2355589.0}, {"date": "2018-02-09", "close": 33.73, "volume": 1774215.0}, {"date": "2018-02-12", "close": 33.21, "volume": 1071608.0}, {"date": "2018-02-13", "close": 33.27, "volume": 1106022.0}, {"date": "2018-02-14", "close": 34.46, "volume": 1148356.0}, {"date": "2018-02-15", "close": 34.97, "volume": 1608690.0}, {"date": "2018-02-16", "close": 35.48, "volume": 1096269.0}, {"date": "2018-02-20", "close": 34.68, "volume": 1226593.0}, {"date": "2018-02-21", "close": 33.96, "volume": 1011202.0}, {"date": "2018-02-22", "close": 33.71, "volume": 1092067.0}, {"date": "2018-02-23", "close": 34.85, "volume": 1313565.0}, {"date": "2018-02-26", "close": 35.04, "volume": 716351.0}, {"date": "2018-02-27", "close": 34.96, "volume": 1206614.0}, {"date": "2018-02-28", "close": 34.78, "volume": 2129098.0}, {"date": "2018-03-01", "close": 34.09, "volume": 1177655.0}, {"date": "2018-03-02", "close": 34.75, "volume": 670025.0}, {"date": "2018-03-05", "close": 35.57, "volume": 975941.0}, {"date": "2018-03-06", "close": 35.84, "volume": 1020860.0}, {"date": "2018-03-07", "close": 35.5, "volume": 880047.0}, {"date": "2018-03-08", "close": 35.31, "volume": 445182.0}, {"date": "2018-03-09", "close": 35.53, "volume": 572917.0}, {"date": "2018-03-12", "close": 35.73, "volume": 902710.0}, {"date": "2018-03-13", "close": 35.35, "volume": 783306.0}, {"date": "2018-03-14", "close": 35.16, "volume": 476666.0}, {"date": "2018-03-15", "close": 34.3, "volume": 789653.0}, {"date": "2018-03-16", "close": 34.52, "volume": 883734.0}, {"date": "2018-03-19", "close": 34.14, "volume": 628592.0}, {"date": "2018-03-20", "close": 33.58, "volume": 732158.0}, {"date": "2018-03-21", "close": 33.0, "volume": 1076344.0}, {"date": "2018-03-22", "close": 32.0, "volume": 1027929.0}, {"date": "2018-03-23", "close": 32.64, "volume": 1250669.0}, {"date": "2018-03-26", "close": 33.0, "volume": 1017957.0}, {"date": "2018-03-27", "close": 31.95, "volume": 1204493.0}, {"date": "2018-03-28", "close": 31.85, "volume": 996926.0}, {"date": "2018-03-29", "close": 32.07, "volume": 910217.0}, {"date": "2018-04-02", "close": 30.99, "volume": 1380533.0}, {"date": "2018-04-03", "close": 31.01, "volume": 1880964.0}, {"date": "2018-04-04", "close": 30.97, "volume": 1960903.0}, {"date": "2018-04-05", "close": 30.71, "volume": 1721680.0}, {"date": "2018-04-06", "close": 30.67, "volume": 1526313.0}, {"date": "2018-04-09", "close": 30.47, "volume": 1270564.0}, {"date": "2018-04-10", "close": 30.61, "volume": 1062863.0}, {"date": "2018-04-11", "close": 30.95, "volume": 1613792.0}, {"date": "2018-04-12", "close": 31.04, "volume": 1475360.0}, {"date": "2018-04-13", "close": 31.44, "volume": 1092153.0}, {"date": "2018-04-16", "close": 31.89, "volume": 1264250.0}, {"date": "2018-04-17", "close": 31.93, "volume": 542139.0}, {"date": "2018-04-18", "close": 31.49, "volume": 786396.0}, {"date": "2018-04-19", "close": 30.37, "volume": 919877.0}, {"date": "2018-04-20", "close": 29.69, "volume": 1075384.0}, {"date": "2018-04-23", "close": 29.33, "volume": 1190407.0}, {"date": "2018-04-24", "close": 29.25, "volume": 1391349.0}, {"date": "2018-04-25", "close": 29.57, "volume": 1530294.0}, {"date": "2018-04-26", "close": 30.08, "volume": 935547.0}, {"date": "2018-04-27", "close": 30.16, "volume": 741677.0}, {"date": "2018-04-30", "close": 29.13, "volume": 1319997.0}, {"date": "2018-05-01", "close": 28.57, "volume": 5177729.0}, {"date": "2018-05-02", "close": 27.64, "volume": 1913904.0}, {"date": "2018-05-03", "close": 27.62, "volume": 1053871.0}, {"date": "2018-05-04", "close": 28.5, "volume": 1198158.0}, {"date": "2018-05-07", "close": 28.64, "volume": 1228258.0}, {"date": "2018-05-08", "close": 27.45, "volume": 6668932.0}, {"date": "2018-05-09", "close": 28.01, "volume": 2220978.0}, {"date": "2018-05-10", "close": 28.19, "volume": 1488428.0}, {"date": "2018-05-11", "close": 27.91, "volume": 1331076.0}, {"date": "2018-05-14", "close": 27.09, "volume": 1791657.0}, {"date": "2018-05-15", "close": 26.72, "volume": 1397851.0}, {"date": "2018-05-16", "close": 27.24, "volume": 1701218.0}, {"date": "2018-05-17", "close": 26.97, "volume": 1479607.0}, {"date": "2018-05-18", "close": 26.26, "volume": 1220569.0}, {"date": "2018-05-21", "close": 25.92, "volume": 1740223.0}, {"date": "2018-05-22", "close": 25.95, "volume": 2207913.0}, {"date": "2018-05-23", "close": 25.95, "volume": 1182817.0}, {"date": "2018-05-24", "close": 26.22, "volume": 917057.0}, {"date": "2018-05-25", "close": 26.17, "volume": 560227.0}, {"date": "2018-05-29", "close": 25.63, "volume": 1110895.0}, {"date": "2018-05-30", "close": 26.13, "volume": 809896.0}, {"date": "2018-05-31", "close": 25.52, "volume": 1826700.0}, {"date": "2018-06-01", "close": 25.9, "volume": 970090.0}, {"date": "2018-06-04", "close": 26.96, "volume": 1997036.0}, {"date": "2018-06-05", "close": 26.96, "volume": 1894243.0}, {"date": "2018-06-06", "close": 27.14, "volume": 1303038.0}, {"date": "2018-06-07", "close": 27.66, "volume": 1964186.0}, {"date": "2018-06-08", "close": 28.3, "volume": 1401021.0}, {"date": "2018-06-11", "close": 28.8, "volume": 1869195.0}, {"date": "2018-06-12", "close": 28.67, "volume": 950389.0}, {"date": "2018-06-13", "close": 28.35, "volume": 1498595.0}, {"date": "2018-06-14", "close": 28.12, "volume": 1423161.0}, {"date": "2018-06-15", "close": 28.46, "volume": 1248202.0}, {"date": "2018-06-18", "close": 28.83, "volume": 1377313.0}, {"date": "2018-06-19", "close": 29.46, "volume": 1775953.0}, {"date": "2018-06-20", "close": 28.63, "volume": 1714083.0}, {"date": "2018-06-21", "close": 29.18, "volume": 1169144.0}, {"date": "2018-06-22", "close": 29.74, "volume": 3706780.0}, {"date": "2018-06-25", "close": 29.89, "volume": 1836846.0}, {"date": "2018-06-26", "close": 28.96, "volume": 1183324.0}, {"date": "2018-06-27", "close": 29.48, "volume": 1092155.0}, {"date": "2018-06-28", "close": 29.82, "volume": 1740776.0}, {"date": "2018-06-29", "close": 29.8, "volume": 1158445.0}, {"date": "2018-07-02", "close": 29.61, "volume": 1112380.0}, {"date": "2018-07-03", "close": 30.0, "volume": 530714.0}, {"date": "2018-07-05", "close": 30.28, "volume": 803175.0}, {"date": "2018-07-06", "close": 30.64, "volume": 550147.0}, {"date": "2018-07-09", "close": 30.83, "volume": 928120.0}, {"date": "2018-07-10", "close": 30.96, "volume": 918302.0}, {"date": "2018-07-11", "close": 30.49, "volume": 2763866.0}, {"date": "2018-07-12", "close": 29.76, "volume": 1156621.0}, {"date": "2018-07-13", "close": 30.02, "volume": 1121178.0}, {"date": "2018-07-16", "close": 29.4, "volume": 1523798.0}, {"date": "2018-07-17", "close": 29.58, "volume": 1437408.0}, {"date": "2018-07-18", "close": 28.46, "volume": 1294937.0}, {"date": "2018-07-19", "close": 28.75, "volume": 1738997.0}, {"date": "2018-07-20", "close": 28.99, "volume": 703156.0}, {"date": "2018-07-23", "close": 28.61, "volume": 1424785.0}, {"date": "2018-07-24", "close": 27.76, "volume": 1548982.0}, {"date": "2018-07-25", "close": 27.97, "volume": 644223.0}, {"date": "2018-07-26", "close": 28.62, "volume": 547369.0}, {"date": "2018-07-27", "close": 28.56, "volume": 502581.0}, {"date": "2018-07-30", "close": 28.61, "volume": 603954.0}, {"date": "2018-07-31", "close": 28.44, "volume": 673890.0}, {"date": "2018-08-01", "close": 27.68, "volume": 778901.0}, {"date": "2018-08-02", "close": 28.45, "volume": 758236.0}, {"date": "2018-08-03", "close": 29.44, "volume": 1045523.0}, {"date": "2018-08-06", "close": 29.47, "volume": 663117.0}, {"date": "2018-08-07", "close": 30.22, "volume": 1339378.0}, {"date": "2018-08-08", "close": 28.97, "volume": 1083089.0}, {"date": "2018-08-09", "close": 28.5, "volume": 884193.0}, {"date": "2018-08-10", "close": 28.09, "volume": 856324.0}, {"date": "2018-08-13", "close": 28.41, "volume": 1018756.0}, {"date": "2018-08-14", "close": 28.82, "volume": 514348.0}, {"date": "2018-08-15", "close": 28.52, "volume": 628658.0}, {"date": "2018-08-16", "close": 28.64, "volume": 830833.0}, {"date": "2018-08-17", "close": 29.1, "volume": 1366517.0}, {"date": "2018-08-20", "close": 29.1, "volume": 750851.0}, {"date": "2018-08-21", "close": 29.22, "volume": 1127913.0}, {"date": "2018-08-22", "close": 29.3, "volume": 1034063.0}, {"date": "2018-08-23", "close": 28.37, "volume": 1572120.0}, {"date": "2018-08-24", "close": 28.52, "volume": 1200763.0}, {"date": "2018-08-27", "close": 28.61, "volume": 1679682.0}, {"date": "2018-08-28", "close": 26.77, "volume": 5914201.0}, {"date": "2018-08-29", "close": 27.57, "volume": 2728396.0}, {"date": "2018-08-30", "close": 28.34, "volume": 1880424.0}, {"date": "2018-08-31", "close": 28.56, "volume": 1066055.0}, {"date": "2018-09-04", "close": 28.19, "volume": 1003835.0}, {"date": "2018-09-05", "close": 28.2, "volume": 1021269.0}, {"date": "2018-09-06", "close": 28.74, "volume": 908721.0}, {"date": "2018-09-07", "close": 28.92, "volume": 1064297.0}, {"date": "2018-09-10", "close": 29.08, "volume": 1012221.0}, {"date": "2018-09-11", "close": 28.24, "volume": 1400463.0}, {"date": "2018-09-12", "close": 28.16, "volume": 1630399.0}, {"date": "2018-09-13", "close": 27.82, "volume": 1468546.0}, {"date": "2018-09-14", "close": 27.69, "volume": 1332304.0}, {"date": "2018-09-17", "close": 27.26, "volume": 1436285.0}, {"date": "2018-09-18", "close": 26.6, "volume": 1778257.0}, {"date": "2018-09-19", "close": 26.2, "volume": 1609429.0}, {"date": "2018-09-20", "close": 26.58, "volume": 2485669.0}, {"date": "2018-09-21", "close": 26.26, "volume": 4623551.0}, {"date": "2018-09-24", "close": 27.44, "volume": 1628680.0}, {"date": "2018-09-25", "close": 26.25, "volume": 1740745.0}, {"date": "2018-09-26", "close": 26.7, "volume": 1213563.0}, {"date": "2018-09-27", "close": 26.46, "volume": 596916.0}, {"date": "2018-09-28", "close": 27.12, "volume": 1244861.0}, {"date": "2018-10-01", "close": 27.26, "volume": 878555.0}, {"date": "2018-10-02", "close": 26.61, "volume": 1106337.0}, {"date": "2018-10-03", "close": 26.29, "volume": 764415.0}, {"date": "2018-10-04", "close": 26.4, "volume": 906762.0}, {"date": "2018-10-05", "close": 26.32, "volume": 541311.0}, {"date": "2018-10-08", "close": 26.75, "volume": 1058880.0}, {"date": "2018-10-09", "close": 26.13, "volume": 851243.0}, {"date": "2018-10-10", "close": 25.72, "volume": 906423.0}, {"date": "2018-10-11", "close": 25.2, "volume": 1768203.0}, {"date": "2018-10-12", "close": 25.25, "volume": 1073549.0}, {"date": "2018-10-15", "close": 25.47, "volume": 804014.0}, {"date": "2018-10-16", "close": 25.77, "volume": 899495.0}, {"date": "2018-10-17", "close": 25.5, "volume": 747582.0}, {"date": "2018-10-18", "close": 24.92, "volume": 725936.0}, {"date": "2018-10-19", "close": 25.25, "volume": 1165349.0}, {"date": "2018-10-22", "close": 24.78, "volume": 745116.0}, {"date": "2018-10-23", "close": 25.06, "volume": 1479323.0}, {"date": "2018-10-24", "close": 24.95, "volume": 869293.0}, {"date": "2018-10-25", "close": 24.67, "volume": 1040903.0}, {"date": "2018-10-26", "close": 24.16, "volume": 1607680.0}, {"date": "2018-10-29", "close": 24.96, "volume": 2391473.0}, {"date": "2018-10-30", "close": 25.24, "volume": 1070822.0}, {"date": "2018-10-31", "close": 24.88, "volume": 1559066.0}, {"date": "2018-11-01", "close": 25.57, "volume": 896117.0}, {"date": "2018-11-02", "close": 25.26, "volume": 987087.0}, {"date": "2018-11-05", "close": 25.46, "volume": 889587.0}, {"date": "2018-11-06", "close": 26.13, "volume": 994548.0}, {"date": "2018-11-07", "close": 26.13, "volume": 1397615.0}, {"date": "2018-11-08", "close": 22.51, "volume": 6380001.0}, {"date": "2018-11-09", "close": 22.24, "volume": 5448758.0}, {"date": "2018-11-12", "close": 22.61, "volume": 3945456.0}, {"date": "2018-11-13", "close": 22.08, "volume": 2558188.0}, {"date": "2018-11-14", "close": 22.34, "volume": 1905159.0}, {"date": "2018-11-15", "close": 22.57, "volume": 2130259.0}, {"date": "2018-11-16", "close": 22.68, "volume": 1409057.0}, {"date": "2018-11-19", "close": 22.53, "volume": 1533369.0}, {"date": "2018-11-20", "close": 22.41, "volume": 1212347.0}, {"date": "2018-11-21", "close": 22.49, "volume": 824467.0}, {"date": "2018-11-23", "close": 22.59, "volume": 273999.0}, {"date": "2018-11-26", "close": 21.41, "volume": 1577976.0}, {"date": "2018-11-27", "close": 21.05, "volume": 1969651.0}, {"date": "2018-11-28", "close": 20.78, "volume": 1358904.0}, {"date": "2018-11-29", "close": 20.82, "volume": 1023328.0}, {"date": "2018-11-30", "close": 20.7, "volume": 1242728.0}, {"date": "2018-12-03", "close": 20.7, "volume": 1563641.0}, {"date": "2018-12-04", "close": 20.18, "volume": 1659592.0}, {"date": "2018-12-06", "close": 19.92, "volume": 1733257.0}, {"date": "2018-12-07", "close": 19.3, "volume": 2003598.0}, {"date": "2018-12-10", "close": 19.18, "volume": 1370030.0}, {"date": "2018-12-11", "close": 18.8, "volume": 2285791.0}, {"date": "2018-12-12", "close": 19.12, "volume": 2755607.0}, {"date": "2018-12-13", "close": 19.2, "volume": 2072510.0}, {"date": "2018-12-14", "close": 18.45, "volume": 2302843.0}, {"date": "2018-12-17", "close": 16.82, "volume": 3877136.0}, {"date": "2018-12-18", "close": 16.98, "volume": 4449982.0}, {"date": "2018-12-19", "close": 16.25, "volume": 2249527.0}, {"date": "2018-12-20", "close": 15.96, "volume": 2001098.0}, {"date": "2018-12-21", "close": 15.52, "volume": 3948714.0}, {"date": "2018-12-24", "close": 15.49, "volume": 1268688.0}, {"date": "2018-12-26", "close": 15.79, "volume": 1622910.0}, {"date": "2018-12-27", "close": 15.64, "volume": 1934413.0}, {"date": "2018-12-28", "close": 15.56, "volume": 2276598.0}, {"date": "2018-12-31", "close": 15.86, "volume": 2204150.0}, {"date": "2019-01-02", "close": 16.22, "volume": 2552858.0}, {"date": "2019-01-03", "close": 16.49, "volume": 1909882.0}, {"date": "2019-01-04", "close": 17.04, "volume": 1675257.0}, {"date": "2019-01-07", "close": 17.44, "volume": 2488428.0}, {"date": "2019-01-08", "close": 17.56, "volume": 2372796.0}, {"date": "2019-01-09", "close": 17.9, "volume": 1648465.0}, {"date": "2019-01-10", "close": 17.92, "volume": 1477395.0}, {"date": "2019-01-11", "close": 17.81, "volume": 1075883.0}, {"date": "2019-01-14", "close": 17.79, "volume": 1276484.0}, {"date": "2019-01-15", "close": 18.18, "volume": 1675364.0}, {"date": "2019-01-16", "close": 18.03, "volume": 1152333.0}, {"date": "2019-01-17", "close": 18.35, "volume": 816115.0}, {"date": "2019-01-18", "close": 18.56, "volume": 1045762.0}, {"date": "2019-01-22", "close": 18.13, "volume": 3346034.0}, {"date": "2019-01-23", "close": 18.17, "volume": 1448709.0}, {"date": "2019-01-24", "close": 17.89, "volume": 909694.0}, {"date": "2019-01-25", "close": 17.99, "volume": 775531.0}, {"date": "2019-01-28", "close": 18.21, "volume": 1745269.0}, {"date": "2019-01-29", "close": 18.06, "volume": 594410.0}, {"date": "2019-01-30", "close": 18.06, "volume": 1009388.0}, {"date": "2019-01-31", "close": 18.33, "volume": 1134936.0}, {"date": "2019-02-01", "close": 18.19, "volume": 702173.0}, {"date": "2019-02-04", "close": 18.24, "volume": 1126407.0}, {"date": "2019-02-05", "close": 17.63, "volume": 2431851.0}, {"date": "2019-02-06", "close": 17.79, "volume": 1999484.0}, {"date": "2019-02-07", "close": 16.15, "volume": 10168600.0}, {"date": "2019-02-08", "close": 15.91, "volume": 3335800.0}, {"date": "2019-02-11", "close": 16.84, "volume": 4386665.0}, {"date": "2019-02-12", "close": 18.05, "volume": 2999904.0}, {"date": "2019-02-13", "close": 17.79, "volume": 2283908.0}, {"date": "2019-02-14", "close": 17.45, "volume": 1975345.0}, {"date": "2019-02-15", "close": 17.76, "volume": 1397265.0}, {"date": "2019-02-19", "close": 17.92, "volume": 945171.0}, {"date": "2019-02-20", "close": 18.48, "volume": 1679728.0}, {"date": "2019-02-21", "close": 18.09, "volume": 1387393.0}, {"date": "2019-02-22", "close": 17.64, "volume": 2106952.0}, {"date": "2019-02-25", "close": 17.23, "volume": 1334725.0}, {"date": "2019-02-26", "close": 17.34, "volume": 2175774.0}, {"date": "2019-02-27", "close": 17.77, "volume": 1983001.0}, {"date": "2019-02-28", "close": 19.67, "volume": 7357470.0}, {"date": "2019-03-01", "close": 19.25, "volume": 3164658.0}, {"date": "2019-03-04", "close": 19.58, "volume": 2282024.0}, {"date": "2019-03-05", "close": 20.35, "volume": 3483123.0}, {"date": "2019-03-06", "close": 20.75, "volume": 4013845.0}, {"date": "2019-03-07", "close": 21.56, "volume": 5322778.0}, {"date": "2019-03-08", "close": 21.5, "volume": 2065273.0}, {"date": "2019-03-11", "close": 21.89, "volume": 2034193.0}, {"date": "2019-03-12", "close": 21.91, "volume": 1217720.0}, {"date": "2019-03-13", "close": 22.44, "volume": 2417117.0}, {"date": "2019-03-14", "close": 22.04, "volume": 1623992.0}, {"date": "2019-03-15", "close": 22.55, "volume": 1887723.0}, {"date": "2019-03-18", "close": 22.73, "volume": 1277706.0}, {"date": "2019-03-19", "close": 22.71, "volume": 1153133.0}, {"date": "2019-03-20", "close": 22.46, "volume": 1186636.0}, {"date": "2019-03-21", "close": 23.24, "volume": 1352506.0}, {"date": "2019-03-22", "close": 23.29, "volume": 1575325.0}, {"date": "2019-03-25", "close": 23.46, "volume": 1425909.0}, {"date": "2019-03-26", "close": 23.73, "volume": 902332.0}, {"date": "2019-03-27", "close": 23.64, "volume": 1473636.0}, {"date": "2019-03-28", "close": 23.37, "volume": 955053.0}, {"date": "2019-03-29", "close": 23.12, "volume": 955969.0}, {"date": "2019-04-01", "close": 22.72, "volume": 1314431.0}, {"date": "2019-04-02", "close": 22.05, "volume": 1597699.0}, {"date": "2019-04-03", "close": 21.32, "volume": 2164688.0}, {"date": "2019-04-04", "close": 21.84, "volume": 3285022.0}, {"date": "2019-04-05", "close": 21.82, "volume": 1099018.0}, {"date": "2019-04-08", "close": 21.89, "volume": 947204.0}, {"date": "2019-04-09", "close": 21.77, "volume": 1125313.0}, {"date": "2019-04-10", "close": 22.16, "volume": 941592.0}, {"date": "2019-04-11", "close": 22.32, "volume": 718430.0}, {"date": "2019-04-12", "close": 22.07, "volume": 761212.0}, {"date": "2019-04-15", "close": 22.7, "volume": 1135245.0}, {"date": "2019-04-16", "close": 22.6, "volume": 1413218.0}, {"date": "2019-04-17", "close": 22.5, "volume": 596410.0}, {"date": "2019-04-18", "close": 22.38, "volume": 996561.0}, {"date": "2019-04-22", "close": 22.06, "volume": 704731.0}, {"date": "2019-04-23", "close": 22.01, "volume": 1115711.0}, {"date": "2019-04-24", "close": 21.85, "volume": 1437857.0}, {"date": "2019-04-25", "close": 21.56, "volume": 942801.0}, {"date": "2019-04-26", "close": 21.91, "volume": 1034943.0}, {"date": "2019-04-29", "close": 21.98, "volume": 1402445.0}, {"date": "2019-04-30", "close": 21.82, "volume": 931655.0}, {"date": "2019-05-01", "close": 21.75, "volume": 969513.0}, {"date": "2019-05-02", "close": 22.01, "volume": 1292132.0}, {"date": "2019-05-03", "close": 22.48, "volume": 1044373.0}, {"date": "2019-05-06", "close": 22.99, "volume": 1600587.0}, {"date": "2019-05-07", "close": 23.7, "volume": 1815970.0}, {"date": "2019-05-08", "close": 23.75, "volume": 2496642.0}, {"date": "2019-05-09", "close": 22.92, "volume": 2088317.0}, {"date": "2019-05-10", "close": 22.88, "volume": 1035234.0}, {"date": "2019-05-13", "close": 23.6, "volume": 2087896.0}, {"date": "2019-05-14", "close": 23.9, "volume": 2376465.0}, {"date": "2019-05-15", "close": 24.48, "volume": 2184672.0}, {"date": "2019-05-16", "close": 24.3, "volume": 1564785.0}, {"date": "2019-05-17", "close": 23.94, "volume": 1827768.0}, {"date": "2019-05-20", "close": 23.43, "volume": 2422210.0}, {"date": "2019-05-21", "close": 23.9, "volume": 2633318.0}, {"date": "2019-05-22", "close": 23.83, "volume": 1046929.0}, {"date": "2019-05-23", "close": 22.84, "volume": 1728528.0}, {"date": "2019-05-24", "close": 22.48, "volume": 2111838.0}, {"date": "2019-05-28", "close": 21.35, "volume": 1898912.0}, {"date": "2019-05-29", "close": 20.54, "volume": 2856904.0}, {"date": "2019-05-30", "close": 20.13, "volume": 1434456.0}, {"date": "2019-05-31", "close": 20.39, "volume": 1104405.0}, {"date": "2019-06-03", "close": 20.38, "volume": 960933.0}, {"date": "2019-06-04", "close": 20.63, "volume": 663746.0}, {"date": "2019-06-05", "close": 20.59, "volume": 887780.0}, {"date": "2019-06-06", "close": 20.52, "volume": 875906.0}, {"date": "2019-06-07", "close": 21.02, "volume": 1419342.0}, {"date": "2019-06-10", "close": 20.75, "volume": 684392.0}, {"date": "2019-06-11", "close": 21.15, "volume": 1158064.0}, {"date": "2019-06-12", "close": 20.98, "volume": 810216.0}, {"date": "2019-06-13", "close": 21.12, "volume": 594968.0}, {"date": "2019-06-14", "close": 21.17, "volume": 680010.0}, {"date": "2019-06-17", "close": 20.71, "volume": 770480.0}, {"date": "2019-06-18", "close": 20.55, "volume": 691021.0}, {"date": "2019-06-19", "close": 20.74, "volume": 700055.0}, {"date": "2019-06-20", "close": 20.6, "volume": 1277824.0}, {"date": "2019-06-21", "close": 20.65, "volume": 1578582.0}, {"date": "2019-06-24", "close": 20.53, "volume": 737466.0}, {"date": "2019-06-25", "close": 20.79, "volume": 841226.0}, {"date": "2019-06-26", "close": 20.85, "volume": 712275.0}, {"date": "2019-06-27", "close": 21.23, "volume": 850529.0}, {"date": "2019-06-28", "close": 21.9, "volume": 1094503.0}, {"date": "2019-07-01", "close": 21.41, "volume": 1072384.0}, {"date": "2019-07-02", "close": 21.66, "volume": 529878.0}, {"date": "2019-07-03", "close": 21.89, "volume": 679990.0}, {"date": "2019-07-05", "close": 22.37, "volume": 526777.0}, {"date": "2019-07-08", "close": 21.99, "volume": 751423.0}, {"date": "2019-07-09", "close": 22.04, "volume": 711745.0}, {"date": "2019-07-10", "close": 21.93, "volume": 712451.0}, {"date": "2019-07-11", "close": 21.01, "volume": 1644322.0}, {"date": "2019-07-12", "close": 21.39, "volume": 877957.0}, {"date": "2019-07-15", "close": 21.41, "volume": 687037.0}, {"date": "2019-07-16", "close": 20.93, "volume": 747107.0}, {"date": "2019-07-17", "close": 20.71, "volume": 1006279.0}, {"date": "2019-07-18", "close": 21.02, "volume": 539471.0}, {"date": "2019-07-19", "close": 20.77, "volume": 532042.0}, {"date": "2019-07-22", "close": 20.68, "volume": 1196559.0}, {"date": "2019-07-23", "close": 20.25, "volume": 1478188.0}, {"date": "2019-07-24", "close": 20.22, "volume": 1974881.0}, {"date": "2019-07-25", "close": 20.26, "volume": 1377541.0}, {"date": "2019-07-26", "close": 20.56, "volume": 1083341.0}, {"date": "2019-07-29", "close": 21.46, "volume": 3257205.0}, {"date": "2019-07-30", "close": 21.93, "volume": 846245.0}, {"date": "2019-07-31", "close": 21.77, "volume": 1615474.0}, {"date": "2019-08-01", "close": 22.05, "volume": 1329626.0}, {"date": "2019-08-02", "close": 22.14, "volume": 904605.0}, {"date": "2019-08-05", "close": 21.63, "volume": 1147393.0}, {"date": "2019-08-06", "close": 21.42, "volume": 734381.0}, {"date": "2019-08-07", "close": 21.47, "volume": 894247.0}, {"date": "2019-08-08", "close": 22.14, "volume": 1479041.0}, {"date": "2019-08-09", "close": 22.15, "volume": 725702.0}, {"date": "2019-08-12", "close": 21.44, "volume": 602772.0}, {"date": "2019-08-13", "close": 22.06, "volume": 746176.0}, {"date": "2019-08-14", "close": 21.26, "volume": 1308290.0}, {"date": "2019-08-15", "close": 21.09, "volume": 1084869.0}, {"date": "2019-08-16", "close": 21.74, "volume": 1103307.0}, {"date": "2019-08-19", "close": 21.9, "volume": 1325429.0}, {"date": "2019-08-20", "close": 18.6, "volume": 3381294.0}, {"date": "2019-08-21", "close": 18.36, "volume": 2449195.0}, {"date": "2019-08-22", "close": 18.91, "volume": 1785945.0}, {"date": "2019-08-23", "close": 18.38, "volume": 1512441.0}, {"date": "2019-08-26", "close": 18.53, "volume": 1417319.0}, {"date": "2019-08-27", "close": 18.18, "volume": 1509264.0}, {"date": "2019-08-28", "close": 18.36, "volume": 2892282.0}, {"date": "2019-08-29", "close": 19.03, "volume": 3288378.0}, {"date": "2019-08-30", "close": 19.05, "volume": 2866076.0}, {"date": "2019-09-03", "close": 19.17, "volume": 2573945.0}, {"date": "2019-09-04", "close": 19.58, "volume": 1199303.0}, {"date": "2019-09-05", "close": 19.75, "volume": 1130708.0}, {"date": "2019-09-06", "close": 19.62, "volume": 728526.0}, {"date": "2019-09-09", "close": 19.59, "volume": 1753337.0}, {"date": "2019-09-10", "close": 20.75, "volume": 1236765.0}, {"date": "2019-09-11", "close": 21.75, "volume": 2216445.0}, {"date": "2019-09-12", "close": 21.72, "volume": 891375.0}, {"date": "2019-09-13", "close": 21.96, "volume": 647685.0}, {"date": "2019-09-16", "close": 22.51, "volume": 850862.0}, {"date": "2019-09-17", "close": 22.41, "volume": 728752.0}, {"date": "2019-09-18", "close": 22.11, "volume": 1359534.0}, {"date": "2019-09-19", "close": 21.31, "volume": 1259061.0}, {"date": "2019-09-20", "close": 20.9, "volume": 3049995.0}, {"date": "2019-09-23", "close": 21.465, "volume": 1097415.0}, {"date": "2019-09-24", "close": 21.55, "volume": 1107570.0}, {"date": "2019-09-25", "close": 22.02, "volume": 924205.0}, {"date": "2019-09-26", "close": 21.71, "volume": 680635.0}, {"date": "2019-09-27", "close": 21.54, "volume": 717068.0}, {"date": "2019-09-30", "close": 21.475, "volume": 784023.0}, {"date": "2019-10-01", "close": 20.96, "volume": 775434.0}, {"date": "2019-10-02", "close": 20.49, "volume": 921147.0}, {"date": "2019-10-03", "close": 20.685, "volume": 834950.0}, {"date": "2019-10-04", "close": 20.705, "volume": 559871.0}, {"date": "2019-10-07", "close": 20.52, "volume": 532960.0}, {"date": "2019-10-08", "close": 20.15, "volume": 474951.0}, {"date": "2019-10-09", "close": 20.11, "volume": 726147.0}, {"date": "2019-10-10", "close": 20.22, "volume": 524799.0}, {"date": "2019-10-11", "close": 20.7, "volume": 596756.0}, {"date": "2019-10-14", "close": 21.07, "volume": 865080.0}, {"date": "2019-10-15", "close": 21.83, "volume": 1169822.0}, {"date": "2019-10-16", "close": 22.06, "volume": 700717.0}, {"date": "2019-10-17", "close": 22.42, "volume": 673016.0}, {"date": "2019-10-18", "close": 22.16, "volume": 442746.0}, {"date": "2019-10-21", "close": 21.935, "volume": 510495.0}, {"date": "2019-10-22", "close": 22.21, "volume": 620239.0}, {"date": "2019-10-23", "close": 22.295, "volume": 767021.0}, {"date": "2019-10-24", "close": 22.43, "volume": 824663.0}, {"date": "2019-10-25", "close": 22.78, "volume": 600630.0}, {"date": "2019-10-28", "close": 22.97, "volume": 762894.0}, {"date": "2019-10-29", "close": 23.29, "volume": 735614.0}, {"date": "2019-10-30", "close": 23.38, "volume": 731817.0}, {"date": "2019-10-31", "close": 23.64, "volume": 688541.0}, {"date": "2019-11-01", "close": 23.37, "volume": 847031.0}, {"date": "2019-11-04", "close": 24.18, "volume": 777655.0}, {"date": "2019-11-05", "close": 24.23, "volume": 733548.0}, {"date": "2019-11-06", "close": 24.23, "volume": 1433319.0}, {"date": "2019-11-07", "close": 25.545, "volume": 2071325.0}, {"date": "2019-11-08", "close": 25.925, "volume": 2527409.0}, {"date": "2019-11-11", "close": 25.82, "volume": 717012.0}, {"date": "2019-11-12", "close": 25.6, "volume": 1050194.0}, {"date": "2019-11-13", "close": 25.41, "volume": 996386.0}, {"date": "2019-11-14", "close": 25.02, "volume": 854592.0}, {"date": "2019-11-15", "close": 25.1, "volume": 515830.0}, {"date": "2019-11-18", "close": 24.71, "volume": 500947.0}, {"date": "2019-11-19", "close": 24.91, "volume": 437773.0}, {"date": "2019-11-20", "close": 24.99, "volume": 406233.0}, {"date": "2019-11-21", "close": 24.57, "volume": 633966.0}, {"date": "2019-11-22", "close": 24.54, "volume": 444424.0}, {"date": "2019-11-25", "close": 24.87, "volume": 810543.0}, {"date": "2019-11-26", "close": 24.93, "volume": 375013.0}, {"date": "2019-11-27", "close": 24.97, "volume": 397238.0}, {"date": "2019-11-29", "close": 24.72, "volume": 204998.0}, {"date": "2019-12-02", "close": 24.99, "volume": 498475.0}, {"date": "2019-12-03", "close": 25.05, "volume": 679607.0}, {"date": "2019-12-04", "close": 24.98, "volume": 548929.0}, {"date": "2019-12-05", "close": 25.055, "volume": 492739.0}, {"date": "2019-12-06", "close": 25.165, "volume": 427524.0}, {"date": "2019-12-09", "close": 25.24, "volume": 492621.0}, {"date": "2019-12-10", "close": 25.5, "volume": 855457.0}, {"date": "2019-12-11", "close": 25.53, "volume": 467725.0}, {"date": "2019-12-12", "close": 25.79, "volume": 1613361.0}, {"date": "2019-12-13", "close": 24.965, "volume": 412376.0}, {"date": "2019-12-16", "close": 24.67, "volume": 419215.0}, {"date": "2019-12-17", "close": 24.87, "volume": 366150.0}, {"date": "2019-12-18", "close": 25.22, "volume": 526144.0}, {"date": "2019-12-19", "close": 25.6, "volume": 449782.0}, {"date": "2019-12-20", "close": 25.71, "volume": 1264518.0}, {"date": "2019-12-23", "close": 25.78, "volume": 696218.0}, {"date": "2019-12-24", "close": 25.74, "volume": 212747.0}, {"date": "2019-12-26", "close": 25.64, "volume": 487153.0}, {"date": "2019-12-27", "close": 25.575, "volume": 587844.0}, {"date": "2019-12-30", "close": 25.53, "volume": 414669.0}, {"date": "2019-12-31", "close": 25.955, "volume": 810838.0}, {"date": "2020-01-02", "close": 25.2, "volume": 658460.0}, {"date": "2020-01-03", "close": 25.87, "volume": 716174.0}, {"date": "2020-01-06", "close": 25.59, "volume": 583737.0}, {"date": "2020-01-07", "close": 25.29, "volume": 463784.0}, {"date": "2020-01-08", "close": 25.21, "volume": 255454.0}, {"date": "2020-01-09", "close": 25.26, "volume": 331138.0}, {"date": "2020-01-10", "close": 25.19, "volume": 436748.0}, {"date": "2020-01-13", "close": 25.76, "volume": 521767.0}, {"date": "2020-01-14", "close": 25.58, "volume": 720386.0}, {"date": "2020-01-15", "close": 25.44, "volume": 636834.0}, {"date": "2020-01-16", "close": 26.095, "volume": 687869.0}, {"date": "2020-01-17", "close": 25.78, "volume": 277037.0}, {"date": "2020-01-21", "close": 25.48, "volume": 320860.0}, {"date": "2020-01-22", "close": 25.46, "volume": 328967.0}, {"date": "2020-01-23", "close": 25.15, "volume": 549572.0}, {"date": "2020-01-24", "close": 24.96, "volume": 481236.0}, {"date": "2020-01-27", "close": 24.66, "volume": 652677.0}, {"date": "2020-01-28", "close": 24.725, "volume": 425550.0}, {"date": "2020-01-29", "close": 24.66, "volume": 574408.0}, {"date": "2020-01-30", "close": 24.775, "volume": 1135024.0}, {"date": "2020-01-31", "close": 24.21, "volume": 558399.0}, {"date": "2020-02-03", "close": 24.29, "volume": 1845203.0}, {"date": "2020-02-04", "close": 24.065, "volume": 1842255.0}, {"date": "2020-02-05", "close": 24.91, "volume": 2155460.0}, {"date": "2020-02-06", "close": 27.37, "volume": 2604425.0}, {"date": "2020-02-07", "close": 27.22, "volume": 950396.0}, {"date": "2020-02-10", "close": 26.52, "volume": 814984.0}, {"date": "2020-02-11", "close": 26.795, "volume": 568449.0}, {"date": "2020-02-12", "close": 26.82, "volume": 467444.0}, {"date": "2020-02-13", "close": 26.88, "volume": 460167.0}, {"date": "2020-02-14", "close": 26.54, "volume": 443544.0}, {"date": "2020-02-18", "close": 26.34, "volume": 568889.0}, {"date": "2020-02-19", "close": 26.33, "volume": 520473.0}, {"date": "2020-02-20", "close": 26.97, "volume": 469644.0}, {"date": "2020-02-21", "close": 26.795, "volume": 462937.0}, {"date": "2020-02-24", "close": 26.54, "volume": 698510.0}, {"date": "2020-02-25", "close": 25.63, "volume": 599578.0}, {"date": "2020-02-26", "close": 24.495, "volume": 595777.0}, {"date": "2020-02-27", "close": 23.83, "volume": 794593.0}, {"date": "2020-02-28", "close": 23.73, "volume": 1129470.0}, {"date": "2020-03-02", "close": 25.23, "volume": 794427.0}, {"date": "2020-03-03", "close": 23.84, "volume": 1047853.0}, {"date": "2020-03-04", "close": 23.26, "volume": 1174778.0}, {"date": "2020-03-05", "close": 23.33, "volume": 1209331.0}, {"date": "2020-03-06", "close": 23.36, "volume": 989453.0}, {"date": "2020-03-09", "close": 22.08, "volume": 1228290.0}, {"date": "2020-03-10", "close": 22.08, "volume": 1133081.0}, {"date": "2020-03-11", "close": 21.32, "volume": 1074273.0}, {"date": "2020-03-12", "close": 20.5, "volume": 1639275.0}, {"date": "2020-03-13", "close": 21.31, "volume": 1665708.0}, {"date": "2020-03-16", "close": 22.36, "volume": 1907213.0}, {"date": "2020-03-17", "close": 26.57, "volume": 2237494.0}, {"date": "2020-03-18", "close": 24.48, "volume": 2377309.0}, {"date": "2020-03-19", "close": 25.01, "volume": 1863173.0}, {"date": "2020-03-20", "close": 24.73, "volume": 2446067.0}, {"date": "2020-03-23", "close": 23.87, "volume": 1721485.0}, {"date": "2020-03-24", "close": 24.18, "volume": 1775258.0}, {"date": "2020-03-25", "close": 23.73, "volume": 2117762.0}, {"date": "2020-03-26", "close": 25.63, "volume": 1454773.0}, {"date": "2020-03-27", "close": 25.36, "volume": 1061109.0}, {"date": "2020-03-30", "close": 26.28, "volume": 1055864.0}, {"date": "2020-03-31", "close": 25.97, "volume": 1181834.0}, {"date": "2020-04-01", "close": 26.06, "volume": 1038991.0}, {"date": "2020-04-02", "close": 26.29, "volume": 939513.0}, {"date": "2020-04-03", "close": 27.19, "volume": 1170506.0}, {"date": "2020-04-06", "close": 26.13, "volume": 1274550.0}, {"date": "2020-04-07", "close": 25.25, "volume": 1456943.0}, {"date": "2020-04-08", "close": 25.5, "volume": 1464697.0}, {"date": "2020-04-09", "close": 25.4, "volume": 1289890.0}, {"date": "2020-04-13", "close": 25.41, "volume": 948721.0}, {"date": "2020-04-14", "close": 25.745, "volume": 1626798.0}, {"date": "2020-04-15", "close": 25.21, "volume": 1370161.0}, {"date": "2020-04-16", "close": 27.16, "volume": 1334522.0}, {"date": "2020-04-17", "close": 26.91, "volume": 1414918.0}, {"date": "2020-04-20", "close": 27.09, "volume": 1134069.0}, {"date": "2020-04-21", "close": 27.08, "volume": 889454.0}, {"date": "2020-04-22", "close": 27.19, "volume": 696990.0}, {"date": "2020-04-23", "close": 27.02, "volume": 736705.0}, {"date": "2020-04-24", "close": 27.54, "volume": 1087694.0}, {"date": "2020-04-27", "close": 27.8, "volume": 766604.0}, {"date": "2020-04-28", "close": 27.4, "volume": 940908.0}, {"date": "2020-04-29", "close": 26.75, "volume": 981858.0}, {"date": "2020-04-30", "close": 25.84, "volume": 1316884.0}, {"date": "2020-05-01", "close": 25.63, "volume": 1123910.0}, {"date": "2020-05-04", "close": 25.47, "volume": 807720.0}, {"date": "2020-05-05", "close": 26.21, "volume": 862564.0}, {"date": "2020-05-06", "close": 26.81, "volume": 845186.0}, {"date": "2020-05-07", "close": 28.77, "volume": 1733346.0}, {"date": "2020-05-08", "close": 29.73, "volume": 2231938.0}, {"date": "2020-05-11", "close": 30.32, "volume": 1811086.0}, {"date": "2020-05-12", "close": 31.295, "volume": 1622722.0}, {"date": "2020-05-13", "close": 31.03, "volume": 1516996.0}, {"date": "2020-05-14", "close": 29.47, "volume": 1450007.0}, {"date": "2020-05-15", "close": 29.64, "volume": 2474856.0}, {"date": "2020-05-18", "close": 29.13, "volume": 1256512.0}, {"date": "2020-05-19", "close": 29.04, "volume": 760091.0}, {"date": "2020-05-20", "close": 29.16, "volume": 867281.0}, {"date": "2020-05-21", "close": 29.13, "volume": 719536.0}, {"date": "2020-05-22", "close": 29.13, "volume": 630617.0}, {"date": "2020-05-26", "close": 29.79, "volume": 688168.0}, {"date": "2020-05-27", "close": 30.795, "volume": 660206.0}, {"date": "2020-05-28", "close": 30.555, "volume": 734058.0}, {"date": "2020-05-29", "close": 31.48, "volume": 943701.0}, {"date": "2020-06-01", "close": 31.41, "volume": 2520544.0}, {"date": "2020-06-02", "close": 31.36, "volume": 604135.0}, {"date": "2020-06-03", "close": 30.82, "volume": 2458389.0}, {"date": "2020-06-04", "close": 30.52, "volume": 554659.0}, {"date": "2020-06-05", "close": 29.85, "volume": 774904.0}, {"date": "2020-06-08", "close": 31.23, "volume": 3130853.0}, {"date": "2020-06-09", "close": 31.6, "volume": 801684.0}, {"date": "2020-06-10", "close": 30.73, "volume": 2758558.0}, {"date": "2020-06-11", "close": 29.9, "volume": 568485.0}, {"date": "2020-06-12", "close": 30.23, "volume": 698467.0}, {"date": "2020-06-15", "close": 30.53, "volume": 648626.0}, {"date": "2020-06-16", "close": 30.86, "volume": 670349.0}, {"date": "2020-06-17", "close": 31.71, "volume": 1284128.0}, {"date": "2020-06-18", "close": 31.01, "volume": 418421.0}, {"date": "2020-06-19", "close": 31.25, "volume": 840872.0}, {"date": "2020-06-22", "close": 32.17, "volume": 778203.0}, {"date": "2020-06-23", "close": 31.61, "volume": 744105.0}, {"date": "2020-06-24", "close": 31.675, "volume": 602420.0}, {"date": "2020-06-25", "close": 31.58, "volume": 685810.0}, {"date": "2020-06-26", "close": 30.62, "volume": 1146146.0}, {"date": "2020-06-29", "close": 30.99, "volume": 688327.0}, {"date": "2020-06-30", "close": 31.51, "volume": 799624.0}, {"date": "2020-07-01", "close": 31.1, "volume": 755286.0}, {"date": "2020-07-02", "close": 31.35, "volume": 516269.0}, {"date": "2020-07-06", "close": 31.31, "volume": 726514.0}, {"date": "2020-07-07", "close": 31.91, "volume": 924421.0}, {"date": "2020-07-08", "close": 31.75, "volume": 567059.0}, {"date": "2020-07-09", "close": 31.12, "volume": 632013.0}, {"date": "2020-07-10", "close": 31.51, "volume": 579030.0}, {"date": "2020-07-13", "close": 30.9, "volume": 441472.0}, {"date": "2020-07-14", "close": 31.87, "volume": 616797.0}, {"date": "2020-07-15", "close": 31.97, "volume": 424917.0}, {"date": "2020-07-16", "close": 32.23, "volume": 407080.0}, {"date": "2020-07-17", "close": 31.95, "volume": 529135.0}, {"date": "2020-07-20", "close": 31.73, "volume": 399595.0}, {"date": "2020-07-21", "close": 32.975, "volume": 804698.0}, {"date": "2020-07-22", "close": 32.78, "volume": 454795.0}, {"date": "2020-07-23", "close": 33.25, "volume": 375553.0}, {"date": "2020-07-24", "close": 32.88, "volume": 327026.0}, {"date": "2020-07-27", "close": 33.87, "volume": 513103.0}, {"date": "2020-07-28", "close": 33.85, "volume": 485314.0}, {"date": "2020-07-29", "close": 33.81, "volume": 337235.0}, {"date": "2020-07-30", "close": 33.95, "volume": 351859.0}, {"date": "2020-07-31", "close": 33.98, "volume": 562481.0}, {"date": "2020-08-03", "close": 33.96, "volume": 433250.0}, {"date": "2020-08-04", "close": 34.37, "volume": 456577.0}, {"date": "2020-08-05", "close": 34.04, "volume": 276951.0}, {"date": "2020-08-06", "close": 33.87, "volume": 390527.0}, {"date": "2020-08-07", "close": 33.86, "volume": 291940.0}, {"date": "2020-08-10", "close": 33.19, "volume": 364129.0}, {"date": "2020-08-11", "close": 32.72, "volume": 544525.0}, {"date": "2020-08-12", "close": 33.53, "volume": 433382.0}, {"date": "2020-08-13", "close": 33.65, "volume": 290158.0}, {"date": "2020-08-14", "close": 33.725, "volume": 306200.0}, {"date": "2020-08-17", "close": 34.06, "volume": 549944.0}, {"date": "2020-08-18", "close": 34.12, "volume": 517940.0}, {"date": "2020-08-19", "close": 34.05, "volume": 295419.0}, {"date": "2020-08-20", "close": 33.89, "volume": 1161730.0}, {"date": "2020-08-21", "close": 34.12, "volume": 597622.0}, {"date": "2020-08-24", "close": 34.44, "volume": 600814.0}, {"date": "2020-08-25", "close": 31.65, "volume": 3204209.0}, {"date": "2020-08-26", "close": 32.92, "volume": 1754138.0}, {"date": "2020-08-27", "close": 32.35, "volume": 821352.0}, {"date": "2020-08-28", "close": 31.85, "volume": 861783.0}, {"date": "2020-08-31", "close": 32.79, "volume": 965687.0}, {"date": "2020-09-01", "close": 33.49, "volume": 918713.0}, {"date": "2020-09-02", "close": 33.52, "volume": 816614.0}, {"date": "2020-09-03", "close": 33.24, "volume": 792452.0}, {"date": "2020-09-04", "close": 33.025, "volume": 783107.0}, {"date": "2020-09-08", "close": 32.52, "volume": 811331.0}, {"date": "2020-09-09", "close": 33.06, "volume": 584296.0}, {"date": "2020-09-10", "close": 32.64, "volume": 738709.0}, {"date": "2020-09-11", "close": 32.31, "volume": 704470.0}, {"date": "2020-09-14", "close": 32.46, "volume": 807117.0}, {"date": "2020-09-15", "close": 33.51, "volume": 734843.0}, {"date": "2020-09-16", "close": 34.4, "volume": 843661.0}, {"date": "2020-09-17", "close": 35.23, "volume": 818487.0}, {"date": "2020-09-18", "close": 35.38, "volume": 1761423.0}, {"date": "2020-09-21", "close": 34.87, "volume": 954779.0}, {"date": "2020-09-22", "close": 34.07, "volume": 599724.0}, {"date": "2020-09-23", "close": 33.16, "volume": 533443.0}, {"date": "2020-09-24", "close": 32.97, "volume": 677666.0}, {"date": "2020-09-25", "close": 33.17, "volume": 510991.0}, {"date": "2020-09-28", "close": 33.56, "volume": 741674.0}, {"date": "2020-09-29", "close": 33.65, "volume": 540584.0}, {"date": "2020-09-30", "close": 34.3, "volume": 658546.0}, {"date": "2020-10-01", "close": 35.17, "volume": 723898.0}, {"date": "2020-10-02", "close": 35.63, "volume": 520805.0}, {"date": "2020-10-05", "close": 36.77, "volume": 495237.0}, {"date": "2020-10-06", "close": 35.68, "volume": 667878.0}, {"date": "2020-10-07", "close": 35.84, "volume": 454075.0}, {"date": "2020-10-08", "close": 35.21, "volume": 425492.0}, {"date": "2020-10-09", "close": 35.84, "volume": 339570.0}, {"date": "2020-10-12", "close": 36.18, "volume": 970937.0}, {"date": "2020-10-13", "close": 35.91, "volume": 478728.0}, {"date": "2020-10-14", "close": 35.73, "volume": 628275.0}, {"date": "2020-10-15", "close": 36.43, "volume": 518701.0}, {"date": "2020-10-16", "close": 36.21, "volume": 435830.0}, {"date": "2020-10-19", "close": 35.87, "volume": 576428.0}, {"date": "2020-10-20", "close": 35.16, "volume": 225171.0}, {"date": "2020-10-21", "close": 34.95, "volume": 390688.0}, {"date": "2020-10-22", "close": 35.13, "volume": 402402.0}, {"date": "2020-10-23", "close": 35.13, "volume": 565061.0}, {"date": "2020-10-26", "close": 34.9, "volume": 666137.0}, {"date": "2020-10-27", "close": 34.99, "volume": 550772.0}, {"date": "2020-10-28", "close": 32.97, "volume": 545686.0}, {"date": "2020-10-29", "close": 31.94, "volume": 740173.0}, {"date": "2020-10-30", "close": 30.75, "volume": 1123216.0}, {"date": "2020-11-02", "close": 31.71, "volume": 1095219.0}, {"date": "2020-11-03", "close": 32.56, "volume": 869660.0}, {"date": "2020-11-04", "close": 32.56, "volume": 368328.0}, {"date": "2020-11-05", "close": 32.66, "volume": 732397.0}, {"date": "2020-11-06", "close": 32.58, "volume": 560019.0}, {"date": "2020-11-09", "close": 30.79, "volume": 1037815.0}, {"date": "2020-11-10", "close": 33.26, "volume": 1297565.0}, {"date": "2020-11-11", "close": 34.77, "volume": 692165.0}, {"date": "2020-11-12", "close": 35.53, "volume": 600665.0}, {"date": "2020-11-13", "close": 36.47, "volume": 933715.0}, {"date": "2020-11-16", "close": 37.61, "volume": 1620227.0}, {"date": "2020-11-17", "close": 37.72, "volume": 2105051.0}, {"date": "2020-11-18", "close": 36.545, "volume": 569250.0}, {"date": "2020-11-19", "close": 37.37, "volume": 754983.0}, {"date": "2020-11-20", "close": 36.86, "volume": 824871.0}, {"date": "2020-11-23", "close": 37.39, "volume": 472475.0}, {"date": "2020-11-24", "close": 37.39, "volume": 904274.0}, {"date": "2020-11-25", "close": 37.27, "volume": 372096.0}, {"date": "2020-11-27", "close": 37.63, "volume": 301692.0}, {"date": "2020-11-30", "close": 38.5, "volume": 774613.0}, {"date": "2020-12-01", "close": 38.385, "volume": 627139.0}, {"date": "2020-12-02", "close": 37.14, "volume": 699850.0}, {"date": "2020-12-03", "close": 37.03, "volume": 885967.0}, {"date": "2020-12-04", "close": 37.8, "volume": 479508.0}, {"date": "2020-12-07", "close": 38.31, "volume": 604224.0}, {"date": "2020-12-08", "close": 38.18, "volume": 755299.0}, {"date": "2020-12-09", "close": 37.08, "volume": 1863151.0}, {"date": "2020-12-10", "close": 37.62, "volume": 796914.0}, {"date": "2020-12-11", "close": 37.57, "volume": 394001.0}, {"date": "2020-12-14", "close": 37.81, "volume": 621880.0}, {"date": "2020-12-15", "close": 37.83, "volume": 887215.0}, {"date": "2020-12-16", "close": 38.5, "volume": 760148.0}, {"date": "2020-12-17", "close": 38.24, "volume": 715347.0}, {"date": "2020-12-18", "close": 38.29, "volume": 1549586.0}, {"date": "2020-12-21", "close": 38.82, "volume": 839673.0}, {"date": "2020-12-22", "close": 38.99, "volume": 843214.0}, {"date": "2020-12-23", "close": 39.87, "volume": 540428.0}, {"date": "2020-12-24", "close": 40.0, "volume": 360033.0}, {"date": "2020-12-28", "close": 40.32, "volume": 1323942.0}, {"date": "2020-12-29", "close": 39.97, "volume": 650376.0}, {"date": "2020-12-30", "close": 39.88, "volume": 261623.0}, {"date": "2020-12-31", "close": 40.15, "volume": 483330.0}, {"date": "2021-01-04", "close": 39.64, "volume": 494863.0}, {"date": "2021-01-05", "close": 40.2, "volume": 465453.0}, {"date": "2021-01-06", "close": 40.41, "volume": 502553.0}, {"date": "2021-01-07", "close": 40.29, "volume": 508774.0}, {"date": "2021-01-08", "close": 40.39, "volume": 547861.0}, {"date": "2021-01-11", "close": 40.73, "volume": 620856.0}, {"date": "2021-01-12", "close": 40.44, "volume": 523504.0}, {"date": "2021-01-13", "close": 39.79, "volume": 449925.0}, {"date": "2021-01-14", "close": 40.8, "volume": 1076218.0}, {"date": "2021-01-15", "close": 40.36, "volume": 750833.0}, {"date": "2021-01-19", "close": 40.03, "volume": 490789.0}, {"date": "2021-01-20", "close": 40.28, "volume": 325633.0}, {"date": "2021-01-21", "close": 39.84, "volume": 265069.0}, {"date": "2021-01-22", "close": 39.96, "volume": 272334.0}, {"date": "2021-01-25", "close": 41.12, "volume": 1494284.0}, {"date": "2021-01-26", "close": 43.22, "volume": 1070359.0}, {"date": "2021-01-27", "close": 44.75, "volume": 3160918.0}, {"date": "2021-01-28", "close": 42.06, "volume": 792648.0}, {"date": "2021-01-29", "close": 41.585, "volume": 652334.0}, {"date": "2021-02-01", "close": 41.13, "volume": 657248.0}, {"date": "2021-02-02", "close": 41.15, "volume": 614280.0}, {"date": "2021-02-03", "close": 41.21, "volume": 452988.0}, {"date": "2021-02-04", "close": 41.44, "volume": 431857.0}, {"date": "2021-02-05", "close": 40.8, "volume": 453127.0}, {"date": "2021-02-08", "close": 41.52, "volume": 631203.0}, {"date": "2021-02-09", "close": 42.34, "volume": 959055.0}, {"date": "2021-02-10", "close": 43.37, "volume": 909872.0}, {"date": "2021-02-11", "close": 44.09, "volume": 1015974.0}, {"date": "2021-02-12", "close": 44.11, "volume": 749727.0}, {"date": "2021-02-16", "close": 43.34, "volume": 592364.0}, {"date": "2021-02-17", "close": 43.76, "volume": 632348.0}, {"date": "2021-02-18", "close": 43.71, "volume": 533933.0}, {"date": "2021-02-19", "close": 43.42, "volume": 620355.0}, {"date": "2021-02-22", "close": 43.21, "volume": 363105.0}, {"date": "2021-02-23", "close": 42.01, "volume": 958579.0}, {"date": "2021-02-24", "close": 42.81, "volume": 608564.0}, {"date": "2021-02-25", "close": 42.27, "volume": 481469.0}, {"date": "2021-02-26", "close": 42.18, "volume": 477026.0}, {"date": "2021-03-01", "close": 42.32, "volume": 402294.0}, {"date": "2021-03-02", "close": 41.635, "volume": 447122.0}, {"date": "2021-03-03", "close": 41.97, "volume": 592220.0}, {"date": "2021-03-04", "close": 41.94, "volume": 712420.0}, {"date": "2021-03-05", "close": 43.57, "volume": 482444.0}, {"date": "2021-03-08", "close": 44.02, "volume": 539463.0}, {"date": "2021-03-09", "close": 43.43, "volume": 389378.0}, {"date": "2021-03-10", "close": 44.46, "volume": 457056.0}, {"date": "2021-03-11", "close": 44.55, "volume": 384411.0}, {"date": "2021-03-12", "close": 43.99, "volume": 513962.0}, {"date": "2021-03-15", "close": 44.55, "volume": 573753.0}, {"date": "2021-03-16", "close": 44.65, "volume": 486773.0}, {"date": "2021-03-17", "close": 44.46, "volume": 337910.0}, {"date": "2021-03-18", "close": 43.79, "volume": 266526.0}, {"date": "2021-03-19", "close": 44.82, "volume": 1211799.0}, {"date": "2021-03-22", "close": 44.83, "volume": 304276.0}, {"date": "2021-03-23", "close": 44.47, "volume": 753995.0}, {"date": "2021-03-24", "close": 42.79, "volume": 651641.0}, {"date": "2021-03-25", "close": 44.07, "volume": 519809.0}, {"date": "2021-03-26", "close": 45.205, "volume": 382682.0}, {"date": "2021-03-29", "close": 44.65, "volume": 465024.0}, {"date": "2021-03-30", "close": 44.51, "volume": 311230.0}, {"date": "2021-03-31", "close": 43.6, "volume": 553364.0}, {"date": "2021-04-01", "close": 44.28, "volume": 416360.0}, {"date": "2021-04-05", "close": 44.68, "volume": 239560.0}, {"date": "2021-04-06", "close": 44.0, "volume": 529663.0}, {"date": "2021-04-07", "close": 43.505, "volume": 770495.0}, {"date": "2021-04-08", "close": 43.78, "volume": 780449.0}, {"date": "2021-04-09", "close": 42.56, "volume": 362564.0}, {"date": "2021-04-12", "close": 43.35, "volume": 389315.0}, {"date": "2021-04-13", "close": 43.29, "volume": 258485.0}, {"date": "2021-04-14", "close": 42.7, "volume": 836086.0}, {"date": "2021-04-15", "close": 42.59, "volume": 813044.0}, {"date": "2021-04-16", "close": 42.72, "volume": 933687.0}, {"date": "2021-04-19", "close": 42.41, "volume": 743484.0}, {"date": "2021-04-20", "close": 42.13, "volume": 1491023.0}, {"date": "2021-04-21", "close": 41.98, "volume": 1648883.0}, {"date": "2021-04-22", "close": 41.94, "volume": 1034405.0}, {"date": "2021-04-23", "close": 40.9, "volume": 843718.0}, {"date": "2021-04-26", "close": 40.7, "volume": 629004.0}, {"date": "2021-04-27", "close": 40.85, "volume": 711973.0}, {"date": "2021-04-28", "close": 40.99, "volume": 581120.0}, {"date": "2021-04-29", "close": 41.2, "volume": 886464.0}, {"date": "2021-04-30", "close": 41.01, "volume": 919776.0}, {"date": "2021-05-03", "close": 41.325, "volume": 654229.0}, {"date": "2021-05-04", "close": 40.62, "volume": 541637.0}, {"date": "2021-05-05", "close": 40.55, "volume": 752585.0}, {"date": "2021-05-06", "close": 40.9, "volume": 1087420.0}, {"date": "2021-05-07", "close": 40.56, "volume": 844026.0}, {"date": "2021-05-10", "close": 40.46, "volume": 992747.0}, {"date": "2021-05-11", "close": 40.19, "volume": 875152.0}, {"date": "2021-05-12", "close": 39.8, "volume": 1063105.0}, {"date": "2021-05-13", "close": 40.65, "volume": 1546070.0}, {"date": "2021-05-14", "close": 40.67, "volume": 656051.0}, {"date": "2021-05-17", "close": 40.69, "volume": 754116.0}, {"date": "2021-05-18", "close": 41.21, "volume": 725918.0}, {"date": "2021-05-19", "close": 40.69, "volume": 520347.0}, {"date": "2021-05-20", "close": 40.46, "volume": 380640.0}, {"date": "2021-05-21", "close": 40.5, "volume": 639209.0}, {"date": "2021-05-24", "close": 40.59, "volume": 403611.0}, {"date": "2021-05-25", "close": 40.32, "volume": 647975.0}, {"date": "2021-05-26", "close": 40.72, "volume": 485258.0}, {"date": "2021-05-27", "close": 40.72, "volume": 480330.0}, {"date": "2021-05-28", "close": 40.76, "volume": 299505.0}, {"date": "2021-06-01", "close": 40.46, "volume": 465219.0}, {"date": "2021-06-02", "close": 41.01, "volume": 678319.0}, {"date": "2021-06-03", "close": 40.54, "volume": 387820.0}, {"date": "2021-06-04", "close": 40.62, "volume": 334264.0}, {"date": "2021-06-07", "close": 40.8, "volume": 651821.0}, {"date": "2021-06-08", "close": 41.08, "volume": 600385.0}, {"date": "2021-06-09", "close": 40.78, "volume": 1018281.0}, {"date": "2021-06-10", "close": 41.29, "volume": 615509.0}, {"date": "2021-06-11", "close": 41.64, "volume": 646686.0}, {"date": "2021-06-14", "close": 41.58, "volume": 610320.0}, {"date": "2021-06-15", "close": 41.55, "volume": 546923.0}, {"date": "2021-06-16", "close": 41.43, "volume": 755391.0}, {"date": "2021-06-17", "close": 41.52, "volume": 616941.0}, {"date": "2021-06-18", "close": 40.32, "volume": 964171.0}, {"date": "2021-06-21", "close": 40.43, "volume": 522110.0}, {"date": "2021-06-22", "close": 39.95, "volume": 513527.0}, {"date": "2021-06-23", "close": 39.86, "volume": 536139.0}, {"date": "2021-06-24", "close": 40.01, "volume": 442269.0}, {"date": "2021-06-25", "close": 40.57, "volume": 1324256.0}, {"date": "2021-06-28", "close": 40.6, "volume": 815481.0}, {"date": "2021-06-29", "close": 40.04, "volume": 432625.0}, {"date": "2021-06-30", "close": 40.12, "volume": 750184.0}, {"date": "2021-07-01", "close": 40.08, "volume": 518741.0}, {"date": "2021-07-02", "close": 39.85, "volume": 534850.0}, {"date": "2021-07-06", "close": 39.38, "volume": 667934.0}, {"date": "2021-07-07", "close": 39.49, "volume": 609859.0}, {"date": "2021-07-08", "close": 39.87, "volume": 725922.0}, {"date": "2021-07-09", "close": 40.03, "volume": 429405.0}, {"date": "2021-07-12", "close": 39.78, "volume": 459325.0}, {"date": "2021-07-13", "close": 39.16, "volume": 684174.0}, {"date": "2021-07-14", "close": 39.47, "volume": 709407.0}, {"date": "2021-07-15", "close": 39.66, "volume": 601589.0}, {"date": "2021-07-16", "close": 39.65, "volume": 504096.0}, {"date": "2021-07-19", "close": 40.47, "volume": 734723.0}, {"date": "2021-07-20", "close": 40.05, "volume": 615194.0}, {"date": "2021-07-21", "close": 39.83, "volume": 523522.0}, {"date": "2021-07-22", "close": 39.29, "volume": 500201.0}, {"date": "2021-07-23", "close": 39.81, "volume": 509721.0}, {"date": "2021-07-26", "close": 39.81, "volume": 312295.0}, {"date": "2021-07-27", "close": 39.84, "volume": 329135.0}, {"date": "2021-07-28", "close": 39.82, "volume": 506341.0}, {"date": "2021-07-29", "close": 39.94, "volume": 335609.0}, {"date": "2021-07-30", "close": 39.91, "volume": 432670.0}, {"date": "2021-08-02", "close": 39.99, "volume": 442815.0}, {"date": "2021-08-03", "close": 40.4, "volume": 423230.0}, {"date": "2021-08-04", "close": 39.62, "volume": 428393.0}, {"date": "2021-08-05", "close": 39.96, "volume": 592690.0}, {"date": "2021-08-06", "close": 40.05, "volume": 546963.0}, {"date": "2021-08-09", "close": 41.06, "volume": 870215.0}, {"date": "2021-08-10", "close": 41.47, "volume": 449380.0}, {"date": "2021-08-11", "close": 41.85, "volume": 518539.0}, {"date": "2021-08-12", "close": 41.39, "volume": 285811.0}, {"date": "2021-08-13", "close": 41.82, "volume": 249153.0}, {"date": "2021-08-16", "close": 41.73, "volume": 292468.0}, {"date": "2021-08-17", "close": 41.73, "volume": 603437.0}, {"date": "2021-08-18", "close": 39.99, "volume": 610383.0}, {"date": "2021-08-19", "close": 40.1, "volume": 741487.0}, {"date": "2021-08-20", "close": 40.31, "volume": 970902.0}, {"date": "2021-08-23", "close": 40.35, "volume": 744320.0}, {"date": "2021-08-24", "close": 40.1, "volume": 737434.0}, {"date": "2021-08-25", "close": 40.0, "volume": 1186482.0}, {"date": "2021-08-26", "close": 36.36, "volume": 2142378.0}, {"date": "2021-08-27", "close": 36.12, "volume": 1850661.0}, {"date": "2021-08-30", "close": 37.54, "volume": 1202650.0}, {"date": "2021-08-31", "close": 37.41, "volume": 1189916.0}, {"date": "2021-09-01", "close": 37.86, "volume": 1023799.0}, {"date": "2021-09-02", "close": 37.82, "volume": 654193.0}, {"date": "2021-09-03", "close": 37.28, "volume": 477931.0}, {"date": "2021-09-07", "close": 37.71, "volume": 734430.0}, {"date": "2021-09-08", "close": 38.1, "volume": 790995.0}, {"date": "2021-09-09", "close": 37.57, "volume": 945606.0}, {"date": "2021-09-10", "close": 38.02, "volume": 587098.0}, {"date": "2021-09-13", "close": 37.68, "volume": 667325.0}, {"date": "2021-09-14", "close": 37.54, "volume": 802151.0}, {"date": "2021-09-15", "close": 38.9, "volume": 1183178.0}, {"date": "2021-09-16", "close": 39.03, "volume": 960341.0}, {"date": "2021-09-17", "close": 39.03, "volume": 1665462.0}, {"date": "2021-09-20", "close": 38.5, "volume": 934240.0}, {"date": "2021-09-21", "close": 39.35, "volume": 901778.0}, {"date": "2021-09-22", "close": 39.31, "volume": 515177.0}, {"date": "2021-09-23", "close": 40.16, "volume": 1339596.0}, {"date": "2021-09-24", "close": 40.05, "volume": 903349.0}, {"date": "2021-09-27", "close": 39.75, "volume": 895416.0}, {"date": "2021-09-28", "close": 40.75, "volume": 1432357.0}, {"date": "2021-09-29", "close": 43.55, "volume": 2085943.0}, {"date": "2021-09-30", "close": 42.78, "volume": 1363092.0}, {"date": "2021-10-01", "close": 43.14, "volume": 989438.0}, {"date": "2021-10-04", "close": 43.81, "volume": 756822.0}, {"date": "2021-10-05", "close": 43.61, "volume": 615031.0}, {"date": "2021-10-06", "close": 43.74, "volume": 454971.0}, {"date": "2021-10-07", "close": 43.16, "volume": 582716.0}, {"date": "2021-10-08", "close": 43.96, "volume": 828043.0}, {"date": "2021-10-11", "close": 43.75, "volume": 762274.0}, {"date": "2021-10-12", "close": 44.72, "volume": 619650.0}, {"date": "2021-10-13", "close": 44.77, "volume": 405195.0}, {"date": "2021-10-14", "close": 45.5, "volume": 568869.0}, {"date": "2021-10-15", "close": 45.15, "volume": 550742.0}, {"date": "2021-10-18", "close": 44.96, "volume": 340827.0}, {"date": "2021-10-19", "close": 44.7, "volume": 365943.0}, {"date": "2021-10-20", "close": 44.9, "volume": 462148.0}, {"date": "2021-10-21", "close": 44.46, "volume": 349674.0}, {"date": "2021-10-22", "close": 44.7, "volume": 354523.0}, {"date": "2021-10-25", "close": 44.63, "volume": 352672.0}, {"date": "2021-10-26", "close": 44.64, "volume": 223064.0}, {"date": "2021-10-27", "close": 44.32, "volume": 296374.0}, {"date": "2021-10-28", "close": 44.92, "volume": 237871.0}, {"date": "2021-10-29", "close": 44.87, "volume": 340658.0}, {"date": "2021-11-01", "close": 45.07, "volume": 492800.0}, {"date": "2021-11-02", "close": 45.1, "volume": 411873.0}, {"date": "2021-11-03", "close": 45.61, "volume": 488695.0}, {"date": "2021-11-04", "close": 45.17, "volume": 444855.0}, {"date": "2021-11-05", "close": 45.86, "volume": 725670.0}, {"date": "2021-11-08", "close": 45.81, "volume": 810051.0}, {"date": "2021-11-09", "close": 47.95, "volume": 702310.0}, {"date": "2021-11-10", "close": 48.09, "volume": 757349.0}, {"date": "2021-11-11", "close": 42.15, "volume": 6499931.0}, {"date": "2021-11-12", "close": 41.69, "volume": 1738633.0}, {"date": "2021-11-15", "close": 42.05, "volume": 5146848.0}, {"date": "2021-11-16", "close": 40.49, "volume": 3551973.0}, {"date": "2021-11-17", "close": 40.78, "volume": 3044186.0}, {"date": "2021-11-18", "close": 41.98, "volume": 1793335.0}, {"date": "2021-11-19", "close": 40.59, "volume": 1248344.0}, {"date": "2021-11-22", "close": 41.0, "volume": 1086332.0}, {"date": "2021-11-23", "close": 41.1, "volume": 1040211.0}, {"date": "2021-11-24", "close": 41.78, "volume": 517922.0}, {"date": "2021-11-26", "close": 41.63, "volume": 544689.0}, {"date": "2021-11-29", "close": 40.86, "volume": 787644.0}, {"date": "2021-11-30", "close": 39.43, "volume": 1102717.0}, {"date": "2021-12-01", "close": 38.42, "volume": 1098324.0}, {"date": "2021-12-02", "close": 39.04, "volume": 806396.0}, {"date": "2021-12-03", "close": 39.04, "volume": 751098.0}, {"date": "2021-12-06", "close": 38.93, "volume": 638863.0}, {"date": "2021-12-07", "close": 38.7, "volume": 917065.0}, {"date": "2021-12-08", "close": 38.36, "volume": 1315338.0}, {"date": "2021-12-09", "close": 38.97, "volume": 775001.0}, {"date": "2021-12-10", "close": 39.01, "volume": 787786.0}, {"date": "2021-12-13", "close": 40.47, "volume": 1749005.0}, {"date": "2021-12-14", "close": 40.92, "volume": 1754986.0}, {"date": "2021-12-15", "close": 41.71, "volume": 1933724.0}, {"date": "2021-12-16", "close": 41.56, "volume": 1011285.0}, {"date": "2021-12-17", "close": 41.46, "volume": 2180214.0}, {"date": "2021-12-20", "close": 41.31, "volume": 542161.0}, {"date": "2021-12-21", "close": 41.41, "volume": 980616.0}, {"date": "2021-12-22", "close": 41.62, "volume": 624933.0}, {"date": "2021-12-23", "close": 41.64, "volume": 419654.0}, {"date": "2021-12-27", "close": 41.92, "volume": 293670.0}, {"date": "2021-12-28", "close": 42.18, "volume": 522907.0}, {"date": "2021-12-29", "close": 42.18, "volume": 420097.0}, {"date": "2021-12-30", "close": 42.37, "volume": 321606.0}, {"date": "2021-12-31", "close": 42.61, "volume": 382886.0}, {"date": "2022-01-03", "close": 42.66, "volume": 748085.0}, {"date": "2022-01-04", "close": 43.03, "volume": 823479.0}, {"date": "2022-01-05", "close": 42.64, "volume": 944174.0}, {"date": "2022-01-06", "close": 42.51, "volume": 811028.0}, {"date": "2022-01-07", "close": 42.47, "volume": 668077.0}, {"date": "2022-01-10", "close": 41.14, "volume": 1165729.0}, {"date": "2022-01-11", "close": 41.14, "volume": 927070.0}, {"date": "2022-01-12", "close": 40.53, "volume": 1023726.0}, {"date": "2022-01-13", "close": 40.35, "volume": 1010743.0}, {"date": "2022-01-14", "close": 40.4, "volume": 952214.0}, {"date": "2022-01-18", "close": 36.77, "volume": 5613841.0}, {"date": "2022-01-19", "close": 37.27, "volume": 2664553.0}, {"date": "2022-01-20", "close": 36.12, "volume": 1166102.0}, {"date": "2022-01-21", "close": 36.18, "volume": 971024.0}, {"date": "2022-01-24", "close": 37.25, "volume": 1001910.0}, {"date": "2022-01-25", "close": 36.15, "volume": 1110508.0}, {"date": "2022-01-26", "close": 35.67, "volume": 855394.0}, {"date": "2022-01-27", "close": 35.58, "volume": 1496351.0}, {"date": "2022-01-28", "close": 36.44, "volume": 1210830.0}, {"date": "2022-01-31", "close": 36.53, "volume": 1101390.0}, {"date": "2022-02-01", "close": 36.68, "volume": 948262.0}, {"date": "2022-02-02", "close": 36.54, "volume": 927026.0}, {"date": "2022-02-03", "close": 37.24, "volume": 1486047.0}, {"date": "2022-02-04", "close": 37.04, "volume": 907567.0}, {"date": "2022-02-07", "close": 36.25, "volume": 744797.0}, {"date": "2022-02-08", "close": 37.3, "volume": 518921.0}, {"date": "2022-02-09", "close": 36.94, "volume": 529831.0}, {"date": "2022-02-10", "close": 36.88, "volume": 797987.0}, {"date": "2022-02-11", "close": 37.06, "volume": 462537.0}, {"date": "2022-02-14", "close": 36.97, "volume": 778407.0}, {"date": "2022-02-15", "close": 36.99, "volume": 655008.0}, {"date": "2022-02-16", "close": 36.48, "volume": 512819.0}, {"date": "2022-02-17", "close": 36.51, "volume": 531340.0}, {"date": "2022-02-18", "close": 36.03, "volume": 670417.0}, {"date": "2022-02-22", "close": 36.0, "volume": 701969.0}, {"date": "2022-02-23", "close": 35.16, "volume": 540934.0}, {"date": "2022-02-24", "close": 35.57, "volume": 887308.0}, {"date": "2022-02-25", "close": 36.17, "volume": 668161.0}, {"date": "2022-02-28", "close": 36.36, "volume": 780877.0}, {"date": "2022-03-01", "close": 35.71, "volume": 971156.0}, {"date": "2022-03-02", "close": 36.09, "volume": 1032819.0}, {"date": "2022-03-03", "close": 35.33, "volume": 990054.0}, {"date": "2022-03-04", "close": 34.38, "volume": 862598.0}, {"date": "2022-03-07", "close": 33.69, "volume": 1225308.0}, {"date": "2022-03-08", "close": 33.17, "volume": 985894.0}, {"date": "2022-03-09", "close": 33.69, "volume": 788300.0}, {"date": "2022-03-10", "close": 32.9, "volume": 911772.0}, {"date": "2022-03-11", "close": 32.25, "volume": 729446.0}, {"date": "2022-03-14", "close": 31.94, "volume": 774433.0}, {"date": "2022-03-15", "close": 32.39, "volume": 670199.0}, {"date": "2022-03-16", "close": 33.51, "volume": 783673.0}, {"date": "2022-03-17", "close": 33.43, "volume": 638199.0}, {"date": "2022-03-18", "close": 33.66, "volume": 1430164.0}, {"date": "2022-03-21", "close": 33.54, "volume": 637211.0}, {"date": "2022-03-22", "close": 33.72, "volume": 543776.0}, {"date": "2022-03-23", "close": 33.09, "volume": 599768.0}, {"date": "2022-03-24", "close": 33.52, "volume": 495286.0}, {"date": "2022-03-25", "close": 33.84, "volume": 541785.0}, {"date": "2022-03-28", "close": 33.69, "volume": 394606.0}, {"date": "2022-03-29", "close": 34.67, "volume": 467024.0}, {"date": "2022-03-30", "close": 34.74, "volume": 700961.0}, {"date": "2022-03-31", "close": 34.4, "volume": 802031.0}, {"date": "2022-04-01", "close": 35.3, "volume": 776245.0}, {"date": "2022-04-04", "close": 34.67, "volume": 612801.0}, {"date": "2022-04-05", "close": 34.14, "volume": 653107.0}, {"date": "2022-04-06", "close": 33.94, "volume": 569043.0}, {"date": "2022-04-07", "close": 34.21, "volume": 826383.0}, {"date": "2022-04-08", "close": 34.26, "volume": 793923.0}, {"date": "2022-04-11", "close": 34.25, "volume": 389020.0}, {"date": "2022-04-12", "close": 34.04, "volume": 571590.0}, {"date": "2022-04-13", "close": 34.2, "volume": 650524.0}, {"date": "2022-04-14", "close": 34.39, "volume": 652424.0}, {"date": "2022-04-18", "close": 33.32, "volume": 799800.0}, {"date": "2022-04-19", "close": 34.46, "volume": 635968.0}, {"date": "2022-04-20", "close": 35.11, "volume": 491889.0}, {"date": "2022-04-21", "close": 34.7, "volume": 416333.0}, {"date": "2022-04-22", "close": 34.25, "volume": 686670.0}, {"date": "2022-04-25", "close": 34.54, "volume": 573437.0}, {"date": "2022-04-26", "close": 33.82, "volume": 586168.0}, {"date": "2022-04-27", "close": 33.76, "volume": 526041.0}, {"date": "2022-04-28", "close": 34.42, "volume": 499671.0}, {"date": "2022-04-29", "close": 33.54, "volume": 876874.0}, {"date": "2022-05-02", "close": 33.57, "volume": 940758.0}, {"date": "2022-05-03", "close": 33.65, "volume": 752082.0}, {"date": "2022-05-04", "close": 33.57, "volume": 844651.0}, {"date": "2022-05-05", "close": 26.53, "volume": 3641176.0}, {"date": "2022-05-06", "close": 25.22, "volume": 2907422.0}, {"date": "2022-05-09", "close": 26.82, "volume": 2638721.0}, {"date": "2022-05-10", "close": 26.61, "volume": 1248325.0}, {"date": "2022-05-11", "close": 26.18, "volume": 1094896.0}, {"date": "2022-05-12", "close": 26.84, "volume": 1119300.0}, {"date": "2022-05-13", "close": 27.66, "volume": 1160415.0}, {"date": "2022-05-16", "close": 26.61, "volume": 909081.0}, {"date": "2022-05-17", "close": 27.1, "volume": 849916.0}, {"date": "2022-05-18", "close": 25.12, "volume": 1351733.0}, {"date": "2022-05-19", "close": 24.78, "volume": 1125917.0}, {"date": "2022-05-20", "close": 24.77, "volume": 1137020.0}, {"date": "2022-05-23", "close": 24.91, "volume": 1181654.0}, {"date": "2022-05-24", "close": 25.46, "volume": 1380636.0}, {"date": "2022-05-25", "close": 25.7, "volume": 1333503.0}, {"date": "2022-05-26", "close": 25.94, "volume": 934362.0}, {"date": "2022-05-27", "close": 26.52, "volume": 660780.0}, {"date": "2022-05-31", "close": 26.35, "volume": 881743.0}, {"date": "2022-06-01", "close": 26.03, "volume": 1504758.0}, {"date": "2022-06-02", "close": 26.3, "volume": 657440.0}, {"date": "2022-06-03", "close": 25.98, "volume": 637935.0}, {"date": "2022-06-06", "close": 26.14, "volume": 879127.0}, {"date": "2022-06-07", "close": 26.3, "volume": 2076783.0}, {"date": "2022-06-08", "close": 26.36, "volume": 766216.0}, {"date": "2022-06-09", "close": 24.87, "volume": 1841531.0}, {"date": "2022-06-10", "close": 24.72, "volume": 874038.0}, {"date": "2022-06-13", "close": 23.42, "volume": 1028511.0}, {"date": "2022-06-14", "close": 23.19, "volume": 1084824.0}, {"date": "2022-06-15", "close": 23.58, "volume": 898671.0}, {"date": "2022-06-16", "close": 22.99, "volume": 751607.0}, {"date": "2022-06-17", "close": 23.12, "volume": 1228106.0}, {"date": "2022-06-21", "close": 23.51, "volume": 1881988.0}, {"date": "2022-06-22", "close": 23.14, "volume": 1609114.0}, {"date": "2022-06-23", "close": 23.42, "volume": 1692269.0}, {"date": "2022-06-24", "close": 22.83, "volume": 12069160.0}, {"date": "2022-06-27", "close": 23.63, "volume": 2419961.0}, {"date": "2022-06-28", "close": 23.3, "volume": 1443136.0}, {"date": "2022-06-29", "close": 23.65, "volume": 1604736.0}, {"date": "2022-06-30", "close": 23.74, "volume": 1061839.0}, {"date": "2022-07-01", "close": 23.58, "volume": 957273.0}, {"date": "2022-07-05", "close": 23.92, "volume": 1134278.0}, {"date": "2022-07-06", "close": 23.88, "volume": 1211207.0}, {"date": "2022-07-07", "close": 23.79, "volume": 641214.0}, {"date": "2022-07-08", "close": 23.24, "volume": 832618.0}, {"date": "2022-07-11", "close": 22.16, "volume": 1308080.0}, {"date": "2022-07-12", "close": 22.5, "volume": 947089.0}, {"date": "2022-07-13", "close": 22.14, "volume": 968087.0}, {"date": "2022-07-14", "close": 21.57, "volume": 694140.0}, {"date": "2022-07-15", "close": 22.05, "volume": 1405504.0}, {"date": "2022-07-18", "close": 22.06, "volume": 778057.0}, {"date": "2022-07-19", "close": 22.55, "volume": 700842.0}, {"date": "2022-07-20", "close": 23.09, "volume": 1135951.0}, {"date": "2022-07-21", "close": 23.29, "volume": 762221.0}, {"date": "2022-07-22", "close": 23.09, "volume": 784547.0}, {"date": "2022-07-25", "close": 23.05, "volume": 689759.0}, {"date": "2022-07-26", "close": 22.56, "volume": 432485.0}, {"date": "2022-07-27", "close": 22.84, "volume": 977707.0}, {"date": "2022-07-28", "close": 22.6, "volume": 844162.0}, {"date": "2022-07-29", "close": 22.75, "volume": 655360.0}, {"date": "2022-08-01", "close": 23.11, "volume": 901837.0}, {"date": "2022-08-02", "close": 22.78, "volume": 788820.0}, {"date": "2022-08-03", "close": 23.24, "volume": 815785.0}, {"date": "2022-08-04", "close": 22.6, "volume": 851790.0}, {"date": "2022-08-05", "close": 23.0, "volume": 898023.0}, {"date": "2022-08-08", "close": 23.07, "volume": 820363.0}, {"date": "2022-08-09", "close": 22.51, "volume": 2448041.0}, {"date": "2022-08-10", "close": 22.67, "volume": 1345090.0}, {"date": "2022-08-11", "close": 23.75, "volume": 1406952.0}, {"date": "2022-08-12", "close": 24.07, "volume": 717079.0}, {"date": "2022-08-15", "close": 24.23, "volume": 848051.0}, {"date": "2022-08-16", "close": 24.57, "volume": 820662.0}, {"date": "2022-08-17", "close": 24.66, "volume": 850782.0}, {"date": "2022-08-18", "close": 24.8, "volume": 762914.0}, {"date": "2022-08-19", "close": 25.45, "volume": 1666560.0}, {"date": "2022-08-22", "close": 24.81, "volume": 2051955.0}, {"date": "2022-08-23", "close": 24.61, "volume": 867730.0}, {"date": "2022-08-24", "close": 24.71, "volume": 949699.0}, {"date": "2022-08-25", "close": 23.63, "volume": 1772254.0}, {"date": "2022-08-26", "close": 21.28, "volume": 1773995.0}, {"date": "2022-08-29", "close": 21.5, "volume": 1972222.0}, {"date": "2022-08-30", "close": 20.5, "volume": 1280215.0}, {"date": "2022-08-31", "close": 20.26, "volume": 1211985.0}, {"date": "2022-09-01", "close": 19.82, "volume": 1074311.0}, {"date": "2022-09-02", "close": 19.99, "volume": 1580427.0}, {"date": "2022-09-06", "close": 18.71, "volume": 1641545.0}, {"date": "2022-09-07", "close": 18.73, "volume": 1659054.0}, {"date": "2022-09-08", "close": 19.16, "volume": 1209134.0}, {"date": "2022-09-09", "close": 20.23, "volume": 1462066.0}, {"date": "2022-09-12", "close": 20.34, "volume": 1324433.0}, {"date": "2022-09-13", "close": 19.27, "volume": 1256092.0}, {"date": "2022-09-14", "close": 18.84, "volume": 1233163.0}, {"date": "2022-09-15", "close": 18.75, "volume": 934114.0}, {"date": "2022-09-16", "close": 18.3, "volume": 1385458.0}, {"date": "2022-09-19", "close": 18.22, "volume": 1379880.0}, {"date": "2022-09-20", "close": 17.24, "volume": 1140415.0}, {"date": "2022-09-21", "close": 17.3, "volume": 1159536.0}, {"date": "2022-09-22", "close": 17.25, "volume": 1299618.0}, {"date": "2022-09-23", "close": 17.03, "volume": 1122331.0}, {"date": "2022-09-26", "close": 16.56, "volume": 1210952.0}, {"date": "2022-09-27", "close": 16.17, "volume": 1301464.0}, {"date": "2022-09-28", "close": 17.14, "volume": 5605071.0}, {"date": "2022-09-29", "close": 17.22, "volume": 3304993.0}, {"date": "2022-09-30", "close": 16.88, "volume": 21700830.0}, {"date": "2022-10-03", "close": 17.11, "volume": 1474348.0}, {"date": "2022-10-04", "close": 17.59, "volume": 1363404.0}, {"date": "2022-10-05", "close": 16.98, "volume": 1342407.0}, {"date": "2022-10-06", "close": 16.46, "volume": 1377010.0}, {"date": "2022-10-07", "close": 16.17, "volume": 1416166.0}, {"date": "2022-10-10", "close": 16.39, "volume": 937085.0}, {"date": "2022-10-11", "close": 16.16, "volume": 1345674.0}, {"date": "2022-10-12", "close": 15.75, "volume": 1288257.0}, {"date": "2022-10-13", "close": 16.2, "volume": 1109291.0}, {"date": "2022-10-14", "close": 16.29, "volume": 928672.0}, {"date": "2022-10-17", "close": 16.67, "volume": 862664.0}, {"date": "2022-10-18", "close": 16.8, "volume": 908815.0}, {"date": "2022-10-19", "close": 16.36, "volume": 798302.0}, {"date": "2022-10-20", "close": 15.97, "volume": 817683.0}, {"date": "2022-10-21", "close": 15.88, "volume": 1324687.0}, {"date": "2022-10-24", "close": 16.3, "volume": 1121231.0}, {"date": "2022-10-25", "close": 17.82, "volume": 1558059.0}, {"date": "2022-10-26", "close": 18.21, "volume": 1336995.0}, {"date": "2022-10-27", "close": 18.27, "volume": 914218.0}, {"date": "2022-10-28", "close": 18.86, "volume": 832953.0}, {"date": "2022-10-31", "close": 18.71, "volume": 1779523.0}, {"date": "2022-11-01", "close": 19.15, "volume": 1126325.0}, {"date": "2022-11-02", "close": 18.61, "volume": 1229647.0}, {"date": "2022-11-03", "close": 18.21, "volume": 835193.0}, {"date": "2022-11-04", "close": 18.89, "volume": 1049375.0}, {"date": "2022-11-07", "close": 19.0, "volume": 1100627.0}, {"date": "2022-11-08", "close": 19.65, "volume": 2435308.0}, {"date": "2022-11-09", "close": 19.26, "volume": 1485577.0}, {"date": "2022-11-10", "close": 20.24, "volume": 1127826.0}, {"date": "2022-11-11", "close": 21.01, "volume": 1289134.0}, {"date": "2022-11-14", "close": 20.42, "volume": 792412.0}, {"date": "2022-11-15", "close": 20.77, "volume": 987337.0}, {"date": "2022-11-16", "close": 20.44, "volume": 553251.0}, {"date": "2022-11-17", "close": 20.37, "volume": 988749.0}, {"date": "2022-11-18", "close": 20.35, "volume": 618402.0}, {"date": "2022-11-21", "close": 20.28, "volume": 794465.0}, {"date": "2022-11-22", "close": 19.76, "volume": 729470.0}, {"date": "2022-11-23", "close": 20.37, "volume": 594306.0}, {"date": "2022-11-25", "close": 20.64, "volume": 392291.0}, {"date": "2022-11-28", "close": 18.35, "volume": 2595081.0}, {"date": "2022-11-29", "close": 18.68, "volume": 1264879.0}, {"date": "2022-11-30", "close": 18.74, "volume": 1204137.0}, {"date": "2022-12-01", "close": 18.74, "volume": 955853.0}, {"date": "2022-12-02", "close": 18.92, "volume": 723475.0}, {"date": "2022-12-05", "close": 18.21, "volume": 591168.0}, {"date": "2022-12-06", "close": 17.93, "volume": 566453.0}, {"date": "2022-12-07", "close": 17.8, "volume": 729279.0}, {"date": "2022-12-08", "close": 17.47, "volume": 646069.0}, {"date": "2022-12-09", "close": 17.51, "volume": 510406.0}, {"date": "2022-12-12", "close": 17.6, "volume": 652992.0}, {"date": "2022-12-13", "close": 17.68, "volume": 943887.0}, {"date": "2022-12-14", "close": 17.48, "volume": 743344.0}, {"date": "2022-12-15", "close": 16.22, "volume": 1439394.0}, {"date": "2022-12-16", "close": 16.02, "volume": 3580594.0}, {"date": "2022-12-19", "close": 15.94, "volume": 828572.0}, {"date": "2022-12-20", "close": 15.37, "volume": 866451.0}, {"date": "2022-12-21", "close": 15.73, "volume": 708118.0}, {"date": "2022-12-22", "close": 15.72, "volume": 721704.0}, {"date": "2022-12-23", "close": 15.85, "volume": 558899.0}, {"date": "2022-12-27", "close": 15.97, "volume": 562725.0}, {"date": "2022-12-28", "close": 15.84, "volume": 672116.0}, {"date": "2022-12-29", "close": 16.27, "volume": 592764.0}, {"date": "2022-12-30", "close": 16.18, "volume": 562707.0}, {"date": "2023-01-03", "close": 16.13, "volume": 856250.0}, {"date": "2023-01-04", "close": 17.24, "volume": 797495.0}, {"date": "2023-01-05", "close": 17.21, "volume": 706235.0}, {"date": "2023-01-06", "close": 17.85, "volume": 689461.0}, {"date": "2023-01-09", "close": 18.05, "volume": 1115457.0}, {"date": "2023-01-10", "close": 18.52, "volume": 660948.0}, {"date": "2023-01-11", "close": 19.28, "volume": 821859.0}, {"date": "2023-01-12", "close": 19.11, "volume": 929776.0}, {"date": "2023-01-13", "close": 19.03, "volume": 934633.0}, {"date": "2023-01-17", "close": 19.08, "volume": 600596.0}, {"date": "2023-01-18", "close": 18.29, "volume": 900750.0}, {"date": "2023-01-19", "close": 18.25, "volume": 875449.0}, {"date": "2023-01-20", "close": 18.86, "volume": 788025.0}, {"date": "2023-01-23", "close": 19.49, "volume": 651217.0}, {"date": "2023-01-24", "close": 18.62, "volume": 557149.0}, {"date": "2023-01-25", "close": 19.21, "volume": 851542.0}, {"date": "2023-01-26", "close": 19.05, "volume": 592003.0}, {"date": "2023-01-27", "close": 19.82, "volume": 1041875.0}, {"date": "2023-01-30", "close": 19.94, "volume": 1251989.0}, {"date": "2023-01-31", "close": 20.52, "volume": 1039980.0}, {"date": "2023-02-01", "close": 21.17, "volume": 921959.0}, {"date": "2023-02-02", "close": 22.02, "volume": 1713615.0}, {"date": "2023-02-03", "close": 21.58, "volume": 1208052.0}, {"date": "2023-02-06", "close": 21.14, "volume": 1466709.0}, {"date": "2023-02-07", "close": 21.2, "volume": 1261013.0}, {"date": "2023-02-08", "close": 19.02, "volume": 2084387.0}, {"date": "2023-02-09", "close": 18.765, "volume": 953320.0}, {"date": "2023-02-10", "close": 18.43, "volume": 1089314.0}, {"date": "2023-02-13", "close": 18.97, "volume": 751107.0}, {"date": "2023-02-14", "close": 18.57, "volume": 743681.0}, {"date": "2023-02-15", "close": 18.84, "volume": 677453.0}, {"date": "2023-02-16", "close": 18.42, "volume": 523642.0}, {"date": "2023-02-17", "close": 19.12, "volume": 912611.0}, {"date": "2023-02-21", "close": 18.35, "volume": 1131110.0}, {"date": "2023-02-22", "close": 18.57, "volume": 747605.0}, {"date": "2023-02-23", "close": 18.48, "volume": 624000.0}, {"date": "2023-02-24", "close": 17.97, "volume": 732532.0}, {"date": "2023-02-27", "close": 17.83, "volume": 639134.0}, {"date": "2023-02-28", "close": 17.83, "volume": 676964.0}, {"date": "2023-03-01", "close": 17.96, "volume": 668986.0}, {"date": "2023-03-02", "close": 18.03, "volume": 501884.0}, {"date": "2023-03-03", "close": 18.11, "volume": 604055.0}, {"date": "2023-03-06", "close": 17.48, "volume": 903570.0}, {"date": "2023-03-07", "close": 17.0, "volume": 822286.0}, {"date": "2023-03-08", "close": 17.1, "volume": 695342.0}, {"date": "2023-03-09", "close": 17.0, "volume": 903264.0}, {"date": "2023-03-10", "close": 16.76, "volume": 762607.0}, {"date": "2023-03-13", "close": 16.87, "volume": 718793.0}, {"date": "2023-03-14", "close": 16.97, "volume": 922522.0}, {"date": "2023-03-15", "close": 17.19, "volume": 777135.0}, {"date": "2023-03-16", "close": 17.13, "volume": 734424.0}, {"date": "2023-03-17", "close": 16.75, "volume": 1731806.0}, {"date": "2023-03-20", "close": 16.8, "volume": 592577.0}, {"date": "2023-03-21", "close": 16.46, "volume": 1111510.0}, {"date": "2023-03-22", "close": 16.15, "volume": 609231.0}, {"date": "2023-03-23", "close": 16.07, "volume": 468296.0}, {"date": "2023-03-24", "close": 16.52, "volume": 571572.0}, {"date": "2023-03-27", "close": 16.65, "volume": 388805.0}, {"date": "2023-03-28", "close": 16.25, "volume": 1929126.0}, {"date": "2023-03-29", "close": 16.35, "volume": 2138175.0}, {"date": "2023-03-30", "close": 16.61, "volume": 991444.0}, {"date": "2023-03-31", "close": 17.15, "volume": 824602.0}, {"date": "2023-04-03", "close": 17.15, "volume": 732638.0}, {"date": "2023-04-04", "close": 17.52, "volume": 926585.0}, {"date": "2023-04-05", "close": 16.96, "volume": 886740.0}, {"date": "2023-04-06", "close": 17.05, "volume": 513459.0}, {"date": "2023-04-10", "close": 17.26, "volume": 536659.0}, {"date": "2023-04-11", "close": 17.86, "volume": 708172.0}, {"date": "2023-04-12", "close": 17.87, "volume": 807893.0}, {"date": "2023-04-13", "close": 18.21, "volume": 561598.0}, {"date": "2023-04-14", "close": 18.02, "volume": 1098628.0}, {"date": "2023-04-17", "close": 17.61, "volume": 550008.0}, {"date": "2023-04-18", "close": 17.44, "volume": 523869.0}, {"date": "2023-04-19", "close": 17.68, "volume": 462615.0}, {"date": "2023-04-20", "close": 17.53, "volume": 422683.0}, {"date": "2023-04-21", "close": 17.71, "volume": 419307.0}, {"date": "2023-04-24", "close": 17.4, "volume": 375124.0}, {"date": "2023-04-25", "close": 17.25, "volume": 397227.0}, {"date": "2023-04-26", "close": 17.24, "volume": 496032.0}, {"date": "2023-04-27", "close": 17.63, "volume": 349033.0}, {"date": "2023-04-28", "close": 17.93, "volume": 558051.0}, {"date": "2023-05-01", "close": 17.97, "volume": 458711.0}, {"date": "2023-05-02", "close": 17.45, "volume": 744540.0}, {"date": "2023-05-03", "close": 17.34, "volume": 575494.0}, {"date": "2023-05-04", "close": 16.95, "volume": 593146.0}, {"date": "2023-05-05", "close": 17.61, "volume": 613519.0}, {"date": "2023-05-08", "close": 17.61, "volume": 576453.0}, {"date": "2023-05-09", "close": 15.42, "volume": 2930378.0}, {"date": "2023-05-10", "close": 15.08, "volume": 1520263.0}, {"date": "2023-05-11", "close": 14.57, "volume": 1387136.0}, {"date": "2023-05-12", "close": 14.13, "volume": 1186616.0}, {"date": "2023-05-15", "close": 14.1, "volume": 1085991.0}, {"date": "2023-05-16", "close": 13.5, "volume": 852338.0}, {"date": "2023-05-17", "close": 13.63, "volume": 969399.0}, {"date": "2023-05-18", "close": 13.36, "volume": 754211.0}, {"date": "2023-05-19", "close": 13.32, "volume": 856611.0}, {"date": "2023-05-22", "close": 13.61, "volume": 1156977.0}, {"date": "2023-05-23", "close": 13.495, "volume": 994991.0}, {"date": "2023-05-24", "close": 13.18, "volume": 971696.0}, {"date": "2023-05-25", "close": 12.75, "volume": 1382272.0}, {"date": "2023-05-26", "close": 12.93, "volume": 739870.0}, {"date": "2023-05-30", "close": 12.67, "volume": 867879.0}, {"date": "2023-05-31", "close": 12.21, "volume": 1267977.0}, {"date": "2023-06-01", "close": 11.82, "volume": 891957.0}, {"date": "2023-06-02", "close": 12.12, "volume": 1559435.0}, {"date": "2023-06-05", "close": 11.91, "volume": 1108295.0}, {"date": "2023-06-06", "close": 12.1, "volume": 892380.0}, {"date": "2023-06-07", "close": 12.18, "volume": 1658877.0}, {"date": "2023-06-08", "close": 12.15, "volume": 1792444.0}, {"date": "2023-06-09", "close": 11.84, "volume": 783966.0}, {"date": "2023-06-12", "close": 12.06, "volume": 844105.0}, {"date": "2023-06-13", "close": 12.24, "volume": 1395333.0}, {"date": "2023-06-14", "close": 12.07, "volume": 1385620.0}, {"date": "2023-06-15", "close": 12.45, "volume": 1159025.0}, {"date": "2023-06-16", "close": 12.29, "volume": 2490201.0}, {"date": "2023-06-20", "close": 12.08, "volume": 1500040.0}, {"date": "2023-06-21", "close": 12.25, "volume": 2328459.0}, {"date": "2023-06-22", "close": 11.94, "volume": 1534785.0}, {"date": "2023-06-23", "close": 12.58, "volume": 2682151.0}, {"date": "2023-06-26", "close": 12.5, "volume": 1184343.0}, {"date": "2023-06-27", "close": 12.41, "volume": 1118255.0}, {"date": "2023-06-28", "close": 12.55, "volume": 1106566.0}, {"date": "2023-06-29", "close": 12.63, "volume": 851753.0}, {"date": "2023-06-30", "close": 12.51, "volume": 731906.0}, {"date": "2023-07-03", "close": 13.0, "volume": 442096.0}, {"date": "2023-07-05", "close": 12.74, "volume": 821009.0}, {"date": "2023-07-06", "close": 12.85, "volume": 910423.0}, {"date": "2023-07-07", "close": 12.88, "volume": 605239.0}, {"date": "2023-07-10", "close": 12.79, "volume": 639017.0}, {"date": "2023-07-11", "close": 12.99, "volume": 787814.0}, {"date": "2023-07-12", "close": 13.04, "volume": 684202.0}, {"date": "2023-07-13", "close": 13.18, "volume": 570093.0}, {"date": "2023-07-14", "close": 12.81, "volume": 752461.0}, {"date": "2023-07-17", "close": 12.71, "volume": 747557.0}, {"date": "2023-07-18", "close": 12.84, "volume": 648642.0}, {"date": "2023-07-19", "close": 13.12, "volume": 739505.0}, {"date": "2023-07-20", "close": 12.82, "volume": 1068318.0}, {"date": "2023-07-21", "close": 12.85, "volume": 670545.0}, {"date": "2023-07-24", "close": 12.99, "volume": 752223.0}, {"date": "2023-07-25", "close": 12.9, "volume": 695759.0}, {"date": "2023-07-26", "close": 13.1, "volume": 659528.0}, {"date": "2023-07-27", "close": 12.75, "volume": 907964.0}, {"date": "2023-07-28", "close": 12.75, "volume": 880985.0}, {"date": "2023-07-31", "close": 12.67, "volume": 808248.0}, {"date": "2023-08-01", "close": 11.98, "volume": 843337.0}, {"date": "2023-08-02", "close": 11.59, "volume": 1079711.0}, {"date": "2023-08-03", "close": 11.79, "volume": 930124.0}, {"date": "2023-08-04", "close": 11.87, "volume": 525080.0}, {"date": "2023-08-07", "close": 11.61, "volume": 574890.0}, {"date": "2023-08-08", "close": 11.2, "volume": 890788.0}, {"date": "2023-08-09", "close": 11.5, "volume": 892471.0}, {"date": "2023-08-10", "close": 11.67, "volume": 843960.0}, {"date": "2023-08-11", "close": 12.2, "volume": 799386.0}, {"date": "2023-08-14", "close": 12.03, "volume": 864337.0}, {"date": "2023-08-15", "close": 11.88, "volume": 487608.0}, {"date": "2023-08-16", "close": 11.83, "volume": 521083.0}, {"date": "2023-08-17", "close": 12.05, "volume": 538146.0}, {"date": "2023-08-18", "close": 12.33, "volume": 665439.0}, {"date": "2023-08-21", "close": 12.17, "volume": 640099.0}, {"date": "2023-08-22", "close": 11.93, "volume": 783152.0}, {"date": "2023-08-23", "close": 12.16, "volume": 1064415.0}, {"date": "2023-08-24", "close": 12.02, "volume": 1454107.0}, {"date": "2023-08-25", "close": 11.86, "volume": 1218430.0}, {"date": "2023-08-28", "close": 11.1, "volume": 1197229.0}, {"date": "2023-08-29", "close": 11.05, "volume": 1042884.0}, {"date": "2023-08-30", "close": 10.93, "volume": 1130408.0}, {"date": "2023-08-31", "close": 10.59, "volume": 1092626.0}, {"date": "2023-09-01", "close": 10.43, "volume": 831076.0}, {"date": "2023-09-05", "close": 9.88, "volume": 1046994.0}, {"date": "2023-09-06", "close": 9.69, "volume": 808669.0}, {"date": "2023-09-07", "close": 9.69, "volume": 857153.0}, {"date": "2023-09-08", "close": 9.59, "volume": 947072.0}, {"date": "2023-09-11", "close": 9.93, "volume": 1071860.0}, {"date": "2023-09-12", "close": 9.78, "volume": 1324008.0}, {"date": "2023-09-13", "close": 10.43, "volume": 2090142.0}, {"date": "2023-09-14", "close": 10.25, "volume": 1487386.0}, {"date": "2023-09-15", "close": 9.99, "volume": 2720134.0}, {"date": "2023-09-18", "close": 9.63, "volume": 884499.0}, {"date": "2023-09-19", "close": 9.72, "volume": 1294002.0}, {"date": "2023-09-20", "close": 10.67, "volume": 1747261.0}, {"date": "2023-09-21", "close": 10.59, "volume": 1240591.0}, {"date": "2023-09-22", "close": 10.16, "volume": 992352.0}, {"date": "2023-09-25", "close": 10.1, "volume": 1004828.0}, {"date": "2023-09-26", "close": 9.97, "volume": 1219772.0}, {"date": "2023-09-27", "close": 10.0, "volume": 1161348.0}, {"date": "2023-09-28", "close": 9.95, "volume": 1687543.0}, {"date": "2023-09-29", "close": 10.37, "volume": 1361349.0}, {"date": "2023-10-02", "close": 10.24, "volume": 982369.0}, {"date": "2023-10-03", "close": 10.16, "volume": 952773.0}, {"date": "2023-10-04", "close": 10.16, "volume": 1054891.0}, {"date": "2023-10-05", "close": 10.08, "volume": 968975.0}, {"date": "2023-10-06", "close": 9.98, "volume": 852622.0}, {"date": "2023-10-09", "close": 10.35, "volume": 722618.0}, {"date": "2023-10-10", "close": 10.55, "volume": 687134.0}, {"date": "2023-10-11", "close": 10.44, "volume": 939376.0}, {"date": "2023-10-12", "close": 10.25, "volume": 661576.0}, {"date": "2023-10-13", "close": 10.3, "volume": 1046412.0}, {"date": "2023-10-16", "close": 10.64, "volume": 841533.0}, {"date": "2023-10-17", "close": 11.02, "volume": 874651.0}, {"date": "2023-10-18", "close": 10.92, "volume": 777611.0}, {"date": "2023-10-19", "close": 10.82, "volume": 796516.0}, {"date": "2023-10-20", "close": 10.66, "volume": 1219331.0}, {"date": "2023-10-23", "close": 10.67, "volume": 1023904.0}, {"date": "2023-10-24", "close": 11.3, "volume": 1074234.0}, {"date": "2023-10-25", "close": 11.15, "volume": 885693.0}, {"date": "2023-10-26", "close": 11.26, "volume": 863269.0}, {"date": "2023-10-27", "close": 10.9, "volume": 796288.0}, {"date": "2023-10-30", "close": 11.04, "volume": 769269.0}, {"date": "2023-10-31", "close": 11.05, "volume": 757794.0}, {"date": "2023-11-01", "close": 11.03, "volume": 860046.0}, {"date": "2023-11-02", "close": 11.65, "volume": 900701.0}, {"date": "2023-11-03", "close": 11.61, "volume": 1394767.0}, {"date": "2023-11-06", "close": 11.58, "volume": 1642550.0}, {"date": "2023-11-07", "close": 11.82, "volume": 1649620.0}, {"date": "2023-11-08", "close": 10.89, "volume": 1376847.0}, {"date": "2023-11-09", "close": 10.88, "volume": 1467564.0}, {"date": "2023-11-10", "close": 11.16, "volume": 2059643.0}, {"date": "2023-11-13", "close": 11.05, "volume": 1072310.0}, {"date": "2023-11-14", "close": 11.69, "volume": 2118617.0}, {"date": "2023-11-15", "close": 11.27, "volume": 3282135.0}, {"date": "2023-11-16", "close": 11.07, "volume": 889779.0}, {"date": "2023-11-17", "close": 11.19, "volume": 1095569.0}, {"date": "2023-11-20", "close": 11.09, "volume": 739923.0}, {"date": "2023-11-21", "close": 10.78, "volume": 791091.0}, {"date": "2023-11-22", "close": 10.91, "volume": 715569.0}, {"date": "2023-11-24", "close": 11.03, "volume": 565862.0}, {"date": "2023-11-27", "close": 10.77, "volume": 796788.0}, {"date": "2023-11-28", "close": 10.77, "volume": 1295356.0}, {"date": "2023-11-29", "close": 10.45, "volume": 865492.0}, {"date": "2023-11-30", "close": 10.57, "volume": 1061148.0}, {"date": "2023-12-01", "close": 10.84, "volume": 1195061.0}, {"date": "2023-12-04", "close": 11.0, "volume": 867500.0}, {"date": "2023-12-05", "close": 10.75, "volume": 476095.0}, {"date": "2023-12-06", "close": 10.7, "volume": 876509.0}, {"date": "2023-12-07", "close": 10.8, "volume": 1278356.0}, {"date": "2023-12-08", "close": 10.06, "volume": 862602.0}, {"date": "2023-12-11", "close": 9.96, "volume": 1483490.0}, {"date": "2023-12-12", "close": 10.48, "volume": 1165877.0}, {"date": "2023-12-13", "close": 10.94, "volume": 948147.0}, {"date": "2023-12-14", "close": 10.64, "volume": 1210625.0}, {"date": "2023-12-15", "close": 10.67, "volume": 2013669.0}, {"date": "2023-12-18", "close": 10.54, "volume": 978042.0}, {"date": "2023-12-19", "close": 10.81, "volume": 956004.0}, {"date": "2023-12-20", "close": 10.42, "volume": 708448.0}, {"date": "2023-12-21", "close": 10.37, "volume": 696263.0}, {"date": "2023-12-22", "close": 10.52, "volume": 633512.0}, {"date": "2023-12-26", "close": 10.69, "volume": 583854.0}, {"date": "2023-12-27", "close": 10.84, "volume": 403855.0}, {"date": "2023-12-28", "close": 11.09, "volume": 552809.0}, {"date": "2023-12-29", "close": 10.95, "volume": 606465.0}, {"date": "2024-01-02", "close": 11.32, "volume": 699060.0}, {"date": "2024-01-03", "close": 10.71, "volume": 987478.0}, {"date": "2024-01-04", "close": 10.72, "volume": 872678.0}, {"date": "2024-01-05", "close": 10.79, "volume": 933348.0}, {"date": "2024-01-08", "close": 11.05, "volume": 678427.0}, {"date": "2024-01-09", "close": 10.95, "volume": 1117471.0}, {"date": "2024-01-10", "close": 11.21, "volume": 1208194.0}, {"date": "2024-01-11", "close": 11.1, "volume": 1167965.0}, {"date": "2024-01-12", "close": 11.18, "volume": 535509.0}, {"date": "2024-01-16", "close": 11.06, "volume": 1011953.0}, {"date": "2024-01-17", "close": 10.76, "volume": 809889.0}, {"date": "2024-01-18", "close": 10.69, "volume": 1173185.0}, {"date": "2024-01-19", "close": 10.06, "volume": 1102074.0}, {"date": "2024-01-22", "close": 10.25, "volume": 874047.0}, {"date": "2024-01-23", "close": 10.61, "volume": 810245.0}, {"date": "2024-01-24", "close": 10.55, "volume": 974793.0}, {"date": "2024-01-25", "close": 10.99, "volume": 939365.0}, {"date": "2024-01-26", "close": 10.95, "volume": 599124.0}, {"date": "2024-01-29", "close": 11.01, "volume": 508234.0}, {"date": "2024-01-30", "close": 10.91, "volume": 502729.0}, {"date": "2024-01-31", "close": 10.71, "volume": 815254.0}, {"date": "2024-02-01", "close": 11.08, "volume": 605198.0}, {"date": "2024-02-02", "close": 11.04, "volume": 598949.0}, {"date": "2024-02-05", "close": 10.97, "volume": 956283.0}, {"date": "2024-02-06", "close": 11.34, "volume": 1068751.0}, {"date": "2024-02-07", "close": 9.535, "volume": 2632294.0}, {"date": "2024-02-08", "close": 9.985, "volume": 1568961.0}, {"date": "2024-02-09", "close": 9.65, "volume": 1191541.0}, {"date": "2024-02-12", "close": 9.9, "volume": 1519166.0}, {"date": "2024-02-13", "close": 9.38, "volume": 1029528.0}, {"date": "2024-02-14", "close": 9.39, "volume": 578339.0}, {"date": "2024-02-15", "close": 9.78, "volume": 875173.0}, {"date": "2024-02-16", "close": 9.695, "volume": 614933.0}, {"date": "2024-02-20", "close": 9.58, "volume": 545151.0}, {"date": "2024-02-21", "close": 9.54, "volume": 507099.0}, {"date": "2024-02-22", "close": 9.36, "volume": 607594.0}, {"date": "2024-02-23", "close": 9.63, "volume": 723623.0}, {"date": "2024-02-26", "close": 9.65, "volume": 963752.0}, {"date": "2024-02-27", "close": 9.72, "volume": 714701.0}, {"date": "2024-02-28", "close": 9.74, "volume": 540393.0}, {"date": "2024-02-29", "close": 10.0, "volume": 994049.0}, {"date": "2024-03-01", "close": 9.41, "volume": 1087488.0}, {"date": "2024-03-04", "close": 9.27, "volume": 761217.0}, {"date": "2024-03-05", "close": 9.59, "volume": 3252983.0}, {"date": "2024-03-06", "close": 9.37, "volume": 1007775.0}, {"date": "2024-03-07", "close": 9.32, "volume": 6502570.0}, {"date": "2024-03-08", "close": 9.37, "volume": 1383320.0}, {"date": "2024-03-11", "close": 9.46, "volume": 768860.0}, {"date": "2024-03-12", "close": 9.19, "volume": 653154.0}, {"date": "2024-03-13", "close": 9.09, "volume": 729472.0}, {"date": "2024-03-14", "close": 8.76, "volume": 829768.0}, {"date": "2024-03-15", "close": 8.62, "volume": 1662927.0}, {"date": "2024-03-18", "close": 8.28, "volume": 1448833.0}, {"date": "2024-03-19", "close": 8.34, "volume": 1052946.0}, {"date": "2024-03-20", "close": 8.41, "volume": 1449986.0}, {"date": "2024-03-21", "close": 8.29, "volume": 1515743.0}, {"date": "2024-03-22", "close": 8.1, "volume": 1175061.0}, {"date": "2024-03-25", "close": 7.98, "volume": 2089327.0}, {"date": "2024-03-26", "close": 7.76, "volume": 1160251.0}, {"date": "2024-03-27", "close": 7.93, "volume": 1430688.0}, {"date": "2024-03-28", "close": 7.86, "volume": 928159.0}, {"date": "2024-04-01", "close": 7.49, "volume": 1324907.0}, {"date": "2024-04-02", "close": 7.26, "volume": 2077822.0}, {"date": "2024-04-03", "close": 7.01, "volume": 1431148.0}, {"date": "2024-04-04", "close": 6.94, "volume": 1295569.0}, {"date": "2024-04-05", "close": 6.48, "volume": 2085486.0}, {"date": "2024-04-08", "close": 6.71, "volume": 1328245.0}, {"date": "2024-04-09", "close": 6.73, "volume": 1092874.0}, {"date": "2024-04-10", "close": 6.25, "volume": 1591570.0}, {"date": "2024-04-11", "close": 6.21, "volume": 1467850.0}, {"date": "2024-04-12", "close": 6.08, "volume": 1024603.0}, {"date": "2024-04-15", "close": 6.31, "volume": 2359026.0}, {"date": "2024-04-16", "close": 5.89, "volume": 4044260.0}, {"date": "2024-04-17", "close": 5.76, "volume": 2390720.0}, {"date": "2024-04-18", "close": 5.89, "volume": 2283516.0}, {"date": "2024-04-19", "close": 6.0, "volume": 1794548.0}, {"date": "2024-04-22", "close": 6.01, "volume": 1408045.0}, {"date": "2024-04-23", "close": 6.18, "volume": 1280759.0}, {"date": "2024-04-24", "close": 6.17, "volume": 1349177.0}, {"date": "2024-04-25", "close": 6.09, "volume": 1084325.0}, {"date": "2024-04-26", "close": 6.14, "volume": 1288882.0}, {"date": "2024-04-29", "close": 6.27, "volume": 1406351.0}, {"date": "2024-04-30", "close": 6.14, "volume": 1574727.0}, {"date": "2024-05-01", "close": 6.56, "volume": 1355063.0}, {"date": "2024-05-02", "close": 6.95, "volume": 1286499.0}, {"date": "2024-05-03", "close": 6.8, "volume": 1373815.0}, {"date": "2024-05-06", "close": 6.58, "volume": 1587212.0}, {"date": "2024-05-07", "close": 6.66, "volume": 1496755.0}, {"date": "2024-05-08", "close": 6.65, "volume": 1815513.0}, {"date": "2024-05-09", "close": 7.03, "volume": 2244854.0}, {"date": "2024-05-10", "close": 7.03, "volume": 1146739.0}, {"date": "2024-05-13", "close": 7.6, "volume": 1574001.0}, {"date": "2024-05-14", "close": 7.68, "volume": 1022243.0}, {"date": "2024-05-15", "close": 7.33, "volume": 1069552.0}, {"date": "2024-05-16", "close": 7.45, "volume": 1035299.0}, {"date": "2024-05-17", "close": 7.38, "volume": 945705.0}, {"date": "2024-05-20", "close": 7.27, "volume": 672551.0}, {"date": "2024-05-21", "close": 7.35, "volume": 666119.0}, {"date": "2024-05-22", "close": 7.32, "volume": 765647.0}, {"date": "2024-05-23", "close": 7.15, "volume": 569149.0}, {"date": "2024-05-24", "close": 6.92, "volume": 679626.0}, {"date": "2024-05-28", "close": 7.05, "volume": 732833.0}, {"date": "2024-05-29", "close": 6.89, "volume": 784215.0}, {"date": "2024-05-30", "close": 7.22, "volume": 943754.0}, {"date": "2024-05-31", "close": 7.66, "volume": 1801294.0}, {"date": "2024-06-03", "close": 7.79, "volume": 841191.0}, {"date": "2024-06-04", "close": 7.79, "volume": 1157256.0}, {"date": "2024-06-05", "close": 7.7, "volume": 582808.0}, {"date": "2024-06-06", "close": 7.61, "volume": 546477.0}, {"date": "2024-06-07", "close": 7.55, "volume": 836778.0}, {"date": "2024-06-10", "close": 7.28, "volume": 844694.0}, {"date": "2024-06-11", "close": 7.38, "volume": 590389.0}, {"date": "2024-06-12", "close": 7.27, "volume": 688031.0}, {"date": "2024-06-13", "close": 7.01, "volume": 918760.0}, {"date": "2024-06-14", "close": 6.91, "volume": 630024.0}, {"date": "2024-06-17", "close": 7.05, "volume": 1209482.0}, {"date": "2024-06-18", "close": 6.97, "volume": 708192.0}, {"date": "2024-06-20", "close": 6.89, "volume": 672234.0}, {"date": "2024-06-21", "close": 7.04, "volume": 2724403.0}, {"date": "2024-06-24", "close": 7.0, "volume": 765329.0}, {"date": "2024-06-25", "close": 6.72, "volume": 1427202.0}, {"date": "2024-06-26", "close": 6.72, "volume": 678512.0}, {"date": "2024-06-27", "close": 6.69, "volume": 624600.0}, {"date": "2024-06-28", "close": 6.91, "volume": 2348566.0}, {"date": "2024-07-01", "close": 6.96, "volume": 1020194.0}, {"date": "2024-07-02", "close": 6.95, "volume": 712432.0}, {"date": "2024-07-03", "close": 6.98, "volume": 660899.0}, {"date": "2024-07-05", "close": 7.01, "volume": 775592.0}, {"date": "2024-07-08", "close": 7.17, "volume": 721500.0}, {"date": "2024-07-09", "close": 6.9, "volume": 1344359.0}, {"date": "2024-07-10", "close": 6.82, "volume": 671682.0}, {"date": "2024-07-11", "close": 7.05, "volume": 858627.0}, {"date": "2024-07-12", "close": 7.13, "volume": 916513.0}, {"date": "2024-07-15", "close": 7.13, "volume": 1187936.0}, {"date": "2024-07-16", "close": 7.53, "volume": 896043.0}, {"date": "2024-07-17", "close": 7.74, "volume": 1009484.0}, {"date": "2024-07-18", "close": 7.66, "volume": 965319.0}, {"date": "2024-07-19", "close": 7.42, "volume": 828527.0}, {"date": "2024-07-22", "close": 7.67, "volume": 794556.0}, {"date": "2024-07-23", "close": 7.49, "volume": 599870.0}, {"date": "2024-07-24", "close": 7.37, "volume": 570594.0}, {"date": "2024-07-25", "close": 7.44, "volume": 799233.0}, {"date": "2024-07-26", "close": 7.43, "volume": 858228.0}, {"date": "2024-07-29", "close": 7.42, "volume": 636110.0}, {"date": "2024-07-30", "close": 7.61, "volume": 709748.0}, {"date": "2024-07-31", "close": 7.74, "volume": 855975.0}, {"date": "2024-08-01", "close": 7.64, "volume": 863641.0}, {"date": "2024-08-02", "close": 7.74, "volume": 646923.0}, {"date": "2024-08-05", "close": 7.42, "volume": 891760.0}, {"date": "2024-08-06", "close": 7.46, "volume": 655474.0}, {"date": "2024-08-07", "close": 7.29, "volume": 807392.0}, {"date": "2024-08-08", "close": 7.38, "volume": 676498.0}, {"date": "2024-08-09", "close": 7.08, "volume": 824152.0}, {"date": "2024-08-12", "close": 6.36, "volume": 1091218.0}, {"date": "2024-08-13", "close": 6.725, "volume": 924866.0}, {"date": "2024-08-14", "close": 6.75, "volume": 909432.0}, {"date": "2024-08-15", "close": 6.86, "volume": 816170.0}, {"date": "2024-08-16", "close": 6.72, "volume": 502844.0}, {"date": "2024-08-19", "close": 6.59, "volume": 725774.0}, {"date": "2024-08-20", "close": 6.23, "volume": 1070733.0}, {"date": "2024-08-21", "close": 6.38, "volume": 1374260.0}, {"date": "2024-08-22", "close": 6.14, "volume": 1036134.0}, {"date": "2024-08-23", "close": 6.47, "volume": 1326600.0}, {"date": "2024-08-26", "close": 6.83, "volume": 2153024.0}, {"date": "2024-08-27", "close": 8.1, "volume": 11604400.0}, {"date": "2024-08-28", "close": 8.26, "volume": 4142153.0}, {"date": "2024-08-29", "close": 7.98, "volume": 2259677.0}, {"date": "2024-08-30", "close": 8.0, "volume": 1264373.0}, {"date": "2024-09-03", "close": 8.325, "volume": 1731191.0}, {"date": "2024-09-04", "close": 8.5, "volume": 1248862.0}, {"date": "2024-09-05", "close": 8.59, "volume": 1258130.0}, {"date": "2024-09-06", "close": 8.47, "volume": 760311.0}, {"date": "2024-09-09", "close": 8.33, "volume": 1284341.0}, {"date": "2024-09-10", "close": 7.81, "volume": 926858.0}, {"date": "2024-09-11", "close": 7.89, "volume": 1288458.0}, {"date": "2024-09-12", "close": 8.13, "volume": 1098714.0}, {"date": "2024-09-13", "close": 8.33, "volume": 734631.0}, {"date": "2024-09-16", "close": 7.98, "volume": 743769.0}, {"date": "2024-09-17", "close": 8.06, "volume": 832789.0}, {"date": "2024-09-18", "close": 8.03, "volume": 752625.0}, {"date": "2024-09-19", "close": 7.87, "volume": 936728.0}, {"date": "2024-09-20", "close": 7.74, "volume": 2426009.0}, {"date": "2024-09-23", "close": 7.57, "volume": 625585.0}, {"date": "2024-09-24", "close": 7.66, "volume": 685436.0}, {"date": "2024-09-25", "close": 7.66, "volume": 1059527.0}, {"date": "2024-09-26", "close": 8.26, "volume": 1067427.0}, {"date": "2024-09-27", "close": 8.57, "volume": 1118560.0}, {"date": "2024-09-30", "close": 8.63, "volume": 2044989.0}, {"date": "2024-10-01", "close": 8.95, "volume": 2233904.0}, {"date": "2024-10-02", "close": 8.92, "volume": 1502804.0}, {"date": "2024-10-03", "close": 8.55, "volume": 1094615.0}, {"date": "2024-10-04", "close": 8.72, "volume": 955825.0}, {"date": "2024-10-07", "close": 8.85, "volume": 1220062.0}, {"date": "2024-10-08", "close": 8.71, "volume": 1228801.0}, {"date": "2024-10-09", "close": 8.73, "volume": 1050707.0}, {"date": "2024-10-10", "close": 8.25, "volume": 960665.0}, {"date": "2024-10-11", "close": 8.39, "volume": 677311.0}, {"date": "2024-10-14", "close": 8.48, "volume": 581491.0}, {"date": "2024-10-15", "close": 8.74, "volume": 686154.0}, {"date": "2024-10-16", "close": 8.73, "volume": 798996.0}, {"date": "2024-10-17", "close": 8.65, "volume": 671984.0}, {"date": "2024-10-18", "close": 8.92, "volume": 659443.0}, {"date": "2024-10-21", "close": 8.75, "volume": 958043.0}, {"date": "2024-10-22", "close": 8.53, "volume": 818652.0}, {"date": "2024-10-23", "close": 8.35, "volume": 637815.0}, {"date": "2024-10-24", "close": 8.36, "volume": 477280.0}, {"date": "2024-10-25", "close": 8.39, "volume": 638089.0}, {"date": "2024-10-28", "close": 8.85, "volume": 558329.0}, {"date": "2024-10-29", "close": 8.94, "volume": 748758.0}, {"date": "2024-10-30", "close": 8.75, "volume": 1095329.0}, {"date": "2024-10-31", "close": 8.73, "volume": 709387.0}, {"date": "2024-11-01", "close": 9.09, "volume": 1183973.0}, {"date": "2024-11-04", "close": 9.06, "volume": 881130.0}, {"date": "2024-11-05", "close": 9.05, "volume": 672947.0}, {"date": "2024-11-06", "close": 8.9, "volume": 2269901.0}, {"date": "2024-11-07", "close": 7.465, "volume": 3324165.0}, {"date": "2024-11-08", "close": 7.405, "volume": 2021193.0}, {"date": "2024-11-11", "close": 7.25, "volume": 1698926.0}, {"date": "2024-11-12", "close": 6.68, "volume": 1706896.0}, {"date": "2024-11-13", "close": 6.62, "volume": 1278288.0}, {"date": "2024-11-14", "close": 6.86, "volume": 1324778.0}, {"date": "2024-11-15", "close": 7.24, "volume": 1943577.0}, {"date": "2024-11-18", "close": 7.23, "volume": 1383342.0}, {"date": "2024-11-19", "close": 7.36, "volume": 1552320.0}, {"date": "2024-11-20", "close": 7.42, "volume": 1510471.0}, {"date": "2024-11-21", "close": 8.05, "volume": 2339822.0}, {"date": "2024-11-22", "close": 8.24, "volume": 941059.0}, {"date": "2024-11-25", "close": 8.58, "volume": 1241931.0}, {"date": "2024-11-26", "close": 8.32, "volume": 1368456.0}, {"date": "2024-11-27", "close": 8.63, "volume": 749179.0}, {"date": "2024-11-29", "close": 8.27, "volume": 884924.0}, {"date": "2024-12-02", "close": 8.63, "volume": 960467.0}, {"date": "2024-12-03", "close": 8.32, "volume": 653834.0}, {"date": "2024-12-04", "close": 8.28, "volume": 949124.0}, {"date": "2024-12-05", "close": 8.23, "volume": 800448.0}, {"date": "2024-12-06", "close": 8.27, "volume": 631028.0}, {"date": "2024-12-09", "close": 8.07, "volume": 967097.0}, {"date": "2024-12-10", "close": 8.08, "volume": 1311653.0}, {"date": "2024-12-11", "close": 7.93, "volume": 1355786.0}, {"date": "2024-12-12", "close": 8.03, "volume": 1135676.0}, {"date": "2024-12-13", "close": 7.87, "volume": 952830.0}, {"date": "2024-12-16", "close": 7.55, "volume": 1236693.0}, {"date": "2024-12-17", "close": 7.41, "volume": 1356138.0}, {"date": "2024-12-18", "close": 7.13, "volume": 1087792.0}, {"date": "2024-12-19", "close": 6.54, "volume": 942244.0}, {"date": "2024-12-20", "close": 6.42, "volume": 3901459.0}, {"date": "2024-12-23", "close": 6.49, "volume": 1304565.0}, {"date": "2024-12-24", "close": 6.54, "volume": 680108.0}, {"date": "2024-12-26", "close": 6.48, "volume": 1082964.0}, {"date": "2024-12-27", "close": 6.5, "volume": 1940486.0}, {"date": "2024-12-30", "close": 6.12, "volume": 1712234.0}, {"date": "2024-12-31", "close": 6.15, "volume": 2027904.0}, {"date": "2025-01-02", "close": 6.0, "volume": 1230279.0}, {"date": "2025-01-03", "close": 6.19, "volume": 1304389.0}, {"date": "2025-01-06", "close": 5.6, "volume": 1469722.0}, {"date": "2025-01-07", "close": 5.46, "volume": 2047905.0}, {"date": "2025-01-08", "close": 5.38, "volume": 2057397.0}, {"date": "2025-01-10", "close": 4.94, "volume": 1759171.0}, {"date": "2025-01-13", "close": 5.01, "volume": 1707211.0}, {"date": "2025-01-14", "close": 4.81, "volume": 1901993.0}, {"date": "2025-01-15", "close": 4.59, "volume": 1923205.0}, {"date": "2025-01-16", "close": 4.71, "volume": 2214805.0}, {"date": "2025-01-17", "close": 4.69, "volume": 1679617.0}, {"date": "2025-01-21", "close": 4.86, "volume": 2219879.0}, {"date": "2025-01-22", "close": 4.8, "volume": 1702091.0}, {"date": "2025-01-23", "close": 5.03, "volume": 2272197.0}, {"date": "2025-01-24", "close": 5.32, "volume": 1780925.0}, {"date": "2025-01-27", "close": 5.43, "volume": 1889023.0}, {"date": "2025-01-28", "close": 5.13, "volume": 1344014.0}, {"date": "2025-01-29", "close": 5.06, "volume": 917768.0}, {"date": "2025-01-30", "close": 5.06, "volume": 926957.0}, {"date": "2025-01-31", "close": 5.06, "volume": 1083384.0}, {"date": "2025-02-03", "close": 4.8, "volume": 1371937.0}, {"date": "2025-02-04", "close": 4.94, "volume": 1413926.0}, {"date": "2025-02-05", "close": 4.75, "volume": 1813127.0}, {"date": "2025-02-06", "close": 4.9, "volume": 1560331.0}, {"date": "2025-02-07", "close": 4.69, "volume": 2336360.0}, {"date": "2025-02-10", "close": 4.19, "volume": 5044499.0}, {"date": "2025-02-11", "close": 4.41, "volume": 1954185.0}, {"date": "2025-02-12", "close": 4.36, "volume": 2401611.0}, {"date": "2025-02-13", "close": 4.44, "volume": 2212123.0}, {"date": "2025-02-14", "close": 4.05, "volume": 1716058.0}, {"date": "2025-02-18", "close": 4.01, "volume": 2472825.0}, {"date": "2025-02-19", "close": 3.92, "volume": 1925730.0}, {"date": "2025-02-20", "close": 4.04, "volume": 2501829.0}, {"date": "2025-02-21", "close": 4.18, "volume": 2477926.0}, {"date": "2025-02-24", "close": 4.14, "volume": 1609682.0}, {"date": "2025-02-25", "close": 4.12, "volume": 1470676.0}, {"date": "2025-02-26", "close": 3.83, "volume": 1614658.0}, {"date": "2025-02-27", "close": 3.7, "volume": 1964169.0}, {"date": "2025-02-28", "close": 3.58, "volume": 4828975.0}, {"date": "2025-03-03", "close": 3.61, "volume": 2064916.0}, {"date": "2025-03-04", "close": 3.79, "volume": 1903526.0}, {"date": "2025-03-05", "close": 3.65, "volume": 1294537.0}, {"date": "2025-03-06", "close": 3.93, "volume": 1199627.0}, {"date": "2025-03-07", "close": 4.55, "volume": 2958651.0}, {"date": "2025-03-10", "close": 4.485, "volume": 3998282.0}, {"date": "2025-03-11", "close": 4.41, "volume": 2440205.0}, {"date": "2025-03-12", "close": 4.155, "volume": 2127975.0}, {"date": "2025-03-13", "close": 4.34, "volume": 1667746.0}, {"date": "2025-03-14", "close": 3.815, "volume": 2665761.0}, {"date": "2025-03-17", "close": 4.02, "volume": 2611171.0}, {"date": "2025-03-18", "close": 3.92, "volume": 2239974.0}, {"date": "2025-03-19", "close": 3.85, "volume": 3011317.0}, {"date": "2025-03-20", "close": 3.74, "volume": 2592095.0}, {"date": "2025-03-21", "close": 3.91, "volume": 20085170.0}, {"date": "2025-03-24", "close": 3.75, "volume": 2615168.0}, {"date": "2025-03-25", "close": 3.75, "volume": 2233833.0}, {"date": "2025-03-26", "close": 3.91, "volume": 1530117.0}, {"date": "2025-03-27", "close": 4.16, "volume": 2358027.0}, {"date": "2025-03-28", "close": 4.11, "volume": 1912555.0}, {"date": "2025-03-31", "close": 4.15, "volume": 1880176.0}, {"date": "2025-04-01", "close": 4.16, "volume": 1148910.0}, {"date": "2025-04-02", "close": 4.05, "volume": 1044486.0}, {"date": "2025-04-03", "close": 3.76, "volume": 1727962.0}, {"date": "2025-04-04", "close": 3.76, "volume": 1747189.0}, {"date": "2025-04-07", "close": 3.83, "volume": 1984533.0}, {"date": "2025-04-08", "close": 3.41, "volume": 1688457.0}, {"date": "2025-04-09", "close": 3.43, "volume": 1405549.0}, {"date": "2025-04-10", "close": 3.37, "volume": 1288568.0}, {"date": "2025-04-11", "close": 3.23, "volume": 1334239.0}, {"date": "2025-04-14", "close": 3.05, "volume": 1448501.0}, {"date": "2025-04-15", "close": 2.93, "volume": 1790403.0}, {"date": "2025-04-16", "close": 2.69, "volume": 1661522.0}, {"date": "2025-04-17", "close": 2.97, "volume": 2171186.0}, {"date": "2025-04-21", "close": 3.02, "volume": 1130436.0}, {"date": "2025-04-22", "close": 3.07, "volume": 2247160.0}, {"date": "2025-04-23", "close": 2.95, "volume": 1485549.0}, {"date": "2025-04-24", "close": 3.07, "volume": 2094994.0}, {"date": "2025-04-25", "close": 2.94, "volume": 1429200.0}, {"date": "2025-04-28", "close": 2.95, "volume": 1346294.0}, {"date": "2025-04-29", "close": 2.97, "volume": 1218071.0}, {"date": "2025-04-30", "close": 3.04, "volume": 2953357.0}, {"date": "2025-05-01", "close": 2.92, "volume": 1454167.0}, {"date": "2025-05-02", "close": 3.03, "volume": 1770768.0}, {"date": "2025-05-05", "close": 2.9, "volume": 2041252.0}, {"date": "2025-05-06", "close": 2.77, "volume": 2137752.0}, {"date": "2025-05-07", "close": 1.45, "volume": 31191160.0}, {"date": "2025-05-08", "close": 1.54, "volume": 9802079.0}, {"date": "2025-05-09", "close": 1.58, "volume": 4456397.0}, {"date": "2025-05-12", "close": 1.77, "volume": 4620919.0}, {"date": "2025-05-13", "close": 1.74, "volume": 3489661.0}, {"date": "2025-05-14", "close": 1.65, "volume": 2883034.0}, {"date": "2025-05-15", "close": 1.8, "volume": 3224860.0}, {"date": "2025-05-16", "close": 1.97, "volume": 4024370.0}, {"date": "2025-05-19", "close": 2.07, "volume": 2290265.0}, {"date": "2025-05-20", "close": 2.09, "volume": 2352148.0}, {"date": "2025-05-21", "close": 1.95, "volume": 2229833.0}, {"date": "2025-05-22", "close": 1.92, "volume": 1281362.0}, {"date": "2025-05-23", "close": 1.87, "volume": 1268629.0}, {"date": "2025-05-27", "close": 2.02, "volume": 1475965.0}, {"date": "2025-05-28", "close": 1.91, "volume": 932385.0}, {"date": "2025-05-29", "close": 1.86, "volume": 1012349.0}, {"date": "2025-05-30", "close": 1.87, "volume": 1867833.0}, {"date": "2025-06-02", "close": 1.8, "volume": 1633089.0}, {"date": "2025-06-03", "close": 1.78, "volume": 1528858.0}, {"date": "2025-06-04", "close": 1.72, "volume": 1220458.0}, {"date": "2025-06-05", "close": 1.68, "volume": 1066256.0}, {"date": "2025-06-06", "close": 1.77, "volume": 1269802.0}, {"date": "2025-06-09", "close": 1.89, "volume": 1436369.0}, {"date": "2025-06-10", "close": 1.87, "volume": 846601.0}, {"date": "2025-06-11", "close": 1.71, "volume": 1502137.0}, {"date": "2025-06-12", "close": 1.7, "volume": 942055.0}, {"date": "2025-06-13", "close": 1.62, "volume": 1106089.0}, {"date": "2025-06-16", "close": 1.71, "volume": 1577852.0}, {"date": "2025-06-17", "close": 1.7, "volume": 1413469.0}, {"date": "2025-06-18", "close": 1.65, "volume": 1347244.0}, {"date": "2025-06-20", "close": 1.59, "volume": 3294716.0}, {"date": "2025-06-23", "close": 1.62, "volume": 1528129.0}, {"date": "2025-06-24", "close": 1.67, "volume": 2292492.0}, {"date": "2025-06-25", "close": 1.53, "volume": 1852872.0}, {"date": "2025-06-26", "close": 1.5, "volume": 1406391.0}, {"date": "2025-06-27", "close": 1.49, "volume": 2285172.0}, {"date": "2025-06-30", "close": 1.52, "volume": 1586412.0}, {"date": "2025-07-01", "close": 1.66, "volume": 1585846.0}, {"date": "2025-07-02", "close": 1.66, "volume": 1421720.0}, {"date": "2025-07-03", "close": 1.66, "volume": 751364.0}, {"date": "2025-07-07", "close": 1.59, "volume": 1132371.0}, {"date": "2025-07-08", "close": 1.62, "volume": 1037377.0}, {"date": "2025-07-09", "close": 1.59, "volume": 1129085.0}, {"date": "2025-07-10", "close": 1.61, "volume": 2050591.0}, {"date": "2025-07-11", "close": 1.59, "volume": 1021878.0}, {"date": "2025-07-14", "close": 1.61, "volume": 1191549.0}, {"date": "2025-07-15", "close": 1.55, "volume": 1629778.0}, {"date": "2025-07-16", "close": 1.59, "volume": 944788.0}, {"date": "2025-07-17", "close": 1.57, "volume": 955154.0}, {"date": "2025-07-18", "close": 1.55, "volume": 918962.0}, {"date": "2025-07-21", "close": 1.69, "volume": 1647599.0}, {"date": "2025-07-22", "close": 1.84, "volume": 1997290.0}, {"date": "2025-07-23", "close": 1.93, "volume": 1417882.0}, {"date": "2025-07-24", "close": 1.89, "volume": 1280270.0}, {"date": "2025-07-25", "close": 1.87, "volume": 1035277.0}, {"date": "2025-07-28", "close": 1.76, "volume": 1045997.0}, {"date": "2025-07-29", "close": 1.68, "volume": 1154668.0}, {"date": "2025-07-30", "close": 1.6, "volume": 1015118.0}, {"date": "2025-07-31", "close": 1.57, "volume": 1995393.0}, {"date": "2025-08-01", "close": 1.54, "volume": 1084718.0}, {"date": "2025-08-04", "close": 1.52, "volume": 856527.0}, {"date": "2025-08-05", "close": 1.52, "volume": 1367165.0}, {"date": "2025-08-06", "close": 1.57, "volume": 1019198.0}, {"date": "2025-08-07", "close": 1.65, "volume": 1104796.0}, {"date": "2025-08-08", "close": 1.63, "volume": 1421636.0}, {"date": "2025-08-11", "close": 1.63, "volume": 748657.0}, {"date": "2025-08-12", "close": 1.77, "volume": 1577412.0}, {"date": "2025-08-13", "close": 1.86, "volume": 1158521.0}, {"date": "2025-08-14", "close": 1.86, "volume": 1614768.0}, {"date": "2025-08-15", "close": 1.85, "volume": 755347.0}, {"date": "2025-08-18", "close": 1.81, "volume": 860544.0}, {"date": "2025-08-19", "close": 1.79, "volume": 648622.0}, {"date": "2025-08-20", "close": 1.72, "volume": 1162375.0}, {"date": "2025-08-21", "close": 1.7, "volume": 510049.0}, {"date": "2025-08-22", "close": 1.86, "volume": 993464.0}, {"date": "2025-08-25", "close": 1.84, "volume": 1844200.0}, {"date": "2025-08-26", "close": 1.765, "volume": 751279.0}, {"date": "2025-08-27", "close": 1.81, "volume": 561138.0}, {"date": "2025-08-28", "close": 1.78, "volume": 465912.0}, {"date": "2025-08-29", "close": 1.8, "volume": 848773.0}, {"date": "2025-09-02", "close": 1.81, "volume": 862040.0}, {"date": "2025-09-03", "close": 1.82, "volume": 646813.0}, {"date": "2025-09-04", "close": 1.86, "volume": 547847.0}, {"date": "2025-09-05", "close": 1.82, "volume": 1019934.0}, {"date": "2025-09-08", "close": 1.86, "volume": 1127390.0}, {"date": "2025-09-09", "close": 1.91, "volume": 1181384.0}, {"date": "2025-09-10", "close": 1.95, "volume": 1761878.0}, {"date": "2025-09-11", "close": 2.12, "volume": 1097489.0}, {"date": "2025-09-12", "close": 2.15, "volume": 2377572.0}, {"date": "2025-09-15", "close": 1.62, "volume": 12779470.0}, {"date": "2025-09-16", "close": 1.49, "volume": 4472431.0}, {"date": "2025-09-17", "close": 1.44, "volume": 3192170.0}, {"date": "2025-09-18", "close": 1.49, "volume": 2692324.0}, {"date": "2025-09-19", "close": 1.53, "volume": 4825120.0}, {"date": "2025-09-22", "close": 1.65, "volume": 3145286.0}, {"date": "2025-09-23", "close": 1.64, "volume": 2371052.0}, {"date": "2025-09-24", "close": 1.65, "volume": 1100010.0}, {"date": "2025-09-25", "close": 1.56, "volume": 1522028.0}, {"date": "2025-09-26", "close": 1.54, "volume": 1393494.0}, {"date": "2025-09-29", "close": 1.62, "volume": 1584268.0}, {"date": "2025-09-30", "close": 1.58, "volume": 2295740.0}, {"date": "2025-10-01", "close": 1.56, "volume": 1680705.0}, {"date": "2025-10-02", "close": 1.54, "volume": 1171456.0}, {"date": "2025-10-03", "close": 1.56, "volume": 973796.0}, {"date": "2025-10-06", "close": 1.48, "volume": 2059793.0}, {"date": "2025-10-07", "close": 1.43, "volume": 1987244.0}, {"date": "2025-10-08", "close": 1.42, "volume": 1538329.0}, {"date": "2025-10-09", "close": 1.4, "volume": 1406856.0}, {"date": "2025-10-10", "close": 1.34, "volume": 1511773.0}, {"date": "2025-10-13", "close": 1.34, "volume": 1286020.0}, {"date": "2025-10-14", "close": 1.33, "volume": 1992524.0}, {"date": "2025-10-15", "close": 1.38, "volume": 1025572.0}, {"date": "2025-10-16", "close": 1.33, "volume": 1557376.0}, {"date": "2025-10-17", "close": 1.31, "volume": 781142.0}, {"date": "2025-10-20", "close": 1.35, "volume": 1194678.0}, {"date": "2025-10-21", "close": 1.38, "volume": 1396069.0}, {"date": "2025-10-22", "close": 1.5, "volume": 6852172.0}, {"date": "2025-10-23", "close": 1.5, "volume": 1368061.0}, {"date": "2025-10-24", "close": 1.44, "volume": 746863.0}, {"date": "2025-10-27", "close": 1.4, "volume": 1217867.0}, {"date": "2025-10-28", "close": 1.35, "volume": 1014963.0}, {"date": "2025-10-29", "close": 1.31, "volume": 1194132.0}, {"date": "2025-10-30", "close": 1.29, "volume": 1444293.0}, {"date": "2025-10-31", "close": 1.16, "volume": 3130114.0}, {"date": "2025-11-03", "close": 1.11, "volume": 1530425.0}, {"date": "2025-11-04", "close": 1.11, "volume": 2480756.0}, {"date": "2025-11-05", "close": 1.11, "volume": 1272203.0}, {"date": "2025-11-06", "close": 1.07, "volume": 2302716.0}, {"date": "2025-11-07", "close": 1.2, "volume": 4341001.0}, {"date": "2025-11-10", "close": 1.26, "volume": 4614281.0}, {"date": "2025-11-11", "close": 1.27, "volume": 987370.0}, {"date": "2025-11-12", "close": 1.42, "volume": 2092764.0}, {"date": "2025-11-13", "close": 1.39, "volume": 1238652.0}, {"date": "2025-11-14", "close": 1.36, "volume": 1090014.0}, {"date": "2025-11-17", "close": 1.26, "volume": 1007925.0}, {"date": "2025-11-18", "close": 1.2, "volume": 1165029.0}, {"date": "2025-11-19", "close": 1.2, "volume": 1208929.0}, {"date": "2025-11-20", "close": 1.11, "volume": 2013103.0}, {"date": "2025-11-21", "close": 1.15, "volume": 1562661.0}, {"date": "2025-11-24", "close": 1.08, "volume": 2231539.0}, {"date": "2025-11-25", "close": 1.08, "volume": 1155585.0}, {"date": "2025-11-26", "close": 1.07, "volume": 1464873.0}, {"date": "2025-11-28", "close": 1.1, "volume": 997253.0}, {"date": "2025-12-01", "close": 1.08, "volume": 1594886.0}, {"date": "2025-12-02", "close": 1.07, "volume": 1499894.0}, {"date": "2025-12-03", "close": 1.07, "volume": 1195358.0}, {"date": "2025-12-04", "close": 1.07, "volume": 1569678.0}, {"date": "2025-12-05", "close": 1.03, "volume": 1165406.0}, {"date": "2025-12-08", "close": 1.01, "volume": 1679980.0}, {"date": "2025-12-09", "close": 1.03, "volume": 935182.0}, {"date": "2025-12-10", "close": 1.05, "volume": 1757698.0}, {"date": "2025-12-11", "close": 1.09, "volume": 2025425.0}, {"date": "2025-12-12", "close": 1.12, "volume": 1469593.0}, {"date": "2025-12-15", "close": 1.17, "volume": 2727466.0}, {"date": "2025-12-16", "close": 1.11, "volume": 1272586.0}, {"date": "2025-12-17", "close": 1.17, "volume": 2752368.0}, {"date": "2025-12-18", "close": 1.15, "volume": 1463042.0}, {"date": "2025-12-19", "close": 1.18, "volume": 4602602.0}, {"date": "2025-12-22", "close": 1.19, "volume": 3344393.0}, {"date": "2025-12-23", "close": 1.14, "volume": 1025229.0}, {"date": "2025-12-24", "close": 1.15, "volume": 645509.0}, {"date": "2025-12-26", "close": 1.16, "volume": 1106835.0}, {"date": "2025-12-29", "close": 1.12, "volume": 3225094.0}, {"date": "2025-12-30", "close": 1.07, "volume": 1615021.0}, {"date": "2025-12-31", "close": 1.07, "volume": 1474548.0}, {"date": "2026-01-02", "close": 1.05, "volume": 999406.0}, {"date": "2026-01-05", "close": 1.11, "volume": 5282385.0}, {"date": "2026-01-06", "close": 1.1, "volume": 1844490.0}, {"date": "2026-01-07", "close": 1.16, "volume": 2166883.0}, {"date": "2026-01-08", "close": 1.21, "volume": 1161081.0}, {"date": "2026-01-09", "close": 1.18, "volume": 619142.0}, {"date": "2026-01-12", "close": 1.19, "volume": 1560516.0}, {"date": "2026-01-13", "close": 1.17, "volume": 1095980.0}, {"date": "2026-01-14", "close": 1.16, "volume": 945388.0}, {"date": "2026-01-15", "close": 1.19, "volume": 553393.0}, {"date": "2026-01-16", "close": 1.22, "volume": 1201836.0}, {"date": "2026-01-20", "close": 1.17, "volume": 4250041.0}, {"date": "2026-01-21", "close": 1.11, "volume": 2518039.0}, {"date": "2026-01-22", "close": 1.25, "volume": 2616796.0}, {"date": "2026-01-23", "close": 1.26, "volume": 1094369.0}, {"date": "2026-01-26", "close": 1.17, "volume": 2628228.0}, {"date": "2026-01-27", "close": 1.28, "volume": 2698706.0}, {"date": "2026-01-28", "close": 1.28, "volume": 1512610.0}, {"date": "2026-01-29", "close": 1.2, "volume": 921604.0}, {"date": "2026-01-30", "close": 1.21, "volume": 1053963.0}, {"date": "2026-02-02", "close": 1.24, "volume": 7407368.0}, {"date": "2026-02-03", "close": 1.2, "volume": 2709249.0}, {"date": "2026-02-04", "close": 1.18, "volume": 2242926.0}, {"date": "2026-02-05", "close": 1.18, "volume": 1531284.0}, {"date": "2026-02-06", "close": 1.23, "volume": 2406647.0}, {"date": "2026-02-09", "close": 0.9901, "volume": 6195017.0}, {"date": "2026-02-10", "close": 0.9, "volume": 9951699.0}, {"date": "2026-02-11", "close": 0.9001, "volume": 2209465.0}, {"date": "2026-02-12", "close": 0.9073, "volume": 1984059.0}, {"date": "2026-02-13", "close": 0.9568, "volume": 1103306.0}, {"date": "2026-02-17", "close": 0.882, "volume": 1402627.0}, {"date": "2026-02-18", "close": 0.9475, "volume": 1839712.0}, {"date": "2026-02-19", "close": 0.9042, "volume": 1236146.0}, {"date": "2026-02-20", "close": 0.854, "volume": 1302204.0}, {"date": "2026-02-23", "close": 0.8118, "volume": 1704772.0}, {"date": "2026-02-24", "close": 0.7756, "volume": 1441871.0}, {"date": "2026-02-25", "close": 0.8138, "volume": 1481375.0}, {"date": "2026-02-26", "close": 0.8006, "volume": 915622.0}, {"date": "2026-02-27", "close": 0.7994, "volume": 2156606.0}, {"date": "2026-03-02", "close": 0.7795, "volume": 913783.0}, {"date": "2026-03-03", "close": 0.7394, "volume": 1447608.0}, {"date": "2026-03-04", "close": 0.7064, "volume": 2447407.0}, {"date": "2026-03-05", "close": 0.7051, "volume": 1349790.0}, {"date": "2026-03-06", "close": 0.6811, "volume": 2093339.0}, {"date": "2026-03-09", "close": 0.6708, "volume": 1615078.0}, {"date": "2026-03-10", "close": 0.6316, "volume": 1432777.0}, {"date": "2026-03-11", "close": 0.6426, "volume": 1414916.0}, {"date": "2026-03-12", "close": 0.621, "volume": 1762339.0}, {"date": "2026-03-13", "close": 0.6646, "volume": 997833.0}, {"date": "2026-03-16", "close": 0.6635, "volume": 992045.0}, {"date": "2026-03-17", "close": 0.7079, "volume": 876582.0}, {"date": "2026-03-18", "close": 0.6649, "volume": 1005250.0}, {"date": "2026-03-19", "close": 0.6697, "volume": 756868.0}, {"date": "2026-03-20", "close": 0.58, "volume": 2816461.0}, {"date": "2026-03-23", "close": 0.6156, "volume": 1862378.0}, {"date": "2026-03-24", "close": 0.7089, "volume": 3581462.0}, {"date": "2026-03-25", "close": 0.6512, "volume": 1126317.0}, {"date": "2026-03-26", "close": 0.6406, "volume": 810094.0}, {"date": "2026-03-27", "close": 0.6158, "volume": 768313.0}, {"date": "2026-03-30", "close": 0.6323, "volume": 725550.0}, {"date": "2026-03-31", "close": 0.6978, "volume": 1367235.0}, {"date": "2026-04-01", "close": 0.7179, "volume": 2582154.0}, {"date": "2026-04-02", "close": 0.8251, "volume": 1872403.0}, {"date": "2026-04-06", "close": 0.8105, "volume": 997162.0}, {"date": "2026-04-07", "close": 0.77, "volume": 478040.0}, {"date": "2026-04-08", "close": 0.8772, "volume": 1659874.0}, {"date": "2026-04-09", "close": 0.8597, "volume": 600939.0}, {"date": "2026-04-10", "close": 0.87, "volume": 513301.0}, {"date": "2026-04-13", "close": 0.904, "volume": 575885.0}, {"date": "2026-04-14", "close": 0.8833, "volume": 678472.0}, {"date": "2026-04-15", "close": 0.8671, "volume": 468325.0}, {"date": "2026-04-16", "close": 0.856, "volume": 477883.0}, {"date": "2026-04-17", "close": 0.8543, "volume": 425585.0}, {"date": "2026-04-20", "close": 0.8199, "volume": 1123884.0}, {"date": "2026-04-21", "close": 0.9, "volume": 1601264.0}, {"date": "2026-04-22", "close": 0.9011, "volume": 789898.0}, {"date": "2026-04-23", "close": 0.8558, "volume": 459047.0}, {"date": "2026-04-24", "close": 0.9243, "volume": 1465684.0}, {"date": "2026-04-27", "close": 0.9298, "volume": 1290757.0}, {"date": "2026-04-28", "close": 0.7464, "volume": 4188303.0}, {"date": "2026-04-29", "close": 0.6427, "volume": 1569591.0}, {"date": "2026-04-30", "close": 0.6532, "volume": 1088710.0}, {"date": "2026-05-01", "close": 0.6785, "volume": 771126.0}, {"date": "2026-05-04", "close": 0.6344, "volume": 1603458.0}, {"date": "2026-05-05", "close": 0.7198, "volume": 1354612.0}, {"date": "2026-05-06", "close": 0.7478, "volume": 748768.0}, {"date": "2026-05-07", "close": 0.7369, "volume": 411787.0}, {"date": "2026-05-08", "close": 0.66, "volume": 1009198.0}, {"date": "2026-05-11", "close": 0.7274, "volume": 1638514.0}, {"date": "2026-05-12", "close": 0.8048, "volume": 1246164.0}, {"date": "2026-05-13", "close": 0.7793, "volume": 731245.0}, {"date": "2026-05-14", "close": 0.7982, "volume": 751891.0}, {"date": "2026-05-15", "close": 0.7779, "volume": 705512.0}, {"date": "2026-05-18", "close": 0.7417, "volume": 525273.0}, {"date": "2026-05-19", "close": 0.7534, "volume": 739631.0}, {"date": "2026-05-20", "close": 0.7617, "volume": 867147.0}, {"date": "2026-05-21", "close": 0.7349, "volume": 495759.0}, {"date": "2026-05-22", "close": 0.7779, "volume": 822818.0}, {"date": "2026-05-26", "close": 0.7793, "volume": 902663.0}, {"date": "2026-05-27", "close": 0.7586, "volume": 457724.0}, {"date": "2026-05-28", "close": 0.7532, "volume": 675307.0}, {"date": "2026-05-29", "close": 0.7927, "volume": 1426197.0}, {"date": "2026-06-01", "close": 0.8272, "volume": 419101.0}, {"date": "2026-06-02", "close": 0.8124, "volume": 452888.0}, {"date": "2026-06-03", "close": 0.8055, "volume": 1289243.0}, {"date": "2026-06-04", "close": 0.7647, "volume": 1122320.0}, {"date": "2026-06-05", "close": 0.7295, "volume": 775273.0}, {"date": "2026-06-08", "close": 0.657, "volume": 801182.0}, {"date": "2026-06-09", "close": 0.6555, "volume": 896624.0}, {"date": "2026-06-10", "close": 0.6341, "volume": 729883.0}, {"date": "2026-06-11", "close": 0.6302, "volume": 504488.0}, {"date": "2026-06-12", "close": 0.6301, "volume": 527118.0}, {"date": "2026-06-15", "close": 0.5918, "volume": 847530.0}, {"date": "2026-06-16", "close": 0.6067, "volume": 589774.0}, {"date": "2026-06-17", "close": 0.5761, "volume": 762095.0}, {"date": "2026-06-18", "close": 0.6059, "volume": 4637487.0}, {"date": "2026-06-22", "close": 0.6088, "volume": 880653.0}, {"date": "2026-06-23", "close": 0.6046, "volume": 1384132.0}, {"date": "2026-06-24", "close": 0.5953, "volume": 1511065.0}, {"date": "2026-06-25", "close": 0.5844, "volume": 1697096.0}, {"date": "2026-06-26", "close": 0.5514, "volume": 10930820.0}, {"date": "2026-06-29", "close": 0.5785, "volume": 1666941.0}, {"date": "2026-06-30", "close": 0.5602, "volume": 756105.0}, {"date": "2026-07-01", "close": 0.5721, "volume": 1162517.0}, {"date": "2026-07-02", "close": 0.5304, "volume": 936829.0}, {"date": "2026-07-06", "close": 0.569, "volume": 1559540.0}, {"date": "2026-07-07", "close": 0.5946, "volume": 1149288.0}, {"date": "2026-07-08", "close": 0.56, "volume": 893952.0}, {"date": "2026-07-09", "close": 0.5586, "volume": 711397.0}, {"date": "2026-07-10", "close": 0.5655, "volume": 773166.0}, {"date": "2026-07-13", "close": 0.5624, "volume": 601781.0}, {"date": "2026-07-14", "close": 0.595, "volume": 578353.0}, {"date": "2026-07-15", "close": 0.5876, "volume": 278847.0}, {"date": "2026-07-16", "close": 0.5815, "volume": 427132.0}, {"date": "2026-07-17", "close": 0.5606, "volume": 635128.0}, {"date": "2026-07-20", "close": 0.53, "volume": 503563.0}, {"date": "2026-07-21", "close": 0.59, "volume": 865543.0}, {"date": "2026-07-22", "close": 0.5693, "volume": 770762.0}, {"date": "2026-07-23", "close": 0.5444, "volume": 799623.0}, {"date": "2026-07-24", "close": 0.5301, "volume": 643771.0}, {"date": "2026-07-27", "close": 0.5101, "volume": 1169348.0}, {"date": "2026-07-28", "close": 0.4962, "volume": 650353.0}, {"date": "2026-07-29", "close": 0.4937, "volume": 571684.0}, {"date": "2026-07-30", "close": 0.4915, "volume": 447383.0}, {"date": "2026-07-31", "close": 0.4984, "volume": 478805.0}, {"date": "2026-08-03", "close": 0.5042, "volume": 663986.0}, {"date": "2026-08-04", "close": 0.5399, "volume": 563477.0}, {"date": "2026-08-05", "close": 0.5568, "volume": 926937.0}, {"date": "2026-08-06", "close": 0.5923, "volume": 824832.0}, {"date": "2026-08-07", "close": 0.5955, "volume": 443179.0}], "refreshing": true}