{"ticker": "HPE", "overview": {"cik": "1645590", "ticker": "HPE", "name": "Hewlett Packard Enterprise Co", "industry": "Computer & office Equipment", "country": "United States", "sic": "3570", "announcements": [{"form": "4", "date": "2026-10-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001560849-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000670", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001648401-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001023219-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001166598-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001655996-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001233171-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001560849-26-000010", "price_sensitive": false}, {"form": "144/A", "date": "2026-10-01", "title": "Form 144/A", "accession": "0001958244-26-000631", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001645590-26-000084", "price_sensitive": true}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001958244-26-000625", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001233171-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001648401-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000965", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000950", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001645590-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001645590-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001645590-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001189179-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001189179-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001645590-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001584883-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001560849-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001023219-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001166598-26-000010", "price_sensitive": false}]}, "description": "Hewlett Packard Enterprise Co trades as HPE on the NYSE and is registered in the United States, classified under Computer & office Equipment (SIC 3570). Privy Trades holds 58 insider filings for the company, from June 2022 to October 2026. Across those, 9 insiders disclosed 12 sales totalling $9.54M. The most recent filing on record is dated 21 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 9536772.5921, "net": -9536772.5921, "insiders": 9, "first_date": "2022-06-03", "last_date": "2026-10-21"}, "metrics": {"ticker": "HPE", "has_prices": true, "as_of": "2026-08-07", "last": 53.22, "prev_close": 52.43, "change": 0.7899999999999991, "change_pct": 0.015067709326721327, "session_volume": 14041920.0, "vwap_5": 52.28224571233365, "vwap_20": 48.317629418391974, "vwap_60": 46.75733782211422, "vwap_250": 29.84357076196035, "high_52w": 56.15, "low_52w": 20.0, "avg_volume_20": 16851478.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001560849-26-000013", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "rami rahim", "who_key": "rahim rami", "role": "EVP, Pres GM Networking", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1998989.0568, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider sells $2M of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000156084926000013/0001560849-26-000013-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "0001189179-26-000009", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "David I. Goulden", "who_key": "GOULDEN DAVID I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Director files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000118917926000009/0001189179-26-000009-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0001584883-26-000006", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Kirt P. Karros", "who_key": "Karros Kirt P", "role": "SVP, Treasurer, Corp Dev", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1113198.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider sells $1.1M of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000158488326000006/0001584883-26-000006-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "13DG-0002100119-26-000579", "src": "13DG", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Hewlett Packard Enterprise Co", "who_key": "Hewlett Packard Enterprise Co", "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": "Computer & office Equipment", "country": "United States", "headline": "Hewlett Packard Enterprise Co takes a 7.52% passive stake in HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/0002100119-26-000579-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000366", "src": "13DG", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Hewlett Packard Enterprise Co", "who_key": "Hewlett Packard Enterprise Co", "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": "Computer & office Equipment", "country": "United States", "headline": "Hewlett Packard Enterprise Co crosses 5% of HPE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/0002100121-26-000366-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-561", "src": "CONGRESS", "ticker": "HPE", "cik": "", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys HPE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-001486", "src": "13DG", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Hewlett Packard Enterprise Co", "who_key": "Hewlett Packard Enterprise Co", "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": "Computer & office Equipment", "country": "United States", "headline": "Hewlett Packard Enterprise Co adjusts its stake in HPE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/0000102909-26-001486-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20033446-T207", "src": "CONGRESS", "ticker": "HPE", "cik": "", "company": "Hewlett Packard Enterprise Co", "company_raw": "401K > Schwab 893\nSP Hewlett Packard Enterprise Company\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps HPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529366}, {"id": "HOUSE-2025-20033446-T205", "src": "CONGRESS", "ticker": "HPE", "cik": "", "company": "Hewlett Packard Enterprise Co", "company_raw": "kerage Account 924\nSP Hewlett Packard Enterprise Company\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps HPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "HOUSE-2025-20033446-T206", "src": "CONGRESS", "ticker": "HPE", "cik": "", "company": "Hewlett Packard Enterprise Co", "company_raw": "kerage Account 924\nSP Hewlett Packard Enterprise Company\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "HOUSE-2025-20030930-T48", "src": "CONGRESS", "ticker": "HPE", "cik": "", "company": "Hewlett Packard Enterprise Co", "company_raw": "y input or\ndirection.\nHewlett Packard Enterprise Company\nCommon Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Ritchie John Torres offloads HPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690646}, {"id": "HOUSE-2025-20030891-T300", "src": "CONGRESS", "ticker": "HPE", "cik": "", "company": "Hewlett Packard Enterprise Co", "company_raw": "kerage Account 924\nSP Hewlett Packard Enterprise Company\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys HPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725206}, {"id": "HOUSE-2026-20030977-T79", "src": "CONGRESS", "ticker": "HPE", "cik": "", "company": "Hewlett Packard Enterprise Co", "company_raw": "vestment Account #025\nHewlett Packard Enterprise Company\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow dumps HPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863446}, {"id": "HOUSE-2026-20030977-T80", "src": "CONGRESS", "ticker": "HPE", "cik": "", "company": "Hewlett Packard Enterprise Co", "company_raw": "vestment Account #025\nHewlett Packard Enterprise Company\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up HPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932566}, {"id": "0001062993-22-023743", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Neil B. MacDonald", "who_key": "MacDonald Neil B", "role": "EVP, GM of Compute", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023743/0001062993-22-023743-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052886}, {"id": "0001062993-22-023744", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Phil Mottram", "who_key": "Mottram Phil", "role": "EVP, GM, Intelligent Edge", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023744/0001062993-22-023744-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052886}, {"id": "0001062993-22-023745", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Jeremy Cox", "who_key": "Cox Jeremy", "role": "SVP Controller and CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023745/0001062993-22-023745-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052886}, {"id": "0001062993-22-023445", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Neil B. MacDonald", "who_key": "MacDonald Neil B", "role": "EVP, GM of Compute", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 153941.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider trims $154K of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023445/0001062993-22-023445-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057206}, {"id": "0001062993-22-023444", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Phil Mottram", "who_key": "Mottram Phil", "role": "EVP, GM, Intelligent Edge", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 448422.67999999993, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider sells $448K of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023444/0001062993-22-023444-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061526}, {"id": "0001062993-22-023111", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Jeremy Cox", "who_key": "Cox Jeremy", "role": "SVP Controller and CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 161040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider offloads $161K of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023111/0001062993-22-023111-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064406}, {"id": "0001062993-22-023112", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Phil Mottram", "who_key": "Mottram Phil", "role": "EVP, GM, Intelligent Edge", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49516.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider sells $50K of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023112/0001062993-22-023112-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064406}, {"id": "0001062993-22-023113", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Tarek Robbiati", "who_key": "ROBBIATI TAREK", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1634208.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "$1.6M sale: The CFO lightens up on HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023113/0001062993-22-023113-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064406}, {"id": "0001062993-22-021281", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Tarek Robbiati", "who_key": "ROBBIATI TAREK", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1148620.9746, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "CFO sells $1.1M of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322021281/0001062993-22-021281-index.htm", "trade_date": "2022-10-28", "timestamp": "2022-10-28", "mins": 2111926}, {"id": "0001062993-22-021114", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Neil B. MacDonald", "who_key": "MacDonald Neil B", "role": "EVP, GM of Compute", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 33347.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Insider offloads $33K of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322021114/0001062993-22-021114-index.htm", "trade_date": "2022-10-25", "timestamp": "2022-10-25", "mins": 2116246}, {"id": "0001062993-22-020370", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Raymond J. Lane", "who_key": "Lane Raymond J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27494.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Director files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322020370/0001062993-22-020370-index.htm", "trade_date": "2022-09-30", "timestamp": "2022-09-30", "mins": 2152246}, {"id": "0001062993-22-020371", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Gary M. Reiner", "who_key": "REINER GARY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32489.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Director files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322020371/0001062993-22-020371-index.htm", "trade_date": "2022-09-30", "timestamp": "2022-09-30", "mins": 2152246}, {"id": "0001062993-22-020372", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Patricia F. Russo", "who_key": "RUSSO PATRICIA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38743.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Director files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322020372/0001062993-22-020372-index.htm", "trade_date": "2022-09-30", "timestamp": "2022-09-30", "mins": 2152246}, {"id": "0001062993-22-019927", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Regina E. Dugan", "who_key": "DUGAN REGINA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "Director files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322019927/0001062993-22-019927-index.htm", "trade_date": "2022-09-22", "timestamp": "2022-09-22", "mins": 2163766}, {"id": "0001062993-22-019825", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Tarek Robbiati", "who_key": "ROBBIATI TAREK", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 832679.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "CFO files routine paperwork on HPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322019825/0001062993-22-019825-index.htm", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168086}, {"id": "0001062993-22-019519", "src": "INSIDERS", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Irv Rothman", "who_key": "Rothman Irv", "role": "Pres & CEO Financial Services", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 934815.249, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer & office Equipment", "country": "United States", "headline": "CEO offloads $935K of HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322019519/0001062993-22-019519-index.htm", "trade_date": "2022-09-09", "timestamp": "2022-09-09", "mins": 2182486}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000579", "src": "13DG", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Hewlett Packard Enterprise Co", "who_key": "Hewlett Packard Enterprise Co", "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": "Computer & office Equipment", "country": "United States", "headline": "Hewlett Packard Enterprise Co takes a 7.52% passive stake in HPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/0002100119-26-000579-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000366", "src": "13DG", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Hewlett Packard Enterprise Co", "who_key": "Hewlett Packard Enterprise Co", "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": "Computer & office Equipment", "country": "United States", "headline": "Hewlett Packard Enterprise Co crosses 5% of HPE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/0002100121-26-000366-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001486", "src": "13DG", "ticker": "HPE", "cik": "1645590", "company": "Hewlett Packard Enterprise Co", "company_raw": "Hewlett Packard Enterprise Co", "who": "Hewlett Packard Enterprise Co", "who_key": "Hewlett Packard Enterprise Co", "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": "Computer & office Equipment", "country": "United States", "headline": "Hewlett Packard Enterprise Co adjusts its stake in HPE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/0000102909-26-001486-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hewlett Packard Enterprise Company Common Stock", "new_value": "Hewlett Packard Enterprise Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001645590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001645590", "applied": 1, "detected_at": "2026-10-25T02:44:58.919024"}]}, "key_people": [{"who": "Tarek Robbiati", "who_key": "ROBBIATI TAREK", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2782828.9746000003, "net": -2782828.9746000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1634208.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023113/0001062993-22-023113-index.htm"}, {"action": "SELL", "amount": 1148620.9746, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322021281/0001062993-22-021281-index.htm"}], "latest": {"action": "SELL", "amount": 1634208.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023113/0001062993-22-023113-index.htm"}}, {"who": "rami rahim", "who_key": "rahim rami", "role": "EVP, Pres GM Networking", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1998989.0568, "net": -1998989.0568, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1998989.0568, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000156084926000013/0001560849-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 1998989.0568, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000156084926000013/0001560849-26-000013-index.htm"}}, {"who": "Alan Richard May", "who_key": "MAY ALAN RICHARD", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1428094.577, "net": -1428094.577, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1428094.577, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322014471/0001062993-22-014471-index.htm"}], "latest": {"action": "SELL", "amount": 1428094.577, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322014471/0001062993-22-014471-index.htm"}}, {"who": "Kirt P. Karros", "who_key": "Karros Kirt P", "role": "SVP, Treasurer, Corp Dev", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1113198.5, "net": -1113198.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1113198.5, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000158488326000006/0001584883-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1113198.5, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000158488326000006/0001584883-26-000006-index.htm"}}, {"who": "Irv Rothman", "who_key": "Rothman Irv", "role": "Pres & CEO Financial Services", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 934815.249, "net": -934815.249, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 934815.249, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322019519/0001062993-22-019519-index.htm"}], "latest": {"action": "SELL", "amount": 934815.249, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322019519/0001062993-22-019519-index.htm"}}, {"who": "Phil Mottram", "who_key": "Mottram Phil", "role": "EVP, GM, Intelligent Edge", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 497939.17999999993, "net": -497939.17999999993, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 448422.67999999993, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023444/0001062993-22-023444-index.htm"}, {"action": "SELL", "amount": 49516.5, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023112/0001062993-22-023112-index.htm"}], "latest": {"action": "SELL", "amount": 448422.67999999993, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023444/0001062993-22-023444-index.htm"}}, {"who": "Thomas E. Black Jr", "who_key": "Black Thomas E Jr", "role": "EVP, GM, Storage", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 432578.0547, "net": -432578.0547, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 432578.0547, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322014591/0001062993-22-014591-index.htm"}], "latest": {"action": "SELL", "amount": 432578.0547, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322014591/0001062993-22-014591-index.htm"}}, {"who": "Neil B. MacDonald", "who_key": "MacDonald Neil B", "role": "EVP, GM of Compute", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 187289.0, "net": -187289.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 153941.8, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023445/0001062993-22-023445-index.htm"}, {"action": "SELL", "amount": 33347.2, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322021114/0001062993-22-021114-index.htm"}], "latest": {"action": "SELL", "amount": 153941.8, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645590/000106299322023445/0001062993-22-023445-index.htm"}}], "activity": [{"date": "2026-10-21", "net": -1998989.0568}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001560849-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000670", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001648401-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001023219-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001166598-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001655996-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001233171-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001560849-26-000010", "price_sensitive": false}, {"form": "144/A", "date": "2026-10-01", "title": "Form 144/A", "accession": "0001958244-26-000631", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001645590-26-000084", "price_sensitive": true}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001958244-26-000625", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001233171-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001648401-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000965", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000950", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001645590-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001645590-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001645590-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001189179-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001189179-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001645590-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001584883-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001560849-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001023219-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001166598-26-000010", "price_sensitive": false}], "performance": {"ticker": "HPE", "has_prices": true, "summary": {"n": 4, "avg": 1.3900821442397715, "win_rate": 1.0, "best": 1.9731843575418997, "worst": 1.1802539942646455, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 23.94, "return": 1.2230576441102756}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 24.41, "return": 1.1802539942646455}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 17.9, "return": 1.9731843575418997}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 24.37, "return": 1.183832581042265}]}, "price_series": [{"date": "2016-08-08", "close": 12.8649, "volume": 7775988.0}, {"date": "2016-08-09", "close": 12.8946, "volume": 8058617.0}, {"date": "2016-08-10", "close": 12.8055, "volume": 5680585.0}, {"date": "2016-08-11", "close": 12.9422, "volume": 7576419.0}, {"date": "2016-08-12", "close": 13.0075, "volume": 10561290.0}, {"date": "2016-08-15", "close": 13.0788, "volume": 7158478.0}, {"date": "2016-08-16", "close": 13.1145, "volume": 6101637.0}, {"date": "2016-08-17", "close": 12.859, "volume": 9769586.0}, {"date": "2016-08-18", "close": 12.9897, "volume": 6718078.0}, {"date": "2016-08-19", "close": 13.0016, "volume": 6040830.0}, {"date": "2016-08-22", "close": 13.0372, "volume": 4439999.0}, {"date": "2016-08-23", "close": 13.0313, "volume": 7913489.0}, {"date": "2016-08-24", "close": 12.8887, "volume": 4511933.0}, {"date": "2016-08-25", "close": 12.9778, "volume": 7168085.0}, {"date": "2016-08-26", "close": 12.9422, "volume": 5290007.0}, {"date": "2016-08-29", "close": 12.9778, "volume": 5886444.0}, {"date": "2016-08-30", "close": 12.8233, "volume": 9045686.0}, {"date": "2016-08-31", "close": 12.7639, "volume": 9559777.0}, {"date": "2016-09-01", "close": 13.168, "volume": 18887130.0}, {"date": "2016-09-02", "close": 13.1977, "volume": 6481086.0}, {"date": "2016-09-06", "close": 12.9897, "volume": 8444203.0}, {"date": "2016-09-07", "close": 13.1264, "volume": 20376680.0}, {"date": "2016-09-08", "close": 12.7045, "volume": 29247520.0}, {"date": "2016-09-09", "close": 12.4311, "volume": 15740800.0}, {"date": "2016-09-12", "close": 12.651, "volume": 12728560.0}, {"date": "2016-09-13", "close": 12.5737, "volume": 12002460.0}, {"date": "2016-09-14", "close": 12.6926, "volume": 10976840.0}, {"date": "2016-09-15", "close": 13.1501, "volume": 12893200.0}, {"date": "2016-09-16", "close": 13.2274, "volume": 16346840.0}, {"date": "2016-09-19", "close": 13.477, "volume": 12007920.0}, {"date": "2016-09-20", "close": 13.4413, "volume": 9668378.0}, {"date": "2016-09-21", "close": 13.7384, "volume": 10676570.0}, {"date": "2016-09-22", "close": 13.8097, "volume": 10239050.0}, {"date": "2016-09-23", "close": 13.6552, "volume": 7244354.0}, {"date": "2016-09-26", "close": 13.5423, "volume": 8107145.0}, {"date": "2016-09-27", "close": 13.6196, "volume": 13124750.0}, {"date": "2016-09-28", "close": 13.6909, "volume": 7072567.0}, {"date": "2016-09-29", "close": 13.6077, "volume": 9051116.0}, {"date": "2016-09-30", "close": 13.5185, "volume": 16207540.0}, {"date": "2016-10-03", "close": 13.4591, "volume": 11689890.0}, {"date": "2016-10-04", "close": 13.3046, "volume": 9120475.0}, {"date": "2016-10-05", "close": 13.5483, "volume": 7272265.0}, {"date": "2016-10-06", "close": 13.477, "volume": 6550022.0}, {"date": "2016-10-07", "close": 13.2749, "volume": 9362995.0}, {"date": "2016-10-10", "close": 13.37, "volume": 9200424.0}, {"date": "2016-10-11", "close": 13.061, "volume": 10109750.0}, {"date": "2016-10-12", "close": 13.0729, "volume": 7671177.0}, {"date": "2016-10-13", "close": 12.9303, "volume": 13811090.0}, {"date": "2016-10-14", "close": 12.7936, "volume": 13561140.0}, {"date": "2016-10-17", "close": 12.6391, "volume": 11645800.0}, {"date": "2016-10-18", "close": 12.7579, "volume": 11684970.0}, {"date": "2016-10-19", "close": 12.9124, "volume": 17489610.0}, {"date": "2016-10-20", "close": 13.0016, "volume": 10591230.0}, {"date": "2016-10-21", "close": 12.853, "volume": 11967270.0}, {"date": "2016-10-24", "close": 12.8827, "volume": 9044100.0}, {"date": "2016-10-25", "close": 12.8352, "volume": 9246243.0}, {"date": "2016-10-26", "close": 12.954, "volume": 7602475.0}, {"date": "2016-10-27", "close": 13.1858, "volume": 12642850.0}, {"date": "2016-10-28", "close": 13.1739, "volume": 7507107.0}, {"date": "2016-10-31", "close": 13.3522, "volume": 8140891.0}, {"date": "2016-11-01", "close": 13.1204, "volume": 7379247.0}, {"date": "2016-11-02", "close": 13.0848, "volume": 8314256.0}, {"date": "2016-11-03", "close": 12.954, "volume": 6997669.0}, {"date": "2016-11-04", "close": 13.0966, "volume": 7716082.0}, {"date": "2016-11-07", "close": 13.7325, "volume": 10804730.0}, {"date": "2016-11-08", "close": 13.8097, "volume": 12781390.0}, {"date": "2016-11-09", "close": 13.8038, "volume": 15356550.0}, {"date": "2016-11-10", "close": 13.7087, "volume": 12977590.0}, {"date": "2016-11-11", "close": 13.8513, "volume": 9448813.0}, {"date": "2016-11-14", "close": 13.8751, "volume": 12371590.0}, {"date": "2016-11-15", "close": 13.9107, "volume": 14751100.0}, {"date": "2016-11-16", "close": 13.982, "volume": 11548420.0}, {"date": "2016-11-17", "close": 14.0236, "volume": 10900540.0}, {"date": "2016-11-18", "close": 13.8513, "volume": 16560560.0}, {"date": "2016-11-21", "close": 13.7384, "volume": 23304930.0}, {"date": "2016-11-22", "close": 13.5899, "volume": 24161830.0}, {"date": "2016-11-23", "close": 13.9939, "volume": 21568380.0}, {"date": "2016-11-25", "close": 13.7978, "volume": 10647780.0}, {"date": "2016-11-28", "close": 13.8691, "volume": 21804330.0}, {"date": "2016-11-29", "close": 14.1068, "volume": 14083710.0}, {"date": "2016-11-30", "close": 14.1425, "volume": 14472340.0}, {"date": "2016-12-01", "close": 13.887, "volume": 12146460.0}, {"date": "2016-12-02", "close": 14.1722, "volume": 7313693.0}, {"date": "2016-12-05", "close": 14.3861, "volume": 10272160.0}, {"date": "2016-12-06", "close": 14.2376, "volume": 9823081.0}, {"date": "2016-12-07", "close": 14.6654, "volume": 16277600.0}, {"date": "2016-12-08", "close": 14.6416, "volume": 7100188.0}, {"date": "2016-12-09", "close": 14.5644, "volume": 13314090.0}, {"date": "2016-12-12", "close": 14.2019, "volume": 12349860.0}, {"date": "2016-12-13", "close": 14.2197, "volume": 10744630.0}, {"date": "2016-12-14", "close": 14.2138, "volume": 9819418.0}, {"date": "2016-12-15", "close": 14.1009, "volume": 16102810.0}, {"date": "2016-12-16", "close": 13.9583, "volume": 20624220.0}, {"date": "2016-12-19", "close": 14.1009, "volume": 6781343.0}, {"date": "2016-12-20", "close": 14.1662, "volume": 9055502.0}, {"date": "2016-12-21", "close": 14.196, "volume": 5399440.0}, {"date": "2016-12-22", "close": 14.1187, "volume": 6402322.0}, {"date": "2016-12-23", "close": 14.1544, "volume": 5898300.0}, {"date": "2016-12-27", "close": 14.1068, "volume": 3784965.0}, {"date": "2016-12-28", "close": 13.8454, "volume": 6529630.0}, {"date": "2016-12-29", "close": 13.8691, "volume": 5149336.0}, {"date": "2016-12-30", "close": 13.7503, "volume": 6313337.0}, {"date": "2017-01-03", "close": 13.7859, "volume": 8056579.0}, {"date": "2017-01-04", "close": 13.9345, "volume": 6956482.0}, {"date": "2017-01-05", "close": 13.9999, "volume": 9134623.0}, {"date": "2017-01-06", "close": 13.7265, "volume": 14525070.0}, {"date": "2017-01-09", "close": 13.4056, "volume": 14292140.0}, {"date": "2017-01-10", "close": 13.6374, "volume": 13470570.0}, {"date": "2017-01-11", "close": 13.5245, "volume": 9260579.0}, {"date": "2017-01-12", "close": 13.5185, "volume": 8258320.0}, {"date": "2017-01-13", "close": 13.6314, "volume": 5757032.0}, {"date": "2017-01-17", "close": 13.4829, "volume": 5902467.0}, {"date": "2017-01-18", "close": 13.5839, "volume": 8449091.0}, {"date": "2017-01-19", "close": 13.5304, "volume": 5798324.0}, {"date": "2017-01-20", "close": 13.5958, "volume": 9054790.0}, {"date": "2017-01-23", "close": 13.4116, "volume": 9075315.0}, {"date": "2017-01-24", "close": 13.6017, "volume": 8220729.0}, {"date": "2017-01-25", "close": 13.6552, "volume": 7295879.0}, {"date": "2017-01-26", "close": 13.4413, "volume": 6134510.0}, {"date": "2017-01-27", "close": 13.3997, "volume": 6810009.0}, {"date": "2017-01-30", "close": 13.162, "volume": 9345204.0}, {"date": "2017-01-31", "close": 13.477, "volume": 12485380.0}, {"date": "2017-02-01", "close": 13.4235, "volume": 9739692.0}, {"date": "2017-02-02", "close": 13.4829, "volume": 8296898.0}, {"date": "2017-02-03", "close": 13.9642, "volume": 13433300.0}, {"date": "2017-02-06", "close": 13.988, "volume": 5492289.0}, {"date": "2017-02-07", "close": 14.0771, "volume": 6505100.0}, {"date": "2017-02-08", "close": 14.0415, "volume": 6084922.0}, {"date": "2017-02-09", "close": 14.3089, "volume": 7009694.0}, {"date": "2017-02-10", "close": 14.2554, "volume": 8311147.0}, {"date": "2017-02-13", "close": 14.3326, "volume": 6467793.0}, {"date": "2017-02-14", "close": 14.3445, "volume": 9739421.0}, {"date": "2017-02-15", "close": 14.4871, "volume": 6836419.0}, {"date": "2017-02-16", "close": 14.4574, "volume": 6849111.0}, {"date": "2017-02-17", "close": 14.499, "volume": 7577591.0}, {"date": "2017-02-21", "close": 14.6535, "volume": 9438430.0}, {"date": "2017-02-22", "close": 14.7248, "volume": 7642181.0}, {"date": "2017-02-23", "close": 14.6535, "volume": 13240730.0}, {"date": "2017-02-24", "close": 13.6433, "volume": 46841420.0}, {"date": "2017-02-27", "close": 13.2571, "volume": 18990740.0}, {"date": "2017-02-28", "close": 13.5601, "volume": 18344550.0}, {"date": "2017-03-01", "close": 13.7741, "volume": 13272220.0}, {"date": "2017-03-02", "close": 13.6374, "volume": 10764390.0}, {"date": "2017-03-03", "close": 13.6968, "volume": 11567960.0}, {"date": "2017-03-06", "close": 13.7087, "volume": 12638910.0}, {"date": "2017-03-07", "close": 13.5601, "volume": 13895800.0}, {"date": "2017-03-08", "close": 13.4413, "volume": 12704970.0}, {"date": "2017-03-09", "close": 13.3522, "volume": 11029340.0}, {"date": "2017-03-10", "close": 13.2927, "volume": 11153630.0}, {"date": "2017-03-13", "close": 13.263, "volume": 10088380.0}, {"date": "2017-03-14", "close": 13.2096, "volume": 10088370.0}, {"date": "2017-03-15", "close": 13.4829, "volume": 14013810.0}, {"date": "2017-03-16", "close": 13.4532, "volume": 10297680.0}, {"date": "2017-03-17", "close": 13.578, "volume": 12379690.0}, {"date": "2017-03-20", "close": 13.6374, "volume": 8572873.0}, {"date": "2017-03-21", "close": 13.2214, "volume": 16224950.0}, {"date": "2017-03-22", "close": 13.37, "volume": 9089919.0}, {"date": "2017-03-23", "close": 13.5483, "volume": 9743972.0}, {"date": "2017-03-24", "close": 13.5304, "volume": 9174040.0}, {"date": "2017-03-27", "close": 13.5007, "volume": 6688787.0}, {"date": "2017-03-28", "close": 13.673, "volume": 8411477.0}, {"date": "2017-03-29", "close": 14.0652, "volume": 17229460.0}, {"date": "2017-03-30", "close": 14.0355, "volume": 8948326.0}, {"date": "2017-03-31", "close": 14.0831, "volume": 14225630.0}, {"date": "2017-04-03", "close": 13.7466, "volume": 31894630.0}, {"date": "2017-04-04", "close": 14.0048, "volume": 18975720.0}, {"date": "2017-04-05", "close": 14.0048, "volume": 19004220.0}, {"date": "2017-04-06", "close": 14.0987, "volume": 12394960.0}, {"date": "2017-04-07", "close": 14.3021, "volume": 28146630.0}, {"date": "2017-04-10", "close": 14.3178, "volume": 22041180.0}, {"date": "2017-04-11", "close": 14.2239, "volume": 11342690.0}, {"date": "2017-04-12", "close": 14.1222, "volume": 13722970.0}, {"date": "2017-04-13", "close": 14.0752, "volume": 16281370.0}, {"date": "2017-04-17", "close": 14.1691, "volume": 7940003.0}, {"date": "2017-04-18", "close": 14.1848, "volume": 8009906.0}, {"date": "2017-04-19", "close": 14.2082, "volume": 7302828.0}, {"date": "2017-04-20", "close": 14.3412, "volume": 10243910.0}, {"date": "2017-04-21", "close": 14.1926, "volume": 12252830.0}, {"date": "2017-04-24", "close": 14.4273, "volume": 14046460.0}, {"date": "2017-04-25", "close": 14.4899, "volume": 8534762.0}, {"date": "2017-04-26", "close": 14.5603, "volume": 10930200.0}, {"date": "2017-04-27", "close": 14.576, "volume": 13814770.0}, {"date": "2017-04-28", "close": 14.576, "volume": 9281917.0}, {"date": "2017-05-01", "close": 14.6542, "volume": 8204902.0}, {"date": "2017-05-02", "close": 14.6307, "volume": 7748694.0}, {"date": "2017-05-03", "close": 14.6073, "volume": 10992960.0}, {"date": "2017-05-04", "close": 14.6699, "volume": 6562089.0}, {"date": "2017-05-05", "close": 14.7324, "volume": 12716520.0}, {"date": "2017-05-08", "close": 14.7794, "volume": 9104972.0}, {"date": "2017-05-09", "close": 14.6933, "volume": 16309720.0}, {"date": "2017-05-10", "close": 14.8654, "volume": 11368390.0}, {"date": "2017-05-11", "close": 14.7559, "volume": 12443360.0}, {"date": "2017-05-12", "close": 14.7716, "volume": 9614504.0}, {"date": "2017-05-15", "close": 14.8576, "volume": 10661290.0}, {"date": "2017-05-16", "close": 14.9515, "volume": 9510902.0}, {"date": "2017-05-17", "close": 14.709, "volume": 13012450.0}, {"date": "2017-05-18", "close": 14.6933, "volume": 12433340.0}, {"date": "2017-05-19", "close": 14.4977, "volume": 20160910.0}, {"date": "2017-05-22", "close": 14.7011, "volume": 13527210.0}, {"date": "2017-05-23", "close": 14.7559, "volume": 13900940.0}, {"date": "2017-05-24", "close": 14.795, "volume": 11765510.0}, {"date": "2017-05-25", "close": 14.7403, "volume": 18113170.0}, {"date": "2017-05-26", "close": 14.7324, "volume": 13436010.0}, {"date": "2017-05-30", "close": 14.7481, "volume": 17734820.0}, {"date": "2017-05-31", "close": 14.7168, "volume": 23851070.0}, {"date": "2017-06-01", "close": 13.7075, "volume": 38871830.0}, {"date": "2017-06-02", "close": 13.6136, "volume": 29938810.0}, {"date": "2017-06-05", "close": 13.4258, "volume": 15522380.0}, {"date": "2017-06-06", "close": 13.3241, "volume": 13820400.0}, {"date": "2017-06-07", "close": 13.332, "volume": 14542250.0}, {"date": "2017-06-08", "close": 13.3398, "volume": 10676520.0}, {"date": "2017-06-09", "close": 13.2928, "volume": 10520500.0}, {"date": "2017-06-12", "close": 13.1833, "volume": 11555260.0}, {"date": "2017-06-13", "close": 13.2068, "volume": 12179690.0}, {"date": "2017-06-14", "close": 13.0972, "volume": 11392800.0}, {"date": "2017-06-15", "close": 12.9251, "volume": 17859250.0}, {"date": "2017-06-16", "close": 12.9016, "volume": 15010210.0}, {"date": "2017-06-19", "close": 13.0816, "volume": 11151270.0}, {"date": "2017-06-20", "close": 13.019, "volume": 13479000.0}, {"date": "2017-06-21", "close": 12.9642, "volume": 9469103.0}, {"date": "2017-06-22", "close": 13.0503, "volume": 8945001.0}, {"date": "2017-06-23", "close": 13.1833, "volume": 17393520.0}, {"date": "2017-06-26", "close": 13.152, "volume": 10884610.0}, {"date": "2017-06-27", "close": 12.9095, "volume": 9823667.0}, {"date": "2017-06-28", "close": 13.2224, "volume": 10117580.0}, {"date": "2017-06-29", "close": 13.0268, "volume": 12705350.0}, {"date": "2017-06-30", "close": 12.9799, "volume": 8780464.0}, {"date": "2017-07-03", "close": 13.0425, "volume": 4566581.0}, {"date": "2017-07-05", "close": 13.2537, "volume": 10803030.0}, {"date": "2017-07-06", "close": 12.8938, "volume": 14536870.0}, {"date": "2017-07-07", "close": 12.9955, "volume": 13069590.0}, {"date": "2017-07-10", "close": 13.0972, "volume": 10170600.0}, {"date": "2017-07-11", "close": 13.1285, "volume": 9123711.0}, {"date": "2017-07-12", "close": 13.1364, "volume": 10437690.0}, {"date": "2017-07-13", "close": 13.3711, "volume": 13738460.0}, {"date": "2017-07-14", "close": 13.4493, "volume": 5789784.0}, {"date": "2017-07-17", "close": 13.4806, "volume": 7731115.0}, {"date": "2017-07-18", "close": 13.418, "volume": 10399480.0}, {"date": "2017-07-19", "close": 13.8249, "volume": 13122330.0}, {"date": "2017-07-20", "close": 14.0048, "volume": 14543560.0}, {"date": "2017-07-21", "close": 14.0909, "volume": 11826010.0}, {"date": "2017-07-24", "close": 13.9579, "volume": 10919480.0}, {"date": "2017-07-25", "close": 13.9892, "volume": 7701455.0}, {"date": "2017-07-26", "close": 13.7779, "volume": 7975902.0}, {"date": "2017-07-27", "close": 13.731, "volume": 10228390.0}, {"date": "2017-07-28", "close": 13.6997, "volume": 9136957.0}, {"date": "2017-07-31", "close": 13.6997, "volume": 8762126.0}, {"date": "2017-08-01", "close": 13.731, "volume": 7714003.0}, {"date": "2017-08-02", "close": 13.5745, "volume": 7966873.0}, {"date": "2017-08-03", "close": 13.5276, "volume": 6659133.0}, {"date": "2017-08-04", "close": 13.6997, "volume": 6302497.0}, {"date": "2017-08-07", "close": 13.7936, "volume": 4584397.0}, {"date": "2017-08-08", "close": 13.7936, "volume": 7892874.0}, {"date": "2017-08-09", "close": 13.8014, "volume": 6970445.0}, {"date": "2017-08-10", "close": 13.3946, "volume": 8880597.0}, {"date": "2017-08-11", "close": 13.5354, "volume": 5279450.0}, {"date": "2017-08-14", "close": 13.7545, "volume": 7954951.0}, {"date": "2017-08-15", "close": 13.8875, "volume": 8316514.0}, {"date": "2017-08-16", "close": 13.7701, "volume": 4915676.0}, {"date": "2017-08-17", "close": 13.5354, "volume": 9054647.0}, {"date": "2017-08-18", "close": 13.4415, "volume": 9559965.0}, {"date": "2017-08-21", "close": 13.5432, "volume": 6086544.0}, {"date": "2017-08-22", "close": 13.8249, "volume": 5451087.0}, {"date": "2017-08-23", "close": 13.8562, "volume": 7051516.0}, {"date": "2017-08-24", "close": 14.0439, "volume": 6636084.0}, {"date": "2017-08-25", "close": 14.0439, "volume": 9035773.0}, {"date": "2017-08-28", "close": 13.9188, "volume": 7494982.0}, {"date": "2017-08-29", "close": 14.0205, "volume": 5905678.0}, {"date": "2017-08-30", "close": 14.0674, "volume": 6277845.0}, {"date": "2017-08-31", "close": 14.13, "volume": 11328970.0}, {"date": "2017-09-01", "close": 14.31, "volume": 22146130.0}, {"date": "2017-09-05", "close": 14.04, "volume": 27218750.0}, {"date": "2017-09-06", "close": 13.77, "volume": 40578240.0}, {"date": "2017-09-07", "close": 13.25, "volume": 27036440.0}, {"date": "2017-09-08", "close": 13.12, "volume": 24306450.0}, {"date": "2017-09-11", "close": 13.35, "volume": 16505860.0}, {"date": "2017-09-12", "close": 13.12, "volume": 19399570.0}, {"date": "2017-09-13", "close": 13.23, "volume": 24975430.0}, {"date": "2017-09-14", "close": 13.47, "volume": 16071710.0}, {"date": "2017-09-15", "close": 13.52, "volume": 15606000.0}, {"date": "2017-09-18", "close": 13.54, "volume": 12513770.0}, {"date": "2017-09-19", "close": 13.49, "volume": 10087550.0}, {"date": "2017-09-20", "close": 13.63, "volume": 17348040.0}, {"date": "2017-09-21", "close": 13.79, "volume": 22595650.0}, {"date": "2017-09-22", "close": 14.26, "volume": 22932270.0}, {"date": "2017-09-25", "close": 14.7, "volume": 29507850.0}, {"date": "2017-09-26", "close": 14.89, "volume": 25859270.0}, {"date": "2017-09-27", "close": 14.85, "volume": 21928230.0}, {"date": "2017-09-28", "close": 14.57, "volume": 11473220.0}, {"date": "2017-09-29", "close": 14.71, "volume": 6718599.0}, {"date": "2017-10-02", "close": 14.97, "volume": 13719640.0}, {"date": "2017-10-03", "close": 14.69, "volume": 10201890.0}, {"date": "2017-10-04", "close": 14.8, "volume": 7636527.0}, {"date": "2017-10-05", "close": 14.83, "volume": 7074433.0}, {"date": "2017-10-06", "close": 14.8, "volume": 11827340.0}, {"date": "2017-10-09", "close": 14.8, "volume": 6254922.0}, {"date": "2017-10-10", "close": 14.96, "volume": 9310708.0}, {"date": "2017-10-11", "close": 14.94, "volume": 10469650.0}, {"date": "2017-10-12", "close": 14.8, "volume": 8325160.0}, {"date": "2017-10-13", "close": 14.89, "volume": 9941298.0}, {"date": "2017-10-16", "close": 14.86, "volume": 6351364.0}, {"date": "2017-10-17", "close": 14.61, "volume": 12841080.0}, {"date": "2017-10-18", "close": 14.7, "volume": 6830165.0}, {"date": "2017-10-19", "close": 13.86, "volume": 23181650.0}, {"date": "2017-10-20", "close": 14.04, "volume": 12664360.0}, {"date": "2017-10-23", "close": 14.25, "volume": 8558384.0}, {"date": "2017-10-24", "close": 14.31, "volume": 8204920.0}, {"date": "2017-10-25", "close": 14.08, "volume": 15537270.0}, {"date": "2017-10-26", "close": 14.25, "volume": 7006971.0}, {"date": "2017-10-27", "close": 14.28, "volume": 7034055.0}, {"date": "2017-10-30", "close": 13.98, "volume": 11940100.0}, {"date": "2017-10-31", "close": 13.92, "volume": 10261400.0}, {"date": "2017-11-01", "close": 13.6, "volume": 15497660.0}, {"date": "2017-11-02", "close": 13.63, "volume": 17522400.0}, {"date": "2017-11-03", "close": 13.5, "volume": 9542961.0}, {"date": "2017-11-06", "close": 13.63, "volume": 9582892.0}, {"date": "2017-11-07", "close": 13.57, "volume": 7360643.0}, {"date": "2017-11-08", "close": 13.54, "volume": 7751865.0}, {"date": "2017-11-09", "close": 13.72, "volume": 6230930.0}, {"date": "2017-11-10", "close": 13.7, "volume": 4517873.0}, {"date": "2017-11-13", "close": 13.48, "volume": 14681190.0}, {"date": "2017-11-14", "close": 13.27, "volume": 11349950.0}, {"date": "2017-11-15", "close": 13.16, "volume": 12002180.0}, {"date": "2017-11-16", "close": 13.27, "volume": 14820660.0}, {"date": "2017-11-17", "close": 13.68, "volume": 12895360.0}, {"date": "2017-11-20", "close": 14.09, "volume": 12404100.0}, {"date": "2017-11-21", "close": 14.12, "volume": 13665040.0}, {"date": "2017-11-22", "close": 13.1, "volume": 41916990.0}, {"date": "2017-11-24", "close": 13.32, "volume": 8555548.0}, {"date": "2017-11-27", "close": 13.47, "volume": 13862330.0}, {"date": "2017-11-28", "close": 13.88, "volume": 16053890.0}, {"date": "2017-11-29", "close": 13.97, "volume": 12093870.0}, {"date": "2017-11-30", "close": 13.95, "volume": 15101510.0}, {"date": "2017-12-01", "close": 14.44, "volume": 18543800.0}, {"date": "2017-12-04", "close": 14.23, "volume": 11095050.0}, {"date": "2017-12-05", "close": 14.08, "volume": 10892840.0}, {"date": "2017-12-06", "close": 14.16, "volume": 7090994.0}, {"date": "2017-12-07", "close": 14.22, "volume": 6818688.0}, {"date": "2017-12-08", "close": 14.34, "volume": 8114592.0}, {"date": "2017-12-11", "close": 14.58, "volume": 11129990.0}, {"date": "2017-12-12", "close": 14.5, "volume": 12199840.0}, {"date": "2017-12-13", "close": 14.32, "volume": 8640769.0}, {"date": "2017-12-14", "close": 14.24, "volume": 7601009.0}, {"date": "2017-12-15", "close": 14.41, "volume": 20249510.0}, {"date": "2017-12-18", "close": 14.9, "volume": 12653160.0}, {"date": "2017-12-19", "close": 14.8, "volume": 9792581.0}, {"date": "2017-12-20", "close": 14.71, "volume": 9259729.0}, {"date": "2017-12-21", "close": 14.72, "volume": 7888296.0}, {"date": "2017-12-22", "close": 14.71, "volume": 4171706.0}, {"date": "2017-12-26", "close": 14.74, "volume": 2882775.0}, {"date": "2017-12-27", "close": 14.67, "volume": 3260489.0}, {"date": "2017-12-28", "close": 14.61, "volume": 3686661.0}, {"date": "2017-12-29", "close": 14.36, "volume": 7097200.0}, {"date": "2018-01-02", "close": 14.61, "volume": 7155665.0}, {"date": "2018-01-03", "close": 14.7, "volume": 7907246.0}, {"date": "2018-01-04", "close": 15.06, "volume": 11331520.0}, {"date": "2018-01-05", "close": 15.05, "volume": 12539450.0}, {"date": "2018-01-08", "close": 14.82, "volume": 13052060.0}, {"date": "2018-01-09", "close": 14.85, "volume": 14481210.0}, {"date": "2018-01-10", "close": 15.19, "volume": 10170080.0}, {"date": "2018-01-11", "close": 15.45, "volume": 8239942.0}, {"date": "2018-01-12", "close": 15.81, "volume": 15520620.0}, {"date": "2018-01-16", "close": 15.81, "volume": 9664122.0}, {"date": "2018-01-17", "close": 16.07, "volume": 9450341.0}, {"date": "2018-01-18", "close": 15.97, "volume": 9774630.0}, {"date": "2018-01-19", "close": 16.08, "volume": 9117395.0}, {"date": "2018-01-22", "close": 16.05, "volume": 9415501.0}, {"date": "2018-01-23", "close": 16.67, "volume": 14446830.0}, {"date": "2018-01-24", "close": 16.68, "volume": 11806030.0}, {"date": "2018-01-25", "close": 16.48, "volume": 7765839.0}, {"date": "2018-01-26", "close": 16.71, "volume": 9762409.0}, {"date": "2018-01-29", "close": 16.97, "volume": 10537110.0}, {"date": "2018-01-30", "close": 16.54, "volume": 11202050.0}, {"date": "2018-01-31", "close": 16.4, "volume": 12419360.0}, {"date": "2018-02-01", "close": 16.79, "volume": 13494580.0}, {"date": "2018-02-02", "close": 16.65, "volume": 13299510.0}, {"date": "2018-02-05", "close": 15.66, "volume": 15734440.0}, {"date": "2018-02-06", "close": 15.73, "volume": 16203890.0}, {"date": "2018-02-07", "close": 15.56, "volume": 13112580.0}, {"date": "2018-02-08", "close": 15.04, "volume": 12060840.0}, {"date": "2018-02-09", "close": 15.3, "volume": 16715990.0}, {"date": "2018-02-12", "close": 15.75, "volume": 7683571.0}, {"date": "2018-02-13", "close": 15.47, "volume": 13734820.0}, {"date": "2018-02-14", "close": 16.15, "volume": 14008330.0}, {"date": "2018-02-15", "close": 16.35, "volume": 8175601.0}, {"date": "2018-02-16", "close": 16.39, "volume": 8558125.0}, {"date": "2018-02-20", "close": 16.52, "volume": 9037510.0}, {"date": "2018-02-21", "close": 16.25, "volume": 10902910.0}, {"date": "2018-02-22", "close": 16.41, "volume": 16069570.0}, {"date": "2018-02-23", "close": 18.14, "volume": 45011810.0}, {"date": "2018-02-26", "close": 18.55, "volume": 25540010.0}, {"date": "2018-02-27", "close": 18.82, "volume": 20968210.0}, {"date": "2018-02-28", "close": 18.59, "volume": 17526600.0}, {"date": "2018-03-01", "close": 18.4, "volume": 14071680.0}, {"date": "2018-03-02", "close": 18.78, "volume": 14916310.0}, {"date": "2018-03-05", "close": 18.98, "volume": 11719600.0}, {"date": "2018-03-06", "close": 19.41, "volume": 11506180.0}, {"date": "2018-03-07", "close": 19.15, "volume": 11054180.0}, {"date": "2018-03-08", "close": 18.95, "volume": 10409440.0}, {"date": "2018-03-09", "close": 19.16, "volume": 14564760.0}, {"date": "2018-03-12", "close": 19.07, "volume": 10161230.0}, {"date": "2018-03-13", "close": 18.88, "volume": 9001496.0}, {"date": "2018-03-14", "close": 18.85, "volume": 11582760.0}, {"date": "2018-03-15", "close": 18.83, "volume": 15294020.0}, {"date": "2018-03-16", "close": 18.79, "volume": 19974150.0}, {"date": "2018-03-19", "close": 18.7, "volume": 8959570.0}, {"date": "2018-03-20", "close": 18.78, "volume": 10931290.0}, {"date": "2018-03-21", "close": 18.71, "volume": 10874880.0}, {"date": "2018-03-22", "close": 18.32, "volume": 10784360.0}, {"date": "2018-03-23", "close": 17.63, "volume": 10211490.0}, {"date": "2018-03-26", "close": 17.99, "volume": 11001880.0}, {"date": "2018-03-27", "close": 17.56, "volume": 12128650.0}, {"date": "2018-03-28", "close": 17.66, "volume": 14005180.0}, {"date": "2018-03-29", "close": 17.54, "volume": 15580060.0}, {"date": "2018-04-02", "close": 17.12, "volume": 10274630.0}, {"date": "2018-04-03", "close": 17.14, "volume": 13356830.0}, {"date": "2018-04-04", "close": 17.25, "volume": 13169790.0}, {"date": "2018-04-05", "close": 17.2, "volume": 14340620.0}, {"date": "2018-04-06", "close": 16.7, "volume": 14140850.0}, {"date": "2018-04-09", "close": 16.81, "volume": 8417827.0}, {"date": "2018-04-10", "close": 17.25, "volume": 15354750.0}, {"date": "2018-04-11", "close": 17.24, "volume": 9828543.0}, {"date": "2018-04-12", "close": 17.41, "volume": 13920280.0}, {"date": "2018-04-13", "close": 17.4, "volume": 9209728.0}, {"date": "2018-04-16", "close": 17.56, "volume": 16959570.0}, {"date": "2018-04-17", "close": 17.75, "volume": 17048470.0}, {"date": "2018-04-18", "close": 17.68, "volume": 9606177.0}, {"date": "2018-04-19", "close": 17.41, "volume": 7530167.0}, {"date": "2018-04-20", "close": 17.29, "volume": 7670775.0}, {"date": "2018-04-23", "close": 17.42, "volume": 8073000.0}, {"date": "2018-04-24", "close": 17.36, "volume": 10102650.0}, {"date": "2018-04-25", "close": 17.31, "volume": 8355116.0}, {"date": "2018-04-26", "close": 17.39, "volume": 10687320.0}, {"date": "2018-04-27", "close": 17.35, "volume": 8790413.0}, {"date": "2018-04-30", "close": 17.05, "volume": 12473410.0}, {"date": "2018-05-01", "close": 17.18, "volume": 9651766.0}, {"date": "2018-05-02", "close": 17.12, "volume": 6014098.0}, {"date": "2018-05-03", "close": 16.9, "volume": 7772874.0}, {"date": "2018-05-04", "close": 17.21, "volume": 6166527.0}, {"date": "2018-05-07", "close": 17.3, "volume": 10410190.0}, {"date": "2018-05-08", "close": 17.39, "volume": 12070190.0}, {"date": "2018-05-09", "close": 17.6, "volume": 13013340.0}, {"date": "2018-05-10", "close": 17.65, "volume": 10907310.0}, {"date": "2018-05-11", "close": 17.67, "volume": 11498300.0}, {"date": "2018-05-14", "close": 17.59, "volume": 8455171.0}, {"date": "2018-05-15", "close": 17.4, "volume": 8365749.0}, {"date": "2018-05-16", "close": 17.63, "volume": 14381050.0}, {"date": "2018-05-17", "close": 17.67, "volume": 10600210.0}, {"date": "2018-05-18", "close": 17.56, "volume": 6784877.0}, {"date": "2018-05-21", "close": 17.51, "volume": 6146770.0}, {"date": "2018-05-22", "close": 17.41, "volume": 14399950.0}, {"date": "2018-05-23", "close": 15.58, "volume": 56044490.0}, {"date": "2018-05-24", "close": 15.76, "volume": 28857180.0}, {"date": "2018-05-25", "close": 15.52, "volume": 14410520.0}, {"date": "2018-05-29", "close": 15.38, "volume": 9724880.0}, {"date": "2018-05-30", "close": 15.57, "volume": 12024890.0}, {"date": "2018-05-31", "close": 15.24, "volume": 14448050.0}, {"date": "2018-06-01", "close": 15.53, "volume": 10896210.0}, {"date": "2018-06-04", "close": 15.54, "volume": 12134700.0}, {"date": "2018-06-05", "close": 16.06, "volume": 22296340.0}, {"date": "2018-06-06", "close": 16.02, "volume": 12394520.0}, {"date": "2018-06-07", "close": 15.92, "volume": 7786362.0}, {"date": "2018-06-08", "close": 16.01, "volume": 7921062.0}, {"date": "2018-06-11", "close": 16.02, "volume": 11592510.0}, {"date": "2018-06-12", "close": 15.79, "volume": 8983217.0}, {"date": "2018-06-13", "close": 15.79, "volume": 8437824.0}, {"date": "2018-06-14", "close": 15.82, "volume": 11844090.0}, {"date": "2018-06-15", "close": 15.95, "volume": 25029570.0}, {"date": "2018-06-18", "close": 15.91, "volume": 12078040.0}, {"date": "2018-06-19", "close": 15.9, "volume": 8381017.0}, {"date": "2018-06-20", "close": 15.15, "volume": 14603220.0}, {"date": "2018-06-21", "close": 15.42, "volume": 14483090.0}, {"date": "2018-06-22", "close": 15.24, "volume": 9282647.0}, {"date": "2018-06-25", "close": 15.07, "volume": 15972810.0}, {"date": "2018-06-26", "close": 15.17, "volume": 7978554.0}, {"date": "2018-06-27", "close": 14.72, "volume": 14267160.0}, {"date": "2018-06-28", "close": 14.71, "volume": 14739090.0}, {"date": "2018-06-29", "close": 14.61, "volume": 11385060.0}, {"date": "2018-07-02", "close": 14.8, "volume": 7050869.0}, {"date": "2018-07-03", "close": 14.77, "volume": 4748199.0}, {"date": "2018-07-05", "close": 14.82, "volume": 9426215.0}, {"date": "2018-07-06", "close": 14.98, "volume": 5526834.0}, {"date": "2018-07-09", "close": 15.23, "volume": 6357178.0}, {"date": "2018-07-10", "close": 15.5, "volume": 12040880.0}, {"date": "2018-07-11", "close": 15.1, "volume": 8721631.0}, {"date": "2018-07-12", "close": 15.39, "volume": 4759838.0}, {"date": "2018-07-13", "close": 15.49, "volume": 8808068.0}, {"date": "2018-07-16", "close": 15.64, "volume": 10737970.0}, {"date": "2018-07-17", "close": 15.66, "volume": 8881368.0}, {"date": "2018-07-18", "close": 15.93, "volume": 6985921.0}, {"date": "2018-07-19", "close": 15.64, "volume": 11529630.0}, {"date": "2018-07-20", "close": 15.47, "volume": 6592584.0}, {"date": "2018-07-23", "close": 15.47, "volume": 13138930.0}, {"date": "2018-07-24", "close": 15.3, "volume": 7481736.0}, {"date": "2018-07-25", "close": 15.48, "volume": 5964866.0}, {"date": "2018-07-26", "close": 15.69, "volume": 4970568.0}, {"date": "2018-07-27", "close": 15.59, "volume": 5690120.0}, {"date": "2018-07-30", "close": 15.45, "volume": 4926249.0}, {"date": "2018-07-31", "close": 15.44, "volume": 6644722.0}, {"date": "2018-08-01", "close": 15.45, "volume": 5640154.0}, {"date": "2018-08-02", "close": 15.55, "volume": 7752458.0}, {"date": "2018-08-03", "close": 15.98, "volume": 7397161.0}, {"date": "2018-08-06", "close": 16.01, "volume": 5224052.0}, {"date": "2018-08-07", "close": 16.13, "volume": 4396525.0}, {"date": "2018-08-08", "close": 16.16, "volume": 4662968.0}, {"date": "2018-08-09", "close": 16.11, "volume": 3465116.0}, {"date": "2018-08-10", "close": 15.85, "volume": 5035476.0}, {"date": "2018-08-13", "close": 15.66, "volume": 5039563.0}, {"date": "2018-08-14", "close": 15.99, "volume": 5182786.0}, {"date": "2018-08-15", "close": 16.03, "volume": 10257720.0}, {"date": "2018-08-16", "close": 16.27, "volume": 10663380.0}, {"date": "2018-08-17", "close": 16.67, "volume": 12167040.0}, {"date": "2018-08-20", "close": 16.72, "volume": 9402443.0}, {"date": "2018-08-21", "close": 15.78, "volume": 16612710.0}, {"date": "2018-08-22", "close": 15.82, "volume": 8280054.0}, {"date": "2018-08-23", "close": 16.1, "volume": 15522380.0}, {"date": "2018-08-24", "close": 16.2, "volume": 9560621.0}, {"date": "2018-08-27", "close": 16.45, "volume": 13743160.0}, {"date": "2018-08-28", "close": 16.74, "volume": 10909570.0}, {"date": "2018-08-29", "close": 16.71, "volume": 25328930.0}, {"date": "2018-08-30", "close": 16.79, "volume": 16188010.0}, {"date": "2018-08-31", "close": 16.53, "volume": 10672970.0}, {"date": "2018-09-04", "close": 16.67, "volume": 9711789.0}, {"date": "2018-09-05", "close": 16.59, "volume": 13573940.0}, {"date": "2018-09-06", "close": 16.52, "volume": 8440741.0}, {"date": "2018-09-07", "close": 16.53, "volume": 10228930.0}, {"date": "2018-09-10", "close": 16.41, "volume": 12516300.0}, {"date": "2018-09-11", "close": 16.45, "volume": 7953702.0}, {"date": "2018-09-12", "close": 16.4, "volume": 5614502.0}, {"date": "2018-09-13", "close": 16.54, "volume": 11130870.0}, {"date": "2018-09-14", "close": 16.58, "volume": 7993766.0}, {"date": "2018-09-17", "close": 16.28, "volume": 8686410.0}, {"date": "2018-09-18", "close": 16.55, "volume": 6680148.0}, {"date": "2018-09-19", "close": 16.64, "volume": 6870487.0}, {"date": "2018-09-20", "close": 16.87, "volume": 8725749.0}, {"date": "2018-09-21", "close": 17.02, "volume": 26690390.0}, {"date": "2018-09-24", "close": 16.92, "volume": 7291290.0}, {"date": "2018-09-25", "close": 16.55, "volume": 16055060.0}, {"date": "2018-09-26", "close": 16.51, "volume": 8867674.0}, {"date": "2018-09-27", "close": 16.28, "volume": 12470270.0}, {"date": "2018-09-28", "close": 16.31, "volume": 12488000.0}, {"date": "2018-10-01", "close": 16.18, "volume": 9744875.0}, {"date": "2018-10-02", "close": 16.53, "volume": 9585803.0}, {"date": "2018-10-03", "close": 16.75, "volume": 9989893.0}, {"date": "2018-10-04", "close": 16.85, "volume": 10188100.0}, {"date": "2018-10-05", "close": 16.14, "volume": 12794690.0}, {"date": "2018-10-08", "close": 15.89, "volume": 8255720.0}, {"date": "2018-10-09", "close": 15.69, "volume": 12073340.0}, {"date": "2018-10-10", "close": 15.11, "volume": 10205670.0}, {"date": "2018-10-11", "close": 14.63, "volume": 9071957.0}, {"date": "2018-10-12", "close": 15.42, "volume": 16592240.0}, {"date": "2018-10-15", "close": 15.34, "volume": 9344738.0}, {"date": "2018-10-16", "close": 15.51, "volume": 6109286.0}, {"date": "2018-10-17", "close": 15.52, "volume": 5724004.0}, {"date": "2018-10-18", "close": 15.33, "volume": 8248343.0}, {"date": "2018-10-19", "close": 15.44, "volume": 7648342.0}, {"date": "2018-10-22", "close": 15.84, "volume": 7881609.0}, {"date": "2018-10-23", "close": 15.65, "volume": 9081348.0}, {"date": "2018-10-24", "close": 15.09, "volume": 8117784.0}, {"date": "2018-10-25", "close": 15.15, "volume": 8175749.0}, {"date": "2018-10-26", "close": 14.63, "volume": 10469500.0}, {"date": "2018-10-29", "close": 14.57, "volume": 7606821.0}, {"date": "2018-10-30", "close": 14.93, "volume": 8166901.0}, {"date": "2018-10-31", "close": 15.25, "volume": 9389158.0}, {"date": "2018-11-01", "close": 15.8, "volume": 5949491.0}, {"date": "2018-11-02", "close": 15.89, "volume": 15140650.0}, {"date": "2018-11-05", "close": 15.93, "volume": 6268145.0}, {"date": "2018-11-06", "close": 15.88, "volume": 13047220.0}, {"date": "2018-11-07", "close": 16.24, "volume": 18048210.0}, {"date": "2018-11-08", "close": 16.25, "volume": 6903651.0}, {"date": "2018-11-09", "close": 15.72, "volume": 10708760.0}, {"date": "2018-11-12", "close": 15.28, "volume": 9551021.0}, {"date": "2018-11-13", "close": 15.34, "volume": 9474313.0}, {"date": "2018-11-14", "close": 15.15, "volume": 16233390.0}, {"date": "2018-11-15", "close": 15.32, "volume": 15160720.0}, {"date": "2018-11-16", "close": 15.2, "volume": 11063460.0}, {"date": "2018-11-19", "close": 14.83, "volume": 12359850.0}, {"date": "2018-11-20", "close": 14.53, "volume": 11174960.0}, {"date": "2018-11-21", "close": 14.7, "volume": 8652255.0}, {"date": "2018-11-23", "close": 14.54, "volume": 2909396.0}, {"date": "2018-11-26", "close": 14.91, "volume": 9374048.0}, {"date": "2018-11-27", "close": 15.06, "volume": 7771920.0}, {"date": "2018-11-28", "close": 15.46, "volume": 13164810.0}, {"date": "2018-11-29", "close": 15.12, "volume": 10916530.0}, {"date": "2018-11-30", "close": 15.0, "volume": 20944660.0}, {"date": "2018-12-03", "close": 15.5, "volume": 14841080.0}, {"date": "2018-12-04", "close": 15.05, "volume": 17858300.0}, {"date": "2018-12-06", "close": 16.02, "volume": 29120850.0}, {"date": "2018-12-07", "close": 14.71, "volume": 18469820.0}, {"date": "2018-12-10", "close": 14.57, "volume": 14047520.0}, {"date": "2018-12-11", "close": 14.74, "volume": 16343590.0}, {"date": "2018-12-12", "close": 14.64, "volume": 14081010.0}, {"date": "2018-12-13", "close": 14.49, "volume": 12060210.0}, {"date": "2018-12-14", "close": 14.22, "volume": 11166190.0}, {"date": "2018-12-17", "close": 13.59, "volume": 17062610.0}, {"date": "2018-12-18", "close": 13.63, "volume": 12732290.0}, {"date": "2018-12-19", "close": 13.17, "volume": 14299810.0}, {"date": "2018-12-20", "close": 12.65, "volume": 18527040.0}, {"date": "2018-12-21", "close": 12.61, "volume": 25427490.0}, {"date": "2018-12-24", "close": 12.27, "volume": 5400214.0}, {"date": "2018-12-26", "close": 12.81, "volume": 10304570.0}, {"date": "2018-12-27", "close": 13.1, "volume": 8123532.0}, {"date": "2018-12-28", "close": 13.03, "volume": 8693212.0}, {"date": "2018-12-31", "close": 13.21, "volume": 6453785.0}, {"date": "2019-01-02", "close": 13.46, "volume": 10863460.0}, {"date": "2019-01-03", "close": 13.18, "volume": 11921670.0}, {"date": "2019-01-04", "close": 13.8, "volume": 11275590.0}, {"date": "2019-01-07", "close": 14.07, "volume": 8025181.0}, {"date": "2019-01-08", "close": 13.8, "volume": 11966930.0}, {"date": "2019-01-09", "close": 14.06, "volume": 7667107.0}, {"date": "2019-01-10", "close": 14.13, "volume": 7765641.0}, {"date": "2019-01-11", "close": 14.24, "volume": 6507107.0}, {"date": "2019-01-14", "close": 14.16, "volume": 8960258.0}, {"date": "2019-01-15", "close": 14.44, "volume": 6712977.0}, {"date": "2019-01-16", "close": 14.32, "volume": 12238710.0}, {"date": "2019-01-17", "close": 14.27, "volume": 5869324.0}, {"date": "2019-01-18", "close": 14.68, "volume": 8935846.0}, {"date": "2019-01-22", "close": 14.45, "volume": 9372418.0}, {"date": "2019-01-23", "close": 14.44, "volume": 6831401.0}, {"date": "2019-01-24", "close": 14.76, "volume": 7064105.0}, {"date": "2019-01-25", "close": 15.35, "volume": 17843450.0}, {"date": "2019-01-28", "close": 15.66, "volume": 29233420.0}, {"date": "2019-01-29", "close": 15.37, "volume": 20883960.0}, {"date": "2019-01-30", "close": 15.52, "volume": 7852268.0}, {"date": "2019-01-31", "close": 15.59, "volume": 11940120.0}, {"date": "2019-02-01", "close": 15.69, "volume": 9028319.0}, {"date": "2019-02-04", "close": 15.79, "volume": 9177577.0}, {"date": "2019-02-05", "close": 15.89, "volume": 6625746.0}, {"date": "2019-02-06", "close": 16.09, "volume": 7159007.0}, {"date": "2019-02-07", "close": 15.85, "volume": 6135546.0}, {"date": "2019-02-08", "close": 15.92, "volume": 7301484.0}, {"date": "2019-02-11", "close": 15.84, "volume": 7021567.0}, {"date": "2019-02-12", "close": 16.0, "volume": 13871140.0}, {"date": "2019-02-13", "close": 16.05, "volume": 11745060.0}, {"date": "2019-02-14", "close": 15.99, "volume": 7759662.0}, {"date": "2019-02-15", "close": 16.09, "volume": 11932680.0}, {"date": "2019-02-19", "close": 16.09, "volume": 8588891.0}, {"date": "2019-02-20", "close": 16.05, "volume": 9262285.0}, {"date": "2019-02-21", "close": 16.23, "volume": 15644270.0}, {"date": "2019-02-22", "close": 16.32, "volume": 22477990.0}, {"date": "2019-02-25", "close": 16.76, "volume": 12993060.0}, {"date": "2019-02-26", "close": 16.8, "volume": 9853842.0}, {"date": "2019-02-27", "close": 16.7, "volume": 8379593.0}, {"date": "2019-02-28", "close": 16.38, "volume": 13482020.0}, {"date": "2019-03-01", "close": 16.38, "volume": 21879840.0}, {"date": "2019-03-04", "close": 16.16, "volume": 13350790.0}, {"date": "2019-03-05", "close": 16.14, "volume": 15810900.0}, {"date": "2019-03-06", "close": 15.96, "volume": 6343393.0}, {"date": "2019-03-07", "close": 15.67, "volume": 14207930.0}, {"date": "2019-03-08", "close": 15.61, "volume": 7801907.0}, {"date": "2019-03-11", "close": 15.89, "volume": 11392480.0}, {"date": "2019-03-12", "close": 15.31, "volume": 17676400.0}, {"date": "2019-03-13", "close": 15.52, "volume": 11285170.0}, {"date": "2019-03-14", "close": 15.66, "volume": 10097390.0}, {"date": "2019-03-15", "close": 16.07, "volume": 20228350.0}, {"date": "2019-03-18", "close": 15.84, "volume": 11519140.0}, {"date": "2019-03-19", "close": 15.88, "volume": 15482540.0}, {"date": "2019-03-20", "close": 15.87, "volume": 10337100.0}, {"date": "2019-03-21", "close": 16.02, "volume": 17707420.0}, {"date": "2019-03-22", "close": 15.29, "volume": 12246730.0}, {"date": "2019-03-25", "close": 15.15, "volume": 12254970.0}, {"date": "2019-03-26", "close": 15.31, "volume": 9258478.0}, {"date": "2019-03-27", "close": 15.26, "volume": 7424013.0}, {"date": "2019-03-28", "close": 15.26, "volume": 9557233.0}, {"date": "2019-03-29", "close": 15.43, "volume": 9937308.0}, {"date": "2019-04-01", "close": 15.9, "volume": 10661850.0}, {"date": "2019-04-02", "close": 15.82, "volume": 6484598.0}, {"date": "2019-04-03", "close": 15.85, "volume": 11969120.0}, {"date": "2019-04-04", "close": 16.07, "volume": 8978811.0}, {"date": "2019-04-05", "close": 16.15, "volume": 6083877.0}, {"date": "2019-04-08", "close": 16.19, "volume": 6414083.0}, {"date": "2019-04-09", "close": 15.95, "volume": 4799383.0}, {"date": "2019-04-10", "close": 16.27, "volume": 5654551.0}, {"date": "2019-04-11", "close": 16.27, "volume": 6985341.0}, {"date": "2019-04-12", "close": 16.4, "volume": 5240089.0}, {"date": "2019-04-15", "close": 16.49, "volume": 5229356.0}, {"date": "2019-04-16", "close": 16.6, "volume": 14190920.0}, {"date": "2019-04-17", "close": 16.57, "volume": 8866955.0}, {"date": "2019-04-18", "close": 16.66, "volume": 9115957.0}, {"date": "2019-04-22", "close": 16.59, "volume": 5423736.0}, {"date": "2019-04-23", "close": 16.53, "volume": 10018580.0}, {"date": "2019-04-24", "close": 16.27, "volume": 9143916.0}, {"date": "2019-04-25", "close": 16.01, "volume": 9782070.0}, {"date": "2019-04-26", "close": 15.77, "volume": 11613380.0}, {"date": "2019-04-29", "close": 15.71, "volume": 7166291.0}, {"date": "2019-04-30", "close": 15.81, "volume": 10384860.0}, {"date": "2019-05-01", "close": 15.79, "volume": 6609889.0}, {"date": "2019-05-02", "close": 15.74, "volume": 5105366.0}, {"date": "2019-05-03", "close": 15.93, "volume": 5139268.0}, {"date": "2019-05-06", "close": 15.66, "volume": 5543643.0}, {"date": "2019-05-07", "close": 15.43, "volume": 7565544.0}, {"date": "2019-05-08", "close": 15.35, "volume": 5554895.0}, {"date": "2019-05-09", "close": 15.22, "volume": 7525334.0}, {"date": "2019-05-10", "close": 14.79, "volume": 14643540.0}, {"date": "2019-05-13", "close": 14.16, "volume": 12346290.0}, {"date": "2019-05-14", "close": 14.24, "volume": 9175689.0}, {"date": "2019-05-15", "close": 14.42, "volume": 15286010.0}, {"date": "2019-05-16", "close": 14.53, "volume": 14153450.0}, {"date": "2019-05-17", "close": 14.62, "volume": 16330320.0}, {"date": "2019-05-20", "close": 14.75, "volume": 11407910.0}, {"date": "2019-05-21", "close": 15.25, "volume": 11137710.0}, {"date": "2019-05-22", "close": 14.71, "volume": 8819763.0}, {"date": "2019-05-23", "close": 14.32, "volume": 12423660.0}, {"date": "2019-05-24", "close": 14.39, "volume": 24819170.0}, {"date": "2019-05-28", "close": 14.17, "volume": 16535200.0}, {"date": "2019-05-29", "close": 14.13, "volume": 8329219.0}, {"date": "2019-05-30", "close": 14.22, "volume": 9041274.0}, {"date": "2019-05-31", "close": 13.72, "volume": 13986990.0}, {"date": "2019-06-03", "close": 13.69, "volume": 11097970.0}, {"date": "2019-06-04", "close": 14.13, "volume": 8911035.0}, {"date": "2019-06-05", "close": 14.09, "volume": 8914073.0}, {"date": "2019-06-06", "close": 13.99, "volume": 10444270.0}, {"date": "2019-06-07", "close": 14.09, "volume": 8912023.0}, {"date": "2019-06-10", "close": 14.26, "volume": 8844764.0}, {"date": "2019-06-11", "close": 14.26, "volume": 7146257.0}, {"date": "2019-06-12", "close": 14.14, "volume": 5917627.0}, {"date": "2019-06-13", "close": 14.35, "volume": 7195312.0}, {"date": "2019-06-14", "close": 14.15, "volume": 5930319.0}, {"date": "2019-06-17", "close": 14.3, "volume": 9903362.0}, {"date": "2019-06-18", "close": 14.59, "volume": 8172215.0}, {"date": "2019-06-19", "close": 14.71, "volume": 9637354.0}, {"date": "2019-06-20", "close": 15.0, "volume": 10038160.0}, {"date": "2019-06-21", "close": 14.94, "volume": 15542130.0}, {"date": "2019-06-24", "close": 15.01, "volume": 6810464.0}, {"date": "2019-06-25", "close": 14.76, "volume": 8223273.0}, {"date": "2019-06-26", "close": 14.96, "volume": 8407592.0}, {"date": "2019-06-27", "close": 14.97, "volume": 6214473.0}, {"date": "2019-06-28", "close": 14.95, "volume": 20533150.0}, {"date": "2019-07-01", "close": 15.14, "volume": 10223820.0}, {"date": "2019-07-02", "close": 15.08, "volume": 7444674.0}, {"date": "2019-07-03", "close": 15.29, "volume": 6049042.0}, {"date": "2019-07-05", "close": 15.17, "volume": 6018521.0}, {"date": "2019-07-08", "close": 15.03, "volume": 7342842.0}, {"date": "2019-07-09", "close": 14.87, "volume": 7482577.0}, {"date": "2019-07-10", "close": 14.77, "volume": 7082121.0}, {"date": "2019-07-11", "close": 14.6, "volume": 12929500.0}, {"date": "2019-07-12", "close": 14.91, "volume": 8061869.0}, {"date": "2019-07-15", "close": 14.96, "volume": 4655868.0}, {"date": "2019-07-16", "close": 14.81, "volume": 6996520.0}, {"date": "2019-07-17", "close": 14.69, "volume": 7100806.0}, {"date": "2019-07-18", "close": 14.75, "volume": 8277387.0}, {"date": "2019-07-19", "close": 14.84, "volume": 5765012.0}, {"date": "2019-07-22", "close": 14.3, "volume": 11954750.0}, {"date": "2019-07-23", "close": 14.61, "volume": 8771276.0}, {"date": "2019-07-24", "close": 14.74, "volume": 8067927.0}, {"date": "2019-07-25", "close": 14.51, "volume": 8822665.0}, {"date": "2019-07-26", "close": 14.63, "volume": 6893114.0}, {"date": "2019-07-29", "close": 14.66, "volume": 6046488.0}, {"date": "2019-07-30", "close": 14.61, "volume": 5362869.0}, {"date": "2019-07-31", "close": 14.37, "volume": 8325299.0}, {"date": "2019-08-01", "close": 14.14, "volume": 7904119.0}, {"date": "2019-08-02", "close": 13.27, "volume": 21673420.0}, {"date": "2019-08-05", "close": 12.9, "volume": 15207930.0}, {"date": "2019-08-06", "close": 13.07, "volume": 9594555.0}, {"date": "2019-08-07", "close": 13.06, "volume": 8026108.0}, {"date": "2019-08-08", "close": 13.55, "volume": 10874380.0}, {"date": "2019-08-09", "close": 13.39, "volume": 11271770.0}, {"date": "2019-08-12", "close": 13.08, "volume": 6964625.0}, {"date": "2019-08-13", "close": 13.4, "volume": 12048160.0}, {"date": "2019-08-14", "close": 12.86, "volume": 11300940.0}, {"date": "2019-08-15", "close": 12.68, "volume": 11024730.0}, {"date": "2019-08-16", "close": 12.8, "volume": 10818700.0}, {"date": "2019-08-19", "close": 13.11, "volume": 7196167.0}, {"date": "2019-08-20", "close": 12.94, "volume": 5084449.0}, {"date": "2019-08-21", "close": 13.07, "volume": 7453205.0}, {"date": "2019-08-22", "close": 13.25, "volume": 7900705.0}, {"date": "2019-08-23", "close": 12.75, "volume": 12131010.0}, {"date": "2019-08-26", "close": 12.94, "volume": 8712205.0}, {"date": "2019-08-27", "close": 12.93, "volume": 14242170.0}, {"date": "2019-08-28", "close": 13.37, "volume": 15022520.0}, {"date": "2019-08-29", "close": 13.68, "volume": 11196120.0}, {"date": "2019-08-30", "close": 13.82, "volume": 8841143.0}, {"date": "2019-09-03", "close": 13.49, "volume": 7907523.0}, {"date": "2019-09-04", "close": 13.75, "volume": 6933976.0}, {"date": "2019-09-05", "close": 14.4, "volume": 9382129.0}, {"date": "2019-09-06", "close": 14.57, "volume": 8599507.0}, {"date": "2019-09-09", "close": 14.95, "volume": 12951200.0}, {"date": "2019-09-10", "close": 15.09, "volume": 10404700.0}, {"date": "2019-09-11", "close": 15.37, "volume": 7938936.0}, {"date": "2019-09-12", "close": 15.36, "volume": 8500818.0}, {"date": "2019-09-13", "close": 15.32, "volume": 9229038.0}, {"date": "2019-09-16", "close": 15.12, "volume": 11458550.0}, {"date": "2019-09-17", "close": 14.99, "volume": 7258326.0}, {"date": "2019-09-18", "close": 14.74, "volume": 12727640.0}, {"date": "2019-09-19", "close": 14.85, "volume": 14546070.0}, {"date": "2019-09-20", "close": 14.43, "volume": 19608060.0}, {"date": "2019-09-23", "close": 14.4, "volume": 12096660.0}, {"date": "2019-09-24", "close": 14.25, "volume": 16094220.0}, {"date": "2019-09-25", "close": 14.59, "volume": 8094058.0}, {"date": "2019-09-26", "close": 14.63, "volume": 6991700.0}, {"date": "2019-09-27", "close": 15.0, "volume": 10224700.0}, {"date": "2019-09-30", "close": 15.17, "volume": 11161450.0}, {"date": "2019-10-01", "close": 14.65, "volume": 7919613.0}, {"date": "2019-10-02", "close": 14.44, "volume": 7444375.0}, {"date": "2019-10-03", "close": 14.5, "volume": 5808284.0}, {"date": "2019-10-04", "close": 14.4, "volume": 9750176.0}, {"date": "2019-10-07", "close": 14.35, "volume": 8264691.0}, {"date": "2019-10-08", "close": 13.85, "volume": 12042960.0}, {"date": "2019-10-09", "close": 14.07, "volume": 6327154.0}, {"date": "2019-10-10", "close": 14.11, "volume": 4461529.0}, {"date": "2019-10-11", "close": 14.35, "volume": 6507207.0}, {"date": "2019-10-14", "close": 14.95, "volume": 8744634.0}, {"date": "2019-10-15", "close": 15.14, "volume": 7610427.0}, {"date": "2019-10-16", "close": 15.09, "volume": 5206281.0}, {"date": "2019-10-17", "close": 15.21, "volume": 4793515.0}, {"date": "2019-10-18", "close": 15.35, "volume": 9987097.0}, {"date": "2019-10-21", "close": 15.97, "volume": 19509080.0}, {"date": "2019-10-22", "close": 15.95, "volume": 10874550.0}, {"date": "2019-10-23", "close": 16.02, "volume": 10990710.0}, {"date": "2019-10-24", "close": 15.89, "volume": 8467433.0}, {"date": "2019-10-25", "close": 16.16, "volume": 6349074.0}, {"date": "2019-10-28", "close": 16.43, "volume": 5537105.0}, {"date": "2019-10-29", "close": 16.46, "volume": 6490385.0}, {"date": "2019-10-30", "close": 16.31, "volume": 6452228.0}, {"date": "2019-10-31", "close": 16.41, "volume": 5724941.0}, {"date": "2019-11-01", "close": 16.5, "volume": 6996903.0}, {"date": "2019-11-04", "close": 16.65, "volume": 10539620.0}, {"date": "2019-11-05", "close": 16.83, "volume": 13439760.0}, {"date": "2019-11-06", "close": 16.94, "volume": 12812760.0}, {"date": "2019-11-07", "close": 17.18, "volume": 9108767.0}, {"date": "2019-11-08", "close": 17.43, "volume": 5901803.0}, {"date": "2019-11-11", "close": 17.46, "volume": 5640071.0}, {"date": "2019-11-12", "close": 17.34, "volume": 8409427.0}, {"date": "2019-11-13", "close": 17.23, "volume": 8636219.0}, {"date": "2019-11-14", "close": 17.03, "volume": 11010550.0}, {"date": "2019-11-15", "close": 17.23, "volume": 9913422.0}, {"date": "2019-11-18", "close": 17.28, "volume": 8227481.0}, {"date": "2019-11-19", "close": 17.44, "volume": 9109730.0}, {"date": "2019-11-20", "close": 17.12, "volume": 6434113.0}, {"date": "2019-11-21", "close": 17.08, "volume": 5434922.0}, {"date": "2019-11-22", "close": 17.12, "volume": 6690184.0}, {"date": "2019-11-25", "close": 17.45, "volume": 11403410.0}, {"date": "2019-11-26", "close": 15.97, "volume": 27708670.0}, {"date": "2019-11-27", "close": 15.94, "volume": 8447533.0}, {"date": "2019-11-29", "close": 15.83, "volume": 4805663.0}, {"date": "2019-12-02", "close": 15.76, "volume": 9736316.0}, {"date": "2019-12-03", "close": 15.61, "volume": 6587744.0}, {"date": "2019-12-04", "close": 15.74, "volume": 5239366.0}, {"date": "2019-12-05", "close": 15.93, "volume": 8002371.0}, {"date": "2019-12-06", "close": 15.91, "volume": 5307342.0}, {"date": "2019-12-09", "close": 15.89, "volume": 6839769.0}, {"date": "2019-12-10", "close": 15.84, "volume": 6887347.0}, {"date": "2019-12-11", "close": 15.87, "volume": 6726151.0}, {"date": "2019-12-12", "close": 16.4, "volume": 9032519.0}, {"date": "2019-12-13", "close": 16.03, "volume": 7431165.0}, {"date": "2019-12-16", "close": 16.08, "volume": 6902563.0}, {"date": "2019-12-17", "close": 15.84, "volume": 8874651.0}, {"date": "2019-12-18", "close": 15.91, "volume": 10688620.0}, {"date": "2019-12-19", "close": 15.74, "volume": 10615220.0}, {"date": "2019-12-20", "close": 15.58, "volume": 19504290.0}, {"date": "2019-12-23", "close": 15.84, "volume": 10093990.0}, {"date": "2019-12-24", "close": 15.92, "volume": 2022554.0}, {"date": "2019-12-26", "close": 15.96, "volume": 3502080.0}, {"date": "2019-12-27", "close": 15.9, "volume": 7395400.0}, {"date": "2019-12-30", "close": 15.78, "volume": 10155450.0}, {"date": "2019-12-31", "close": 15.86, "volume": 7338534.0}, {"date": "2020-01-02", "close": 16.17, "volume": 8200556.0}, {"date": "2020-01-03", "close": 15.77, "volume": 7802388.0}, {"date": "2020-01-06", "close": 15.72, "volume": 9155725.0}, {"date": "2020-01-07", "close": 15.64, "volume": 8552400.0}, {"date": "2020-01-08", "close": 15.76, "volume": 7624924.0}, {"date": "2020-01-09", "close": 15.67, "volume": 10669040.0}, {"date": "2020-01-10", "close": 15.47, "volume": 7536932.0}, {"date": "2020-01-13", "close": 15.55, "volume": 10123860.0}, {"date": "2020-01-14", "close": 15.54, "volume": 7669061.0}, {"date": "2020-01-15", "close": 15.49, "volume": 6933865.0}, {"date": "2020-01-16", "close": 15.77, "volume": 6822553.0}, {"date": "2020-01-17", "close": 15.1, "volume": 18728440.0}, {"date": "2020-01-21", "close": 14.9, "volume": 13327760.0}, {"date": "2020-01-22", "close": 15.03, "volume": 12116310.0}, {"date": "2020-01-23", "close": 15.16, "volume": 6112072.0}, {"date": "2020-01-24", "close": 14.76, "volume": 9582692.0}, {"date": "2020-01-27", "close": 14.52, "volume": 11601970.0}, {"date": "2020-01-28", "close": 14.62, "volume": 6350758.0}, {"date": "2020-01-29", "close": 14.42, "volume": 7123724.0}, {"date": "2020-01-30", "close": 14.42, "volume": 6938012.0}, {"date": "2020-01-31", "close": 13.93, "volume": 12204370.0}, {"date": "2020-02-03", "close": 14.14, "volume": 9186213.0}, {"date": "2020-02-04", "close": 14.42, "volume": 8307908.0}, {"date": "2020-02-05", "close": 14.89, "volume": 7683701.0}, {"date": "2020-02-06", "close": 14.92, "volume": 6328866.0}, {"date": "2020-02-07", "close": 14.74, "volume": 6361772.0}, {"date": "2020-02-10", "close": 14.77, "volume": 6762825.0}, {"date": "2020-02-11", "close": 14.87, "volume": 4978569.0}, {"date": "2020-02-12", "close": 15.03, "volume": 7822330.0}, {"date": "2020-02-13", "close": 14.7, "volume": 9028524.0}, {"date": "2020-02-14", "close": 14.44, "volume": 8115901.0}, {"date": "2020-02-18", "close": 14.38, "volume": 5494811.0}, {"date": "2020-02-19", "close": 14.47, "volume": 7303095.0}, {"date": "2020-02-20", "close": 14.47, "volume": 9141771.0}, {"date": "2020-02-21", "close": 14.18, "volume": 8480256.0}, {"date": "2020-02-24", "close": 13.71, "volume": 11045230.0}, {"date": "2020-02-25", "close": 13.33, "volume": 11244390.0}, {"date": "2020-02-26", "close": 13.04, "volume": 10243850.0}, {"date": "2020-02-27", "close": 12.58, "volume": 12311450.0}, {"date": "2020-02-28", "close": 12.79, "volume": 23358010.0}, {"date": "2020-03-02", "close": 12.89, "volume": 15540820.0}, {"date": "2020-03-03", "close": 12.59, "volume": 15309450.0}, {"date": "2020-03-04", "close": 12.26, "volume": 26220770.0}, {"date": "2020-03-05", "close": 11.79, "volume": 17618270.0}, {"date": "2020-03-06", "close": 11.99, "volume": 16164200.0}, {"date": "2020-03-09", "close": 11.14, "volume": 14914550.0}, {"date": "2020-03-10", "close": 11.52, "volume": 14684210.0}, {"date": "2020-03-11", "close": 10.57, "volume": 16340790.0}, {"date": "2020-03-12", "close": 9.12, "volume": 16073920.0}, {"date": "2020-03-13", "close": 9.86, "volume": 13959140.0}, {"date": "2020-03-16", "close": 8.35, "volume": 20677080.0}, {"date": "2020-03-17", "close": 8.27, "volume": 16205310.0}, {"date": "2020-03-18", "close": 8.53, "volume": 16350660.0}, {"date": "2020-03-19", "close": 9.11, "volume": 17683910.0}, {"date": "2020-03-20", "close": 8.63, "volume": 19963430.0}, {"date": "2020-03-23", "close": 7.83, "volume": 12308880.0}, {"date": "2020-03-24", "close": 8.94, "volume": 12485870.0}, {"date": "2020-03-25", "close": 9.39, "volume": 16421360.0}, {"date": "2020-03-26", "close": 10.53, "volume": 13078200.0}, {"date": "2020-03-27", "close": 9.82, "volume": 12548970.0}, {"date": "2020-03-30", "close": 10.05, "volume": 10077320.0}, {"date": "2020-03-31", "close": 9.71, "volume": 9302829.0}, {"date": "2020-04-01", "close": 9.58, "volume": 11509960.0}, {"date": "2020-04-02", "close": 9.38, "volume": 8233687.0}, {"date": "2020-04-03", "close": 9.3, "volume": 6826767.0}, {"date": "2020-04-06", "close": 9.83, "volume": 10453670.0}, {"date": "2020-04-07", "close": 9.66, "volume": 10484470.0}, {"date": "2020-04-08", "close": 10.23, "volume": 5841946.0}, {"date": "2020-04-09", "close": 10.53, "volume": 12500660.0}, {"date": "2020-04-13", "close": 10.36, "volume": 6937524.0}, {"date": "2020-04-14", "close": 10.36, "volume": 8921143.0}, {"date": "2020-04-15", "close": 9.52, "volume": 16451870.0}, {"date": "2020-04-16", "close": 9.32, "volume": 11236230.0}, {"date": "2020-04-17", "close": 9.71, "volume": 9960558.0}, {"date": "2020-04-20", "close": 9.36, "volume": 8651448.0}, {"date": "2020-04-21", "close": 9.05, "volume": 7682055.0}, {"date": "2020-04-22", "close": 9.03, "volume": 9059027.0}, {"date": "2020-04-23", "close": 9.27, "volume": 8468873.0}, {"date": "2020-04-24", "close": 9.53, "volume": 9376615.0}, {"date": "2020-04-27", "close": 9.66, "volume": 6455101.0}, {"date": "2020-04-28", "close": 9.8, "volume": 8552997.0}, {"date": "2020-04-29", "close": 10.31, "volume": 10508060.0}, {"date": "2020-04-30", "close": 10.06, "volume": 8172935.0}, {"date": "2020-05-01", "close": 9.48, "volume": 6454182.0}, {"date": "2020-05-04", "close": 9.38, "volume": 6867498.0}, {"date": "2020-05-05", "close": 9.41, "volume": 5361920.0}, {"date": "2020-05-06", "close": 9.35, "volume": 8741244.0}, {"date": "2020-05-07", "close": 9.58, "volume": 7819243.0}, {"date": "2020-05-08", "close": 10.25, "volume": 7173635.0}, {"date": "2020-05-11", "close": 9.73, "volume": 7776344.0}, {"date": "2020-05-12", "close": 9.48, "volume": 8668250.0}, {"date": "2020-05-13", "close": 9.08, "volume": 9420947.0}, {"date": "2020-05-14", "close": 9.17, "volume": 8108822.0}, {"date": "2020-05-15", "close": 9.11, "volume": 6691307.0}, {"date": "2020-05-18", "close": 9.99, "volume": 11822770.0}, {"date": "2020-05-19", "close": 10.04, "volume": 8220793.0}, {"date": "2020-05-20", "close": 10.28, "volume": 7695976.0}, {"date": "2020-05-21", "close": 10.36, "volume": 11153870.0}, {"date": "2020-05-22", "close": 9.17, "volume": 28856520.0}, {"date": "2020-05-26", "close": 9.42, "volume": 22433160.0}, {"date": "2020-05-27", "close": 9.76, "volume": 14601650.0}, {"date": "2020-05-28", "close": 9.59, "volume": 16009610.0}, {"date": "2020-05-29", "close": 9.71, "volume": 23840830.0}, {"date": "2020-06-01", "close": 9.76, "volume": 11042330.0}, {"date": "2020-06-02", "close": 9.95, "volume": 10944270.0}, {"date": "2020-06-03", "close": 10.34, "volume": 11925570.0}, {"date": "2020-06-04", "close": 10.48, "volume": 13596100.0}, {"date": "2020-06-05", "close": 11.11, "volume": 16560240.0}, {"date": "2020-06-08", "close": 11.59, "volume": 17123920.0}, {"date": "2020-06-09", "close": 11.02, "volume": 13803560.0}, {"date": "2020-06-10", "close": 10.7, "volume": 12908430.0}, {"date": "2020-06-11", "close": 9.75, "volume": 21903540.0}, {"date": "2020-06-12", "close": 10.15, "volume": 14445000.0}, {"date": "2020-06-15", "close": 10.21, "volume": 15890880.0}, {"date": "2020-06-16", "close": 10.41, "volume": 12434150.0}, {"date": "2020-06-17", "close": 10.04, "volume": 15294880.0}, {"date": "2020-06-18", "close": 10.14, "volume": 13211270.0}, {"date": "2020-06-19", "close": 9.82, "volume": 26686940.0}, {"date": "2020-06-22", "close": 9.71, "volume": 11991560.0}, {"date": "2020-06-23", "close": 9.67, "volume": 16645440.0}, {"date": "2020-06-24", "close": 9.27, "volume": 16171670.0}, {"date": "2020-06-25", "close": 9.47, "volume": 14373990.0}, {"date": "2020-06-26", "close": 9.5, "volume": 13084410.0}, {"date": "2020-06-29", "close": 9.58, "volume": 9436121.0}, {"date": "2020-06-30", "close": 9.73, "volume": 10092070.0}, {"date": "2020-07-01", "close": 9.42, "volume": 9192918.0}, {"date": "2020-07-02", "close": 9.41, "volume": 9606147.0}, {"date": "2020-07-06", "close": 9.59, "volume": 8967736.0}, {"date": "2020-07-07", "close": 9.07, "volume": 10733310.0}, {"date": "2020-07-08", "close": 9.21, "volume": 8795936.0}, {"date": "2020-07-09", "close": 8.98, "volume": 9402817.0}, {"date": "2020-07-10", "close": 9.26, "volume": 7315085.0}, {"date": "2020-07-13", "close": 9.44, "volume": 13828080.0}, {"date": "2020-07-14", "close": 9.51, "volume": 8845435.0}, {"date": "2020-07-15", "close": 9.64, "volume": 8162742.0}, {"date": "2020-07-16", "close": 9.72, "volume": 11771360.0}, {"date": "2020-07-17", "close": 9.67, "volume": 7211825.0}, {"date": "2020-07-20", "close": 9.55, "volume": 7195041.0}, {"date": "2020-07-21", "close": 9.66, "volume": 13268550.0}, {"date": "2020-07-22", "close": 9.75, "volume": 9564826.0}, {"date": "2020-07-23", "close": 9.82, "volume": 7476313.0}, {"date": "2020-07-24", "close": 9.62, "volume": 9185350.0}, {"date": "2020-07-27", "close": 9.75, "volume": 5465095.0}, {"date": "2020-07-28", "close": 9.48, "volume": 7919322.0}, {"date": "2020-07-29", "close": 9.71, "volume": 10821020.0}, {"date": "2020-07-30", "close": 9.62, "volume": 9499836.0}, {"date": "2020-07-31", "close": 9.87, "volume": 24919640.0}, {"date": "2020-08-03", "close": 9.89, "volume": 9724086.0}, {"date": "2020-08-04", "close": 9.96, "volume": 7913755.0}, {"date": "2020-08-05", "close": 9.96, "volume": 6742284.0}, {"date": "2020-08-06", "close": 10.11, "volume": 11468220.0}, {"date": "2020-08-07", "close": 10.09, "volume": 7961138.0}, {"date": "2020-08-10", "close": 10.21, "volume": 12021470.0}, {"date": "2020-08-11", "close": 10.16, "volume": 9680149.0}, {"date": "2020-08-12", "close": 10.14, "volume": 7469878.0}, {"date": "2020-08-13", "close": 9.61, "volume": 11949520.0}, {"date": "2020-08-14", "close": 9.67, "volume": 8041888.0}, {"date": "2020-08-17", "close": 9.46, "volume": 8930976.0}, {"date": "2020-08-18", "close": 9.45, "volume": 6092762.0}, {"date": "2020-08-19", "close": 9.42, "volume": 5024164.0}, {"date": "2020-08-20", "close": 9.26, "volume": 6993991.0}, {"date": "2020-08-21", "close": 9.33, "volume": 8433815.0}, {"date": "2020-08-24", "close": 9.62, "volume": 10576450.0}, {"date": "2020-08-25", "close": 9.33, "volume": 15471070.0}, {"date": "2020-08-26", "close": 9.67, "volume": 27301760.0}, {"date": "2020-08-27", "close": 9.57, "volume": 10944380.0}, {"date": "2020-08-28", "close": 9.83, "volume": 10165580.0}, {"date": "2020-08-31", "close": 9.67, "volume": 9872996.0}, {"date": "2020-09-01", "close": 9.47, "volume": 13316120.0}, {"date": "2020-09-02", "close": 9.83, "volume": 12537070.0}, {"date": "2020-09-03", "close": 9.52, "volume": 11362060.0}, {"date": "2020-09-04", "close": 9.59, "volume": 14867840.0}, {"date": "2020-09-08", "close": 9.43, "volume": 13464320.0}, {"date": "2020-09-09", "close": 9.46, "volume": 10452400.0}, {"date": "2020-09-10", "close": 9.22, "volume": 9992992.0}, {"date": "2020-09-11", "close": 9.24, "volume": 10212860.0}, {"date": "2020-09-14", "close": 9.37, "volume": 10829070.0}, {"date": "2020-09-15", "close": 9.28, "volume": 6831325.0}, {"date": "2020-09-16", "close": 9.47, "volume": 12250810.0}, {"date": "2020-09-17", "close": 9.63, "volume": 10690470.0}, {"date": "2020-09-18", "close": 9.5, "volume": 15150960.0}, {"date": "2020-09-21", "close": 9.23, "volume": 17300380.0}, {"date": "2020-09-22", "close": 9.31, "volume": 9640475.0}, {"date": "2020-09-23", "close": 9.07, "volume": 9145820.0}, {"date": "2020-09-24", "close": 9.13, "volume": 11040320.0}, {"date": "2020-09-25", "close": 9.11, "volume": 10650630.0}, {"date": "2020-09-28", "close": 9.48, "volume": 13486260.0}, {"date": "2020-09-29", "close": 9.38, "volume": 7850871.0}, {"date": "2020-09-30", "close": 9.37, "volume": 8426616.0}, {"date": "2020-10-01", "close": 9.23, "volume": 8777881.0}, {"date": "2020-10-02", "close": 9.42, "volume": 9226979.0}, {"date": "2020-10-05", "close": 9.77, "volume": 12705330.0}, {"date": "2020-10-06", "close": 9.56, "volume": 10267130.0}, {"date": "2020-10-07", "close": 9.77, "volume": 6407549.0}, {"date": "2020-10-08", "close": 9.99, "volume": 14149260.0}, {"date": "2020-10-09", "close": 9.81, "volume": 7921147.0}, {"date": "2020-10-12", "close": 9.93, "volume": 6836524.0}, {"date": "2020-10-13", "close": 9.78, "volume": 7553129.0}, {"date": "2020-10-14", "close": 9.76, "volume": 6670006.0}, {"date": "2020-10-15", "close": 9.88, "volume": 7045920.0}, {"date": "2020-10-16", "close": 9.48, "volume": 15991990.0}, {"date": "2020-10-19", "close": 9.35, "volume": 9550333.0}, {"date": "2020-10-20", "close": 9.34, "volume": 7226254.0}, {"date": "2020-10-21", "close": 9.32, "volume": 8303309.0}, {"date": "2020-10-22", "close": 9.46, "volume": 8138097.0}, {"date": "2020-10-23", "close": 9.48, "volume": 7366114.0}, {"date": "2020-10-26", "close": 9.06, "volume": 13765990.0}, {"date": "2020-10-27", "close": 8.8, "volume": 12446130.0}, {"date": "2020-10-28", "close": 8.37, "volume": 13043500.0}, {"date": "2020-10-29", "close": 8.53, "volume": 12799140.0}, {"date": "2020-10-30", "close": 8.64, "volume": 12125830.0}, {"date": "2020-11-02", "close": 8.91, "volume": 11066330.0}, {"date": "2020-11-03", "close": 9.32, "volume": 12712130.0}, {"date": "2020-11-04", "close": 8.82, "volume": 21370410.0}, {"date": "2020-11-05", "close": 9.28, "volume": 11201020.0}, {"date": "2020-11-06", "close": 9.19, "volume": 10262420.0}, {"date": "2020-11-09", "close": 9.73, "volume": 19918760.0}, {"date": "2020-11-10", "close": 9.91, "volume": 14920720.0}, {"date": "2020-11-11", "close": 9.95, "volume": 10516360.0}, {"date": "2020-11-12", "close": 9.67, "volume": 14318600.0}, {"date": "2020-11-13", "close": 10.14, "volume": 10677130.0}, {"date": "2020-11-16", "close": 10.63, "volume": 13695650.0}, {"date": "2020-11-17", "close": 10.48, "volume": 8296971.0}, {"date": "2020-11-18", "close": 10.5, "volume": 9212011.0}, {"date": "2020-11-19", "close": 10.49, "volume": 9531531.0}, {"date": "2020-11-20", "close": 10.47, "volume": 7702167.0}, {"date": "2020-11-23", "close": 11.07, "volume": 10203260.0}, {"date": "2020-11-24", "close": 11.53, "volume": 12355100.0}, {"date": "2020-11-25", "close": 11.24, "volume": 10258140.0}, {"date": "2020-11-27", "close": 11.22, "volume": 5332882.0}, {"date": "2020-11-30", "close": 11.04, "volume": 18573810.0}, {"date": "2020-12-01", "close": 11.2, "volume": 17330280.0}, {"date": "2020-12-02", "close": 11.52, "volume": 20679430.0}, {"date": "2020-12-03", "close": 11.61, "volume": 13842070.0}, {"date": "2020-12-04", "close": 12.34, "volume": 12847740.0}, {"date": "2020-12-07", "close": 12.08, "volume": 9026225.0}, {"date": "2020-12-08", "close": 12.1, "volume": 8063433.0}, {"date": "2020-12-09", "close": 12.13, "volume": 10536830.0}, {"date": "2020-12-10", "close": 12.12, "volume": 7837160.0}, {"date": "2020-12-11", "close": 11.99, "volume": 6710269.0}, {"date": "2020-12-14", "close": 11.87, "volume": 9494537.0}, {"date": "2020-12-15", "close": 12.17, "volume": 10241740.0}, {"date": "2020-12-16", "close": 12.16, "volume": 13599830.0}, {"date": "2020-12-17", "close": 12.18, "volume": 7487300.0}, {"date": "2020-12-18", "close": 12.12, "volume": 24725580.0}, {"date": "2020-12-21", "close": 11.67, "volume": 12089550.0}, {"date": "2020-12-22", "close": 11.61, "volume": 6655727.0}, {"date": "2020-12-23", "close": 11.75, "volume": 6112839.0}, {"date": "2020-12-24", "close": 11.76, "volume": 2539933.0}, {"date": "2020-12-28", "close": 11.79, "volume": 6552926.0}, {"date": "2020-12-29", "close": 11.67, "volume": 5717132.0}, {"date": "2020-12-30", "close": 11.68, "volume": 4647511.0}, {"date": "2020-12-31", "close": 11.85, "volume": 5700952.0}, {"date": "2021-01-04", "close": 11.57, "volume": 8007244.0}, {"date": "2021-01-05", "close": 11.78, "volume": 10969210.0}, {"date": "2021-01-06", "close": 12.04, "volume": 9752389.0}, {"date": "2021-01-07", "close": 11.97, "volume": 10019880.0}, {"date": "2021-01-08", "close": 11.88, "volume": 10151160.0}, {"date": "2021-01-11", "close": 11.97, "volume": 7677936.0}, {"date": "2021-01-12", "close": 12.14, "volume": 7114771.0}, {"date": "2021-01-13", "close": 12.17, "volume": 9528466.0}, {"date": "2021-01-14", "close": 12.48, "volume": 9784749.0}, {"date": "2021-01-15", "close": 12.54, "volume": 12836940.0}, {"date": "2021-01-19", "close": 12.31, "volume": 9202843.0}, {"date": "2021-01-20", "close": 12.34, "volume": 4825597.0}, {"date": "2021-01-21", "close": 12.26, "volume": 7016697.0}, {"date": "2021-01-22", "close": 12.14, "volume": 10126770.0}, {"date": "2021-01-25", "close": 12.3, "volume": 9483456.0}, {"date": "2021-01-26", "close": 12.22, "volume": 5967713.0}, {"date": "2021-01-27", "close": 13.07, "volume": 20717760.0}, {"date": "2021-01-28", "close": 12.56, "volume": 10760860.0}, {"date": "2021-01-29", "close": 12.34, "volume": 11396520.0}, {"date": "2021-02-01", "close": 12.38, "volume": 7227008.0}, {"date": "2021-02-02", "close": 12.35, "volume": 6689401.0}, {"date": "2021-02-03", "close": 12.72, "volume": 7341784.0}, {"date": "2021-02-04", "close": 12.96, "volume": 6223727.0}, {"date": "2021-02-05", "close": 13.14, "volume": 7572087.0}, {"date": "2021-02-08", "close": 13.5, "volume": 9014887.0}, {"date": "2021-02-09", "close": 13.6, "volume": 5810982.0}, {"date": "2021-02-10", "close": 13.96, "volume": 17178590.0}, {"date": "2021-02-11", "close": 14.19, "volume": 12300820.0}, {"date": "2021-02-12", "close": 14.38, "volume": 7384283.0}, {"date": "2021-02-16", "close": 14.3, "volume": 14379450.0}, {"date": "2021-02-17", "close": 14.0, "volume": 12412540.0}, {"date": "2021-02-18", "close": 13.94, "volume": 7934508.0}, {"date": "2021-02-19", "close": 14.13, "volume": 8411944.0}, {"date": "2021-02-22", "close": 14.47, "volume": 13819610.0}, {"date": "2021-02-23", "close": 14.47, "volume": 13425230.0}, {"date": "2021-02-24", "close": 14.84, "volume": 8254661.0}, {"date": "2021-02-25", "close": 14.49, "volume": 14550070.0}, {"date": "2021-02-26", "close": 14.56, "volume": 16808850.0}, {"date": "2021-03-01", "close": 14.6, "volume": 14612320.0}, {"date": "2021-03-02", "close": 14.5, "volume": 13984060.0}, {"date": "2021-03-03", "close": 14.56, "volume": 24620050.0}, {"date": "2021-03-04", "close": 14.04, "volume": 20112880.0}, {"date": "2021-03-05", "close": 14.4, "volume": 14684120.0}, {"date": "2021-03-08", "close": 14.81, "volume": 11783830.0}, {"date": "2021-03-09", "close": 14.86, "volume": 14777920.0}, {"date": "2021-03-10", "close": 15.15, "volume": 10269060.0}, {"date": "2021-03-11", "close": 15.5, "volume": 11714420.0}, {"date": "2021-03-12", "close": 15.81, "volume": 14179670.0}, {"date": "2021-03-15", "close": 16.05, "volume": 11627400.0}, {"date": "2021-03-16", "close": 15.74, "volume": 10772360.0}, {"date": "2021-03-17", "close": 16.03, "volume": 10421380.0}, {"date": "2021-03-18", "close": 15.58, "volume": 13271390.0}, {"date": "2021-03-19", "close": 15.28, "volume": 20385120.0}, {"date": "2021-03-22", "close": 15.34, "volume": 8064663.0}, {"date": "2021-03-23", "close": 14.76, "volume": 9228226.0}, {"date": "2021-03-24", "close": 14.76, "volume": 7796462.0}, {"date": "2021-03-25", "close": 15.34, "volume": 12559040.0}, {"date": "2021-03-26", "close": 16.01, "volume": 11838870.0}, {"date": "2021-03-29", "close": 15.66, "volume": 9186381.0}, {"date": "2021-03-30", "close": 15.78, "volume": 8423501.0}, {"date": "2021-03-31", "close": 15.74, "volume": 11860280.0}, {"date": "2021-04-01", "close": 15.7, "volume": 12195010.0}, {"date": "2021-04-05", "close": 15.91, "volume": 12192850.0}, {"date": "2021-04-06", "close": 15.92, "volume": 9396597.0}, {"date": "2021-04-07", "close": 15.9, "volume": 7077011.0}, {"date": "2021-04-08", "close": 15.74, "volume": 7950324.0}, {"date": "2021-04-09", "close": 15.79, "volume": 10800780.0}, {"date": "2021-04-12", "close": 15.82, "volume": 8039309.0}, {"date": "2021-04-13", "close": 15.67, "volume": 8504540.0}, {"date": "2021-04-14", "close": 15.78, "volume": 7802391.0}, {"date": "2021-04-15", "close": 15.84, "volume": 10702500.0}, {"date": "2021-04-16", "close": 15.95, "volume": 9283879.0}, {"date": "2021-04-19", "close": 15.96, "volume": 9789709.0}, {"date": "2021-04-20", "close": 15.75, "volume": 6549288.0}, {"date": "2021-04-21", "close": 15.99, "volume": 33335890.0}, {"date": "2021-04-22", "close": 16.0, "volume": 29016030.0}, {"date": "2021-04-23", "close": 16.42, "volume": 19608450.0}, {"date": "2021-04-26", "close": 16.23, "volume": 15533860.0}, {"date": "2021-04-27", "close": 16.2, "volume": 9498555.0}, {"date": "2021-04-28", "close": 16.15, "volume": 8810258.0}, {"date": "2021-04-29", "close": 16.37, "volume": 9696678.0}, {"date": "2021-04-30", "close": 16.02, "volume": 12525960.0}, {"date": "2021-05-03", "close": 16.02, "volume": 8367348.0}, {"date": "2021-05-04", "close": 15.87, "volume": 8524825.0}, {"date": "2021-05-05", "close": 15.96, "volume": 4965729.0}, {"date": "2021-05-06", "close": 16.37, "volume": 8715742.0}, {"date": "2021-05-07", "close": 16.48, "volume": 8737634.0}, {"date": "2021-05-10", "close": 16.41, "volume": 8074331.0}, {"date": "2021-05-11", "close": 16.17, "volume": 6875231.0}, {"date": "2021-05-12", "close": 15.68, "volume": 9243128.0}, {"date": "2021-05-13", "close": 16.07, "volume": 7398216.0}, {"date": "2021-05-14", "close": 16.26, "volume": 7242604.0}, {"date": "2021-05-17", "close": 16.54, "volume": 10354240.0}, {"date": "2021-05-18", "close": 16.33, "volume": 7610766.0}, {"date": "2021-05-19", "close": 16.12, "volume": 7144750.0}, {"date": "2021-05-20", "close": 16.11, "volume": 7911704.0}, {"date": "2021-05-21", "close": 16.23, "volume": 6660947.0}, {"date": "2021-05-24", "close": 16.36, "volume": 5594526.0}, {"date": "2021-05-25", "close": 16.05, "volume": 8726388.0}, {"date": "2021-05-26", "close": 16.24, "volume": 9779082.0}, {"date": "2021-05-27", "close": 16.34, "volume": 15352110.0}, {"date": "2021-05-28", "close": 15.96, "volume": 11684860.0}, {"date": "2021-06-01", "close": 16.09, "volume": 11694170.0}, {"date": "2021-06-02", "close": 16.07, "volume": 18204320.0}, {"date": "2021-06-03", "close": 15.9, "volume": 9960956.0}, {"date": "2021-06-04", "close": 16.22, "volume": 10221300.0}, {"date": "2021-06-07", "close": 15.9, "volume": 8055780.0}, {"date": "2021-06-08", "close": 16.0, "volume": 7095067.0}, {"date": "2021-06-09", "close": 15.65, "volume": 9019377.0}, {"date": "2021-06-10", "close": 15.63, "volume": 6340459.0}, {"date": "2021-06-11", "close": 15.89, "volume": 7602272.0}, {"date": "2021-06-14", "close": 15.72, "volume": 8249239.0}, {"date": "2021-06-15", "close": 15.63, "volume": 7527247.0}, {"date": "2021-06-16", "close": 15.56, "volume": 7864964.0}, {"date": "2021-06-17", "close": 14.75, "volume": 15591080.0}, {"date": "2021-06-18", "close": 14.45, "volume": 23705580.0}, {"date": "2021-06-21", "close": 14.73, "volume": 7972885.0}, {"date": "2021-06-22", "close": 14.61, "volume": 9002367.0}, {"date": "2021-06-23", "close": 14.46, "volume": 9421666.0}, {"date": "2021-06-24", "close": 14.62, "volume": 6649627.0}, {"date": "2021-06-25", "close": 14.74, "volume": 7595657.0}, {"date": "2021-06-28", "close": 14.53, "volume": 6312842.0}, {"date": "2021-06-29", "close": 14.53, "volume": 5964151.0}, {"date": "2021-06-30", "close": 14.58, "volume": 7333883.0}, {"date": "2021-07-01", "close": 14.7, "volume": 8281977.0}, {"date": "2021-07-02", "close": 14.71, "volume": 4435069.0}, {"date": "2021-07-06", "close": 14.35, "volume": 7866552.0}, {"date": "2021-07-07", "close": 14.44, "volume": 7674429.0}, {"date": "2021-07-08", "close": 14.3, "volume": 7951286.0}, {"date": "2021-07-09", "close": 14.58, "volume": 5304642.0}, {"date": "2021-07-12", "close": 14.47, "volume": 5872307.0}, {"date": "2021-07-13", "close": 13.76, "volume": 15287310.0}, {"date": "2021-07-14", "close": 14.01, "volume": 10422470.0}, {"date": "2021-07-15", "close": 14.07, "volume": 12683080.0}, {"date": "2021-07-16", "close": 13.86, "volume": 9645650.0}, {"date": "2021-07-19", "close": 13.67, "volume": 13289630.0}, {"date": "2021-07-20", "close": 13.97, "volume": 9144791.0}, {"date": "2021-07-21", "close": 14.23, "volume": 12163420.0}, {"date": "2021-07-22", "close": 14.02, "volume": 9795369.0}, {"date": "2021-07-23", "close": 14.1, "volume": 6787254.0}, {"date": "2021-07-26", "close": 14.43, "volume": 11046940.0}, {"date": "2021-07-27", "close": 14.34, "volume": 6485195.0}, {"date": "2021-07-28", "close": 14.46, "volume": 6465906.0}, {"date": "2021-07-29", "close": 14.55, "volume": 6440858.0}, {"date": "2021-07-30", "close": 14.5, "volume": 8153834.0}, {"date": "2021-08-02", "close": 14.49, "volume": 7937007.0}, {"date": "2021-08-03", "close": 14.85, "volume": 5425838.0}, {"date": "2021-08-04", "close": 14.66, "volume": 10097200.0}, {"date": "2021-08-05", "close": 14.69, "volume": 4851385.0}, {"date": "2021-08-06", "close": 14.87, "volume": 3664033.0}, {"date": "2021-08-09", "close": 14.72, "volume": 4390970.0}, {"date": "2021-08-10", "close": 14.82, "volume": 6879972.0}, {"date": "2021-08-11", "close": 15.19, "volume": 6561096.0}, {"date": "2021-08-12", "close": 15.21, "volume": 3992979.0}, {"date": "2021-08-13", "close": 14.98, "volume": 5145052.0}, {"date": "2021-08-16", "close": 15.0, "volume": 6356924.0}, {"date": "2021-08-17", "close": 14.92, "volume": 7972970.0}, {"date": "2021-08-18", "close": 14.71, "volume": 6290216.0}, {"date": "2021-08-19", "close": 14.38, "volume": 7395399.0}, {"date": "2021-08-20", "close": 14.58, "volume": 3944750.0}, {"date": "2021-08-23", "close": 14.7, "volume": 5114444.0}, {"date": "2021-08-24", "close": 14.84, "volume": 4760173.0}, {"date": "2021-08-25", "close": 15.11, "volume": 5934298.0}, {"date": "2021-08-26", "close": 15.12, "volume": 11897520.0}, {"date": "2021-08-27", "close": 15.42, "volume": 9472399.0}, {"date": "2021-08-30", "close": 15.31, "volume": 6611848.0}, {"date": "2021-08-31", "close": 15.46, "volume": 10701670.0}, {"date": "2021-09-01", "close": 15.34, "volume": 8203103.0}, {"date": "2021-09-02", "close": 15.39, "volume": 11049780.0}, {"date": "2021-09-03", "close": 15.48, "volume": 14355390.0}, {"date": "2021-09-07", "close": 15.02, "volume": 12803010.0}, {"date": "2021-09-08", "close": 14.54, "volume": 11716190.0}, {"date": "2021-09-09", "close": 14.66, "volume": 8603465.0}, {"date": "2021-09-10", "close": 14.31, "volume": 7289677.0}, {"date": "2021-09-13", "close": 14.3, "volume": 15522930.0}, {"date": "2021-09-14", "close": 13.75, "volume": 12737470.0}, {"date": "2021-09-15", "close": 13.74, "volume": 16081310.0}, {"date": "2021-09-16", "close": 13.66, "volume": 8015312.0}, {"date": "2021-09-17", "close": 13.55, "volume": 26241830.0}, {"date": "2021-09-20", "close": 13.28, "volume": 10765540.0}, {"date": "2021-09-21", "close": 13.01, "volume": 9342294.0}, {"date": "2021-09-22", "close": 13.16, "volume": 7783293.0}, {"date": "2021-09-23", "close": 13.44, "volume": 6825697.0}, {"date": "2021-09-24", "close": 13.41, "volume": 5792256.0}, {"date": "2021-09-27", "close": 14.0, "volume": 12385660.0}, {"date": "2021-09-28", "close": 14.18, "volume": 10810800.0}, {"date": "2021-09-29", "close": 14.09, "volume": 9832350.0}, {"date": "2021-09-30", "close": 14.25, "volume": 19163910.0}, {"date": "2021-10-01", "close": 14.62, "volume": 9176444.0}, {"date": "2021-10-04", "close": 14.85, "volume": 13567120.0}, {"date": "2021-10-05", "close": 15.03, "volume": 13140060.0}, {"date": "2021-10-06", "close": 14.71, "volume": 14791770.0}, {"date": "2021-10-07", "close": 14.77, "volume": 10950870.0}, {"date": "2021-10-08", "close": 14.83, "volume": 7742820.0}, {"date": "2021-10-11", "close": 14.86, "volume": 7033708.0}, {"date": "2021-10-12", "close": 14.7, "volume": 8642613.0}, {"date": "2021-10-13", "close": 14.72, "volume": 8427697.0}, {"date": "2021-10-14", "close": 15.05, "volume": 6386282.0}, {"date": "2021-10-15", "close": 15.15, "volume": 7634276.0}, {"date": "2021-10-18", "close": 15.11, "volume": 7891572.0}, {"date": "2021-10-19", "close": 15.37, "volume": 9862146.0}, {"date": "2021-10-20", "close": 15.49, "volume": 8391638.0}, {"date": "2021-10-21", "close": 15.49, "volume": 9633279.0}, {"date": "2021-10-22", "close": 15.36, "volume": 11745160.0}, {"date": "2021-10-25", "close": 15.41, "volume": 9772608.0}, {"date": "2021-10-26", "close": 14.88, "volume": 18426830.0}, {"date": "2021-10-27", "close": 14.58, "volume": 11529750.0}, {"date": "2021-10-28", "close": 14.76, "volume": 11965250.0}, {"date": "2021-10-29", "close": 14.65, "volume": 16770830.0}, {"date": "2021-11-01", "close": 14.96, "volume": 9549000.0}, {"date": "2021-11-02", "close": 15.24, "volume": 12287180.0}, {"date": "2021-11-03", "close": 15.28, "volume": 8440237.0}, {"date": "2021-11-04", "close": 15.27, "volume": 8520286.0}, {"date": "2021-11-05", "close": 15.46, "volume": 8812410.0}, {"date": "2021-11-08", "close": 15.44, "volume": 6074456.0}, {"date": "2021-11-09", "close": 15.53, "volume": 4894272.0}, {"date": "2021-11-10", "close": 15.72, "volume": 9485727.0}, {"date": "2021-11-11", "close": 15.94, "volume": 4824677.0}, {"date": "2021-11-12", "close": 14.64, "volume": 19128790.0}, {"date": "2021-11-15", "close": 14.7, "volume": 10511470.0}, {"date": "2021-11-16", "close": 14.58, "volume": 7699998.0}, {"date": "2021-11-17", "close": 14.55, "volume": 7534195.0}, {"date": "2021-11-18", "close": 14.61, "volume": 6270321.0}, {"date": "2021-11-19", "close": 14.39, "volume": 7240185.0}, {"date": "2021-11-22", "close": 14.77, "volume": 10327480.0}, {"date": "2021-11-23", "close": 14.81, "volume": 9199285.0}, {"date": "2021-11-24", "close": 14.86, "volume": 10158310.0}, {"date": "2021-11-26", "close": 14.43, "volume": 6651843.0}, {"date": "2021-11-29", "close": 14.61, "volume": 12343500.0}, {"date": "2021-11-30", "close": 14.35, "volume": 24940970.0}, {"date": "2021-12-01", "close": 14.21, "volume": 22223500.0}, {"date": "2021-12-02", "close": 14.99, "volume": 14524870.0}, {"date": "2021-12-03", "close": 15.17, "volume": 19438780.0}, {"date": "2021-12-06", "close": 15.12, "volume": 12473730.0}, {"date": "2021-12-07", "close": 15.47, "volume": 14903130.0}, {"date": "2021-12-08", "close": 15.58, "volume": 11366840.0}, {"date": "2021-12-09", "close": 15.38, "volume": 8568962.0}, {"date": "2021-12-10", "close": 15.21, "volume": 9774344.0}, {"date": "2021-12-13", "close": 14.79, "volume": 10867650.0}, {"date": "2021-12-14", "close": 14.57, "volume": 13978370.0}, {"date": "2021-12-15", "close": 14.79, "volume": 10934680.0}, {"date": "2021-12-16", "close": 14.95, "volume": 11932540.0}, {"date": "2021-12-17", "close": 15.08, "volume": 17967480.0}, {"date": "2021-12-20", "close": 14.85, "volume": 11378500.0}, {"date": "2021-12-21", "close": 15.42, "volume": 9422211.0}, {"date": "2021-12-22", "close": 15.55, "volume": 6693805.0}, {"date": "2021-12-23", "close": 15.76, "volume": 6735670.0}, {"date": "2021-12-27", "close": 15.92, "volume": 4456365.0}, {"date": "2021-12-28", "close": 15.97, "volume": 6011828.0}, {"date": "2021-12-29", "close": 16.07, "volume": 5867295.0}, {"date": "2021-12-30", "close": 15.89, "volume": 6608209.0}, {"date": "2021-12-31", "close": 15.77, "volume": 4315896.0}, {"date": "2022-01-03", "close": 16.14, "volume": 8569087.0}, {"date": "2022-01-04", "close": 16.83, "volume": 16823600.0}, {"date": "2022-01-05", "close": 16.89, "volume": 10922700.0}, {"date": "2022-01-06", "close": 16.97, "volume": 8571902.0}, {"date": "2022-01-07", "close": 17.13, "volume": 10482700.0}, {"date": "2022-01-10", "close": 17.0, "volume": 15250040.0}, {"date": "2022-01-11", "close": 17.04, "volume": 16455760.0}, {"date": "2022-01-12", "close": 17.15, "volume": 7975747.0}, {"date": "2022-01-13", "close": 17.49, "volume": 9726860.0}, {"date": "2022-01-14", "close": 17.56, "volume": 8547172.0}, {"date": "2022-01-18", "close": 17.32, "volume": 10283230.0}, {"date": "2022-01-19", "close": 16.74, "volume": 11762010.0}, {"date": "2022-01-20", "close": 16.67, "volume": 18906180.0}, {"date": "2022-01-21", "close": 16.14, "volume": 10121410.0}, {"date": "2022-01-24", "close": 16.1, "volume": 11759660.0}, {"date": "2022-01-25", "close": 15.89, "volume": 11657120.0}, {"date": "2022-01-26", "close": 15.84, "volume": 10817130.0}, {"date": "2022-01-27", "close": 15.81, "volume": 12859000.0}, {"date": "2022-01-28", "close": 16.13, "volume": 11142130.0}, {"date": "2022-01-31", "close": 16.33, "volume": 16818390.0}, {"date": "2022-02-01", "close": 16.81, "volume": 10422540.0}, {"date": "2022-02-02", "close": 17.03, "volume": 8890019.0}, {"date": "2022-02-03", "close": 16.85, "volume": 7035118.0}, {"date": "2022-02-04", "close": 16.84, "volume": 6702530.0}, {"date": "2022-02-07", "close": 16.93, "volume": 6955365.0}, {"date": "2022-02-08", "close": 17.1, "volume": 6457552.0}, {"date": "2022-02-09", "close": 17.3, "volume": 8012170.0}, {"date": "2022-02-10", "close": 17.35, "volume": 9406346.0}, {"date": "2022-02-11", "close": 17.2, "volume": 8804607.0}, {"date": "2022-02-14", "close": 16.87, "volume": 9019392.0}, {"date": "2022-02-15", "close": 17.38, "volume": 7447103.0}, {"date": "2022-02-16", "close": 17.64, "volume": 8063367.0}, {"date": "2022-02-17", "close": 17.24, "volume": 8985772.0}, {"date": "2022-02-18", "close": 17.33, "volume": 9651986.0}, {"date": "2022-02-22", "close": 16.94, "volume": 11734230.0}, {"date": "2022-02-23", "close": 16.62, "volume": 7846215.0}, {"date": "2022-02-24", "close": 16.25, "volume": 11558390.0}, {"date": "2022-02-25", "close": 16.02, "volume": 18758650.0}, {"date": "2022-02-28", "close": 15.92, "volume": 18104450.0}, {"date": "2022-03-01", "close": 15.41, "volume": 14194370.0}, {"date": "2022-03-02", "close": 16.99, "volume": 20561040.0}, {"date": "2022-03-03", "close": 16.75, "volume": 16233120.0}, {"date": "2022-03-04", "close": 16.42, "volume": 10468320.0}, {"date": "2022-03-07", "close": 15.77, "volume": 9691719.0}, {"date": "2022-03-08", "close": 16.09, "volume": 12353540.0}, {"date": "2022-03-09", "close": 16.37, "volume": 12569670.0}, {"date": "2022-03-10", "close": 16.36, "volume": 10586360.0}, {"date": "2022-03-11", "close": 16.55, "volume": 11139400.0}, {"date": "2022-03-14", "close": 16.32, "volume": 10739130.0}, {"date": "2022-03-15", "close": 16.53, "volume": 14246280.0}, {"date": "2022-03-16", "close": 16.76, "volume": 11061530.0}, {"date": "2022-03-17", "close": 16.72, "volume": 10839560.0}, {"date": "2022-03-18", "close": 17.04, "volume": 25124900.0}, {"date": "2022-03-21", "close": 17.05, "volume": 9128354.0}, {"date": "2022-03-22", "close": 17.13, "volume": 12037580.0}, {"date": "2022-03-23", "close": 16.97, "volume": 7361411.0}, {"date": "2022-03-24", "close": 17.05, "volume": 13534330.0}, {"date": "2022-03-25", "close": 17.54, "volume": 11028950.0}, {"date": "2022-03-28", "close": 17.38, "volume": 6572580.0}, {"date": "2022-03-29", "close": 17.56, "volume": 6015505.0}, {"date": "2022-03-30", "close": 17.28, "volume": 4783913.0}, {"date": "2022-03-31", "close": 16.71, "volume": 10402910.0}, {"date": "2022-04-01", "close": 16.29, "volume": 8138793.0}, {"date": "2022-04-04", "close": 16.32, "volume": 10027430.0}, {"date": "2022-04-05", "close": 15.8, "volume": 8198473.0}, {"date": "2022-04-06", "close": 15.57, "volume": 9878118.0}, {"date": "2022-04-07", "close": 16.0, "volume": 14207810.0}, {"date": "2022-04-08", "close": 16.1, "volume": 8942154.0}, {"date": "2022-04-11", "close": 15.81, "volume": 6340637.0}, {"date": "2022-04-12", "close": 15.41, "volume": 10502120.0}, {"date": "2022-04-13", "close": 15.48, "volume": 10134260.0}, {"date": "2022-04-14", "close": 15.38, "volume": 7197432.0}, {"date": "2022-04-18", "close": 15.71, "volume": 8378806.0}, {"date": "2022-04-19", "close": 16.11, "volume": 8929590.0}, {"date": "2022-04-20", "close": 16.52, "volume": 9380705.0}, {"date": "2022-04-21", "close": 16.32, "volume": 9459533.0}, {"date": "2022-04-22", "close": 15.75, "volume": 7175623.0}, {"date": "2022-04-25", "close": 15.59, "volume": 8561783.0}, {"date": "2022-04-26", "close": 15.27, "volume": 6585998.0}, {"date": "2022-04-27", "close": 15.38, "volume": 10787360.0}, {"date": "2022-04-28", "close": 15.7, "volume": 10054790.0}, {"date": "2022-04-29", "close": 15.41, "volume": 10580960.0}, {"date": "2022-05-02", "close": 15.38, "volume": 7912168.0}, {"date": "2022-05-03", "close": 15.49, "volume": 7605507.0}, {"date": "2022-05-04", "close": 16.09, "volume": 9560001.0}, {"date": "2022-05-05", "close": 15.95, "volume": 16828660.0}, {"date": "2022-05-06", "close": 15.69, "volume": 11665780.0}, {"date": "2022-05-09", "close": 15.84, "volume": 17107130.0}, {"date": "2022-05-10", "close": 16.22, "volume": 20076880.0}, {"date": "2022-05-11", "close": 15.58, "volume": 8743802.0}, {"date": "2022-05-12", "close": 15.62, "volume": 13933110.0}, {"date": "2022-05-13", "close": 15.95, "volume": 7308379.0}, {"date": "2022-05-16", "close": 15.97, "volume": 6482623.0}, {"date": "2022-05-17", "close": 16.75, "volume": 10950340.0}, {"date": "2022-05-18", "close": 15.76, "volume": 13338870.0}, {"date": "2022-05-19", "close": 15.04, "volume": 21103020.0}, {"date": "2022-05-20", "close": 14.16, "volume": 24256040.0}, {"date": "2022-05-23", "close": 14.51, "volume": 11306940.0}, {"date": "2022-05-24", "close": 14.56, "volume": 13173430.0}, {"date": "2022-05-25", "close": 14.91, "volume": 10757050.0}, {"date": "2022-05-26", "close": 15.09, "volume": 12225580.0}, {"date": "2022-05-27", "close": 15.79, "volume": 11996280.0}, {"date": "2022-05-31", "close": 15.6, "volume": 19470600.0}, {"date": "2022-06-01", "close": 15.78, "volume": 12804580.0}, {"date": "2022-06-02", "close": 14.96, "volume": 23225640.0}, {"date": "2022-06-03", "close": 15.08, "volume": 9442477.0}, {"date": "2022-06-06", "close": 15.22, "volume": 9342418.0}, {"date": "2022-06-07", "close": 15.34, "volume": 9358704.0}, {"date": "2022-06-08", "close": 14.97, "volume": 6807982.0}, {"date": "2022-06-09", "close": 14.68, "volume": 6899036.0}, {"date": "2022-06-10", "close": 14.23, "volume": 8798913.0}, {"date": "2022-06-13", "close": 13.7, "volume": 12877120.0}, {"date": "2022-06-14", "close": 13.67, "volume": 10104940.0}, {"date": "2022-06-15", "close": 14.07, "volume": 13743280.0}, {"date": "2022-06-16", "close": 13.35, "volume": 11242230.0}, {"date": "2022-06-17", "close": 13.42, "volume": 18452910.0}, {"date": "2022-06-21", "close": 13.9, "volume": 10028960.0}, {"date": "2022-06-22", "close": 13.73, "volume": 8189746.0}, {"date": "2022-06-23", "close": 13.62, "volume": 8189086.0}, {"date": "2022-06-24", "close": 14.06, "volume": 12053590.0}, {"date": "2022-06-27", "close": 14.13, "volume": 6200793.0}, {"date": "2022-06-28", "close": 13.75, "volume": 9494284.0}, {"date": "2022-06-29", "close": 13.36, "volume": 8272782.0}, {"date": "2022-06-30", "close": 13.26, "volume": 13551460.0}, {"date": "2022-07-01", "close": 12.96, "volume": 12884710.0}, {"date": "2022-07-05", "close": 12.83, "volume": 13734780.0}, {"date": "2022-07-06", "close": 12.77, "volume": 10532690.0}, {"date": "2022-07-07", "close": 13.04, "volume": 11056640.0}, {"date": "2022-07-08", "close": 13.19, "volume": 8138567.0}, {"date": "2022-07-11", "close": 13.06, "volume": 7598297.0}, {"date": "2022-07-12", "close": 13.12, "volume": 10452210.0}, {"date": "2022-07-13", "close": 13.0, "volume": 7631118.0}, {"date": "2022-07-14", "close": 13.01, "volume": 8154822.0}, {"date": "2022-07-15", "close": 13.27, "volume": 7955798.0}, {"date": "2022-07-18", "close": 13.16, "volume": 6544685.0}, {"date": "2022-07-19", "close": 13.78, "volume": 7146235.0}, {"date": "2022-07-20", "close": 13.91, "volume": 8719202.0}, {"date": "2022-07-21", "close": 14.06, "volume": 8386330.0}, {"date": "2022-07-22", "close": 13.77, "volume": 8985359.0}, {"date": "2022-07-25", "close": 13.88, "volume": 9531884.0}, {"date": "2022-07-26", "close": 13.78, "volume": 6587290.0}, {"date": "2022-07-27", "close": 13.99, "volume": 8790673.0}, {"date": "2022-07-28", "close": 14.08, "volume": 6780705.0}, {"date": "2022-07-29", "close": 14.24, "volume": 9064686.0}, {"date": "2022-08-01", "close": 14.42, "volume": 7503598.0}, {"date": "2022-08-02", "close": 14.17, "volume": 6823862.0}, {"date": "2022-08-03", "close": 14.27, "volume": 7380020.0}, {"date": "2022-08-04", "close": 14.29, "volume": 7153678.0}, {"date": "2022-08-05", "close": 14.36, "volume": 9264651.0}, {"date": "2022-08-08", "close": 14.4, "volume": 6772696.0}, {"date": "2022-08-09", "close": 14.09, "volume": 10262900.0}, {"date": "2022-08-10", "close": 14.51, "volume": 9706004.0}, {"date": "2022-08-11", "close": 14.67, "volume": 8397905.0}, {"date": "2022-08-12", "close": 14.8, "volume": 11828840.0}, {"date": "2022-08-15", "close": 14.86, "volume": 7899272.0}, {"date": "2022-08-16", "close": 14.95, "volume": 8315573.0}, {"date": "2022-08-17", "close": 14.93, "volume": 11520550.0}, {"date": "2022-08-18", "close": 15.17, "volume": 10958200.0}, {"date": "2022-08-19", "close": 14.86, "volume": 11403220.0}, {"date": "2022-08-22", "close": 14.41, "volume": 10733700.0}, {"date": "2022-08-23", "close": 14.41, "volume": 11379350.0}, {"date": "2022-08-24", "close": 14.36, "volume": 13000530.0}, {"date": "2022-08-25", "close": 14.83, "volume": 9603062.0}, {"date": "2022-08-26", "close": 13.76, "volume": 16798230.0}, {"date": "2022-08-29", "close": 13.72, "volume": 13678820.0}, {"date": "2022-08-30", "close": 13.65, "volume": 12076980.0}, {"date": "2022-08-31", "close": 13.6, "volume": 25985270.0}, {"date": "2022-09-01", "close": 13.37, "volume": 16665090.0}, {"date": "2022-09-02", "close": 13.24, "volume": 16069520.0}, {"date": "2022-09-06", "close": 13.15, "volume": 14080940.0}, {"date": "2022-09-07", "close": 13.29, "volume": 9867972.0}, {"date": "2022-09-08", "close": 13.36, "volume": 17411800.0}, {"date": "2022-09-09", "close": 13.43, "volume": 12016710.0}, {"date": "2022-09-12", "close": 13.76, "volume": 12058830.0}, {"date": "2022-09-13", "close": 13.18, "volume": 12455790.0}, {"date": "2022-09-14", "close": 13.03, "volume": 12622900.0}, {"date": "2022-09-15", "close": 13.07, "volume": 12627220.0}, {"date": "2022-09-16", "close": 13.06, "volume": 16887150.0}, {"date": "2022-09-19", "close": 12.98, "volume": 7887392.0}, {"date": "2022-09-20", "close": 12.76, "volume": 7748286.0}, {"date": "2022-09-21", "close": 12.6, "volume": 8679589.0}, {"date": "2022-09-22", "close": 12.4, "volume": 12333290.0}, {"date": "2022-09-23", "close": 12.16, "volume": 13636150.0}, {"date": "2022-09-26", "close": 12.01, "volume": 14779610.0}, {"date": "2022-09-27", "close": 12.04, "volume": 14029300.0}, {"date": "2022-09-28", "close": 12.28, "volume": 14349120.0}, {"date": "2022-09-29", "close": 12.12, "volume": 17697650.0}, {"date": "2022-09-30", "close": 11.98, "volume": 13870510.0}, {"date": "2022-10-03", "close": 12.37, "volume": 14231870.0}, {"date": "2022-10-04", "close": 12.85, "volume": 11791320.0}, {"date": "2022-10-05", "close": 12.95, "volume": 11658670.0}, {"date": "2022-10-06", "close": 12.91, "volume": 12361220.0}, {"date": "2022-10-07", "close": 12.46, "volume": 12885400.0}, {"date": "2022-10-10", "close": 12.3, "volume": 11474330.0}, {"date": "2022-10-11", "close": 12.21, "volume": 18397160.0}, {"date": "2022-10-12", "close": 12.35, "volume": 14517850.0}, {"date": "2022-10-13", "close": 12.83, "volume": 18163190.0}, {"date": "2022-10-14", "close": 12.59, "volume": 16266520.0}, {"date": "2022-10-17", "close": 12.78, "volume": 19641170.0}, {"date": "2022-10-18", "close": 12.87, "volume": 14721830.0}, {"date": "2022-10-19", "close": 12.82, "volume": 12362660.0}, {"date": "2022-10-20", "close": 12.81, "volume": 17132390.0}, {"date": "2022-10-21", "close": 13.47, "volume": 20455920.0}, {"date": "2022-10-24", "close": 13.66, "volume": 17275210.0}, {"date": "2022-10-25", "close": 13.85, "volume": 16719930.0}, {"date": "2022-10-26", "close": 13.98, "volume": 14151640.0}, {"date": "2022-10-27", "close": 14.07, "volume": 15153050.0}, {"date": "2022-10-28", "close": 14.39, "volume": 12289200.0}, {"date": "2022-10-31", "close": 14.27, "volume": 13517030.0}, {"date": "2022-11-01", "close": 14.36, "volume": 15357780.0}, {"date": "2022-11-02", "close": 14.0, "volume": 14840860.0}, {"date": "2022-11-03", "close": 13.8, "volume": 11064070.0}, {"date": "2022-11-04", "close": 14.25, "volume": 12930120.0}, {"date": "2022-11-07", "close": 14.43, "volume": 11777010.0}, {"date": "2022-11-08", "close": 14.42, "volume": 11080910.0}, {"date": "2022-11-09", "close": 14.15, "volume": 11909160.0}, {"date": "2022-11-10", "close": 14.87, "volume": 13869860.0}, {"date": "2022-11-11", "close": 15.29, "volume": 13755950.0}, {"date": "2022-11-14", "close": 15.32, "volume": 11924880.0}, {"date": "2022-11-15", "close": 15.51, "volume": 14101160.0}, {"date": "2022-11-16", "close": 15.23, "volume": 15051130.0}, {"date": "2022-11-17", "close": 15.54, "volume": 14944810.0}, {"date": "2022-11-18", "close": 15.77, "volume": 14069040.0}, {"date": "2022-11-21", "close": 15.55, "volume": 14910880.0}, {"date": "2022-11-22", "close": 15.63, "volume": 16074780.0}, {"date": "2022-11-23", "close": 15.8, "volume": 11307230.0}, {"date": "2022-11-25", "close": 15.83, "volume": 5567625.0}, {"date": "2022-11-28", "close": 15.55, "volume": 13433490.0}, {"date": "2022-11-29", "close": 15.46, "volume": 14778690.0}, {"date": "2022-11-30", "close": 16.78, "volume": 35362280.0}, {"date": "2022-12-01", "close": 16.82, "volume": 17179440.0}, {"date": "2022-12-02", "close": 16.69, "volume": 13167120.0}, {"date": "2022-12-05", "close": 16.21, "volume": 12746470.0}, {"date": "2022-12-06", "close": 16.27, "volume": 14153490.0}, {"date": "2022-12-07", "close": 16.06, "volume": 14176660.0}, {"date": "2022-12-08", "close": 16.29, "volume": 9297638.0}, {"date": "2022-12-09", "close": 16.15, "volume": 10018200.0}, {"date": "2022-12-12", "close": 16.36, "volume": 11246490.0}, {"date": "2022-12-13", "close": 16.25, "volume": 18008000.0}, {"date": "2022-12-14", "close": 16.2, "volume": 14978280.0}, {"date": "2022-12-15", "close": 15.76, "volume": 16562910.0}, {"date": "2022-12-16", "close": 15.64, "volume": 31670600.0}, {"date": "2022-12-19", "close": 15.48, "volume": 9138570.0}, {"date": "2022-12-20", "close": 15.66, "volume": 13188280.0}, {"date": "2022-12-21", "close": 15.78, "volume": 14255250.0}, {"date": "2022-12-22", "close": 15.71, "volume": 13616930.0}, {"date": "2022-12-23", "close": 15.75, "volume": 8328848.0}, {"date": "2022-12-27", "close": 15.88, "volume": 6066785.0}, {"date": "2022-12-28", "close": 15.57, "volume": 6480172.0}, {"date": "2022-12-29", "close": 15.92, "volume": 8469092.0}, {"date": "2022-12-30", "close": 15.96, "volume": 9396493.0}, {"date": "2023-01-03", "close": 16.06, "volume": 18233900.0}, {"date": "2023-01-04", "close": 16.42, "volume": 15865600.0}, {"date": "2023-01-05", "close": 16.45, "volume": 13099550.0}, {"date": "2023-01-06", "close": 17.11, "volume": 15242470.0}, {"date": "2023-01-09", "close": 16.96, "volume": 19294710.0}, {"date": "2023-01-10", "close": 17.06, "volume": 16777770.0}, {"date": "2023-01-11", "close": 16.91, "volume": 16002830.0}, {"date": "2023-01-12", "close": 16.32, "volume": 22445830.0}, {"date": "2023-01-13", "close": 16.45, "volume": 12392120.0}, {"date": "2023-01-17", "close": 16.25, "volume": 14189520.0}, {"date": "2023-01-18", "close": 16.08, "volume": 13629430.0}, {"date": "2023-01-19", "close": 15.81, "volume": 12533380.0}, {"date": "2023-01-20", "close": 15.95, "volume": 12713680.0}, {"date": "2023-01-23", "close": 16.17, "volume": 10009640.0}, {"date": "2023-01-24", "close": 16.17, "volume": 9550901.0}, {"date": "2023-01-25", "close": 16.13, "volume": 10570710.0}, {"date": "2023-01-26", "close": 16.22, "volume": 11148760.0}, {"date": "2023-01-27", "close": 16.14, "volume": 9423182.0}, {"date": "2023-01-30", "close": 16.01, "volume": 10476480.0}, {"date": "2023-01-31", "close": 16.13, "volume": 24130430.0}, {"date": "2023-02-01", "close": 16.11, "volume": 18695060.0}, {"date": "2023-02-02", "close": 16.41, "volume": 13329240.0}, {"date": "2023-02-03", "close": 16.33, "volume": 9682039.0}, {"date": "2023-02-06", "close": 16.11, "volume": 24139310.0}, {"date": "2023-02-07", "close": 16.23, "volume": 17657540.0}, {"date": "2023-02-08", "close": 16.01, "volume": 18148930.0}, {"date": "2023-02-09", "close": 16.24, "volume": 18403610.0}, {"date": "2023-02-10", "close": 16.44, "volume": 14023380.0}, {"date": "2023-02-13", "close": 16.66, "volume": 9301934.0}, {"date": "2023-02-14", "close": 16.54, "volume": 8792639.0}, {"date": "2023-02-15", "close": 16.57, "volume": 7088381.0}, {"date": "2023-02-16", "close": 16.46, "volume": 10146580.0}, {"date": "2023-02-17", "close": 16.36, "volume": 7933206.0}, {"date": "2023-02-21", "close": 15.98, "volume": 8755881.0}, {"date": "2023-02-22", "close": 15.75, "volume": 8902676.0}, {"date": "2023-02-23", "close": 15.74, "volume": 10233770.0}, {"date": "2023-02-24", "close": 15.6, "volume": 9897067.0}, {"date": "2023-02-27", "close": 15.64, "volume": 8100055.0}, {"date": "2023-02-28", "close": 15.61, "volume": 15279900.0}, {"date": "2023-03-01", "close": 15.54, "volume": 9208104.0}, {"date": "2023-03-02", "close": 15.5, "volume": 11968600.0}, {"date": "2023-03-03", "close": 15.28, "volume": 22209000.0}, {"date": "2023-03-06", "close": 15.15, "volume": 17630300.0}, {"date": "2023-03-07", "close": 15.01, "volume": 12305360.0}, {"date": "2023-03-08", "close": 15.1, "volume": 11283680.0}, {"date": "2023-03-09", "close": 14.71, "volume": 10485620.0}, {"date": "2023-03-10", "close": 14.33, "volume": 17290730.0}, {"date": "2023-03-13", "close": 14.01, "volume": 15212590.0}, {"date": "2023-03-14", "close": 14.14, "volume": 16631030.0}, {"date": "2023-03-15", "close": 13.91, "volume": 16778620.0}, {"date": "2023-03-16", "close": 14.31, "volume": 15241010.0}, {"date": "2023-03-17", "close": 14.1, "volume": 22302440.0}, {"date": "2023-03-20", "close": 14.44, "volume": 13576840.0}, {"date": "2023-03-21", "close": 14.75, "volume": 10513880.0}, {"date": "2023-03-22", "close": 14.43, "volume": 12263220.0}, {"date": "2023-03-23", "close": 14.27, "volume": 11543270.0}, {"date": "2023-03-24", "close": 14.23, "volume": 12699730.0}, {"date": "2023-03-27", "close": 15.01, "volume": 17066400.0}, {"date": "2023-03-28", "close": 14.95, "volume": 13520570.0}, {"date": "2023-03-29", "close": 15.52, "volume": 16381460.0}, {"date": "2023-03-30", "close": 15.72, "volume": 12212510.0}, {"date": "2023-03-31", "close": 15.93, "volume": 15543500.0}, {"date": "2023-04-03", "close": 16.33, "volume": 15773330.0}, {"date": "2023-04-04", "close": 16.11, "volume": 13000290.0}, {"date": "2023-04-05", "close": 15.91, "volume": 10982910.0}, {"date": "2023-04-06", "close": 15.86, "volume": 6339030.0}, {"date": "2023-04-10", "close": 16.06, "volume": 7662753.0}, {"date": "2023-04-11", "close": 16.05, "volume": 7128082.0}, {"date": "2023-04-12", "close": 15.98, "volume": 7727987.0}, {"date": "2023-04-13", "close": 16.03, "volume": 9610971.0}, {"date": "2023-04-14", "close": 15.91, "volume": 8442857.0}, {"date": "2023-04-17", "close": 15.85, "volume": 10754170.0}, {"date": "2023-04-18", "close": 15.78, "volume": 8220283.0}, {"date": "2023-04-19", "close": 14.96, "volume": 14659240.0}, {"date": "2023-04-20", "close": 14.54, "volume": 14176220.0}, {"date": "2023-04-21", "close": 14.46, "volume": 11103820.0}, {"date": "2023-04-24", "close": 14.34, "volume": 8262425.0}, {"date": "2023-04-25", "close": 14.14, "volume": 9567085.0}, {"date": "2023-04-26", "close": 14.09, "volume": 9596347.0}, {"date": "2023-04-27", "close": 14.26, "volume": 9429190.0}, {"date": "2023-04-28", "close": 14.32, "volume": 8821629.0}, {"date": "2023-05-01", "close": 14.44, "volume": 8476304.0}, {"date": "2023-05-02", "close": 14.25, "volume": 9620425.0}, {"date": "2023-05-03", "close": 13.95, "volume": 12608380.0}, {"date": "2023-05-04", "close": 13.8, "volume": 8244499.0}, {"date": "2023-05-05", "close": 14.11, "volume": 7425985.0}, {"date": "2023-05-08", "close": 14.19, "volume": 7283172.0}, {"date": "2023-05-09", "close": 14.16, "volume": 6304621.0}, {"date": "2023-05-10", "close": 14.09, "volume": 8438131.0}, {"date": "2023-05-11", "close": 13.78, "volume": 16141910.0}, {"date": "2023-05-12", "close": 13.83, "volume": 14413310.0}, {"date": "2023-05-15", "close": 14.29, "volume": 11484470.0}, {"date": "2023-05-16", "close": 14.04, "volume": 15408980.0}, {"date": "2023-05-17", "close": 14.31, "volume": 10489440.0}, {"date": "2023-05-18", "close": 14.41, "volume": 17834460.0}, {"date": "2023-05-19", "close": 14.33, "volume": 17190420.0}, {"date": "2023-05-22", "close": 14.45, "volume": 11604550.0}, {"date": "2023-05-23", "close": 14.38, "volume": 15995170.0}, {"date": "2023-05-24", "close": 14.16, "volume": 10807780.0}, {"date": "2023-05-25", "close": 14.67, "volume": 11132940.0}, {"date": "2023-05-26", "close": 15.34, "volume": 22103060.0}, {"date": "2023-05-30", "close": 15.52, "volume": 20688650.0}, {"date": "2023-05-31", "close": 14.42, "volume": 34083580.0}, {"date": "2023-06-01", "close": 14.67, "volume": 26669400.0}, {"date": "2023-06-02", "close": 15.24, "volume": 20040280.0}, {"date": "2023-06-05", "close": 15.02, "volume": 16808450.0}, {"date": "2023-06-06", "close": 15.34, "volume": 12038800.0}, {"date": "2023-06-07", "close": 15.76, "volume": 14615530.0}, {"date": "2023-06-08", "close": 15.8, "volume": 12074100.0}, {"date": "2023-06-09", "close": 15.79, "volume": 7748767.0}, {"date": "2023-06-12", "close": 16.28, "volume": 14149770.0}, {"date": "2023-06-13", "close": 16.64, "volume": 17875130.0}, {"date": "2023-06-14", "close": 16.81, "volume": 15014490.0}, {"date": "2023-06-15", "close": 17.45, "volume": 24260740.0}, {"date": "2023-06-16", "close": 17.57, "volume": 24486830.0}, {"date": "2023-06-20", "close": 17.01, "volume": 19374460.0}, {"date": "2023-06-21", "close": 16.82, "volume": 12830130.0}, {"date": "2023-06-22", "close": 16.78, "volume": 14554670.0}, {"date": "2023-06-23", "close": 16.52, "volume": 13221100.0}, {"date": "2023-06-26", "close": 16.39, "volume": 10100730.0}, {"date": "2023-06-27", "close": 16.43, "volume": 10439470.0}, {"date": "2023-06-28", "close": 16.36, "volume": 7318363.0}, {"date": "2023-06-29", "close": 16.65, "volume": 8780022.0}, {"date": "2023-06-30", "close": 16.8, "volume": 9763619.0}, {"date": "2023-07-03", "close": 16.71, "volume": 4107174.0}, {"date": "2023-07-05", "close": 16.67, "volume": 7634812.0}, {"date": "2023-07-06", "close": 16.66, "volume": 8331014.0}, {"date": "2023-07-07", "close": 16.87, "volume": 12653090.0}, {"date": "2023-07-10", "close": 16.99, "volume": 10130160.0}, {"date": "2023-07-11", "close": 17.33, "volume": 9630080.0}, {"date": "2023-07-12", "close": 17.08, "volume": 9331967.0}, {"date": "2023-07-13", "close": 17.32, "volume": 8494022.0}, {"date": "2023-07-14", "close": 16.87, "volume": 8694630.0}, {"date": "2023-07-17", "close": 17.05, "volume": 9156581.0}, {"date": "2023-07-18", "close": 17.46, "volume": 13473990.0}, {"date": "2023-07-19", "close": 17.27, "volume": 13068670.0}, {"date": "2023-07-20", "close": 17.2, "volume": 11782290.0}, {"date": "2023-07-21", "close": 17.26, "volume": 12403950.0}, {"date": "2023-07-24", "close": 17.35, "volume": 11108230.0}, {"date": "2023-07-25", "close": 17.59, "volume": 11177540.0}, {"date": "2023-07-26", "close": 17.45, "volume": 11314840.0}, {"date": "2023-07-27", "close": 17.36, "volume": 8697639.0}, {"date": "2023-07-28", "close": 17.26, "volume": 9010947.0}, {"date": "2023-07-31", "close": 17.38, "volume": 7359540.0}, {"date": "2023-08-01", "close": 17.41, "volume": 10137970.0}, {"date": "2023-08-02", "close": 17.24, "volume": 10628890.0}, {"date": "2023-08-03", "close": 17.32, "volume": 9536262.0}, {"date": "2023-08-04", "close": 17.37, "volume": 11892550.0}, {"date": "2023-08-07", "close": 17.55, "volume": 10511590.0}, {"date": "2023-08-08", "close": 18.07, "volume": 22140600.0}, {"date": "2023-08-09", "close": 17.68, "volume": 16237900.0}, {"date": "2023-08-10", "close": 17.62, "volume": 17531520.0}, {"date": "2023-08-11", "close": 17.6, "volume": 11611270.0}, {"date": "2023-08-14", "close": 17.6, "volume": 10801930.0}, {"date": "2023-08-15", "close": 17.3, "volume": 7659603.0}, {"date": "2023-08-16", "close": 17.04, "volume": 9419060.0}, {"date": "2023-08-17", "close": 16.97, "volume": 12958690.0}, {"date": "2023-08-18", "close": 17.0, "volume": 8832857.0}, {"date": "2023-08-21", "close": 17.04, "volume": 8775978.0}, {"date": "2023-08-22", "close": 16.79, "volume": 10569440.0}, {"date": "2023-08-23", "close": 17.02, "volume": 8446179.0}, {"date": "2023-08-24", "close": 16.7, "volume": 11635720.0}, {"date": "2023-08-25", "close": 16.62, "volume": 9311979.0}, {"date": "2023-08-28", "close": 16.79, "volume": 11524810.0}, {"date": "2023-08-29", "close": 16.84, "volume": 10459140.0}, {"date": "2023-08-30", "close": 17.36, "volume": 13990560.0}, {"date": "2023-08-31", "close": 16.99, "volume": 17274390.0}, {"date": "2023-09-01", "close": 17.98, "volume": 19826110.0}, {"date": "2023-09-05", "close": 17.81, "volume": 10505020.0}, {"date": "2023-09-06", "close": 17.75, "volume": 10493800.0}, {"date": "2023-09-07", "close": 17.29, "volume": 13845460.0}, {"date": "2023-09-08", "close": 17.34, "volume": 6767267.0}, {"date": "2023-09-11", "close": 17.23, "volume": 10386960.0}, {"date": "2023-09-12", "close": 17.08, "volume": 10847910.0}, {"date": "2023-09-13", "close": 16.77, "volume": 9633590.0}, {"date": "2023-09-14", "close": 17.21, "volume": 8724507.0}, {"date": "2023-09-15", "close": 17.07, "volume": 18972690.0}, {"date": "2023-09-18", "close": 17.0, "volume": 8844003.0}, {"date": "2023-09-19", "close": 17.07, "volume": 7622104.0}, {"date": "2023-09-20", "close": 17.1, "volume": 8009430.0}, {"date": "2023-09-21", "close": 16.98, "volume": 8321882.0}, {"date": "2023-09-22", "close": 17.02, "volume": 5133584.0}, {"date": "2023-09-25", "close": 16.97, "volume": 8973597.0}, {"date": "2023-09-26", "close": 16.78, "volume": 9485620.0}, {"date": "2023-09-27", "close": 17.07, "volume": 12236840.0}, {"date": "2023-09-28", "close": 17.63, "volume": 13325360.0}, {"date": "2023-09-29", "close": 17.37, "volume": 10205960.0}, {"date": "2023-10-02", "close": 17.44, "volume": 8931964.0}, {"date": "2023-10-03", "close": 16.93, "volume": 7283351.0}, {"date": "2023-10-04", "close": 17.01, "volume": 4885165.0}, {"date": "2023-10-05", "close": 16.79, "volume": 6220301.0}, {"date": "2023-10-06", "close": 16.83, "volume": 9281578.0}, {"date": "2023-10-09", "close": 16.85, "volume": 7809947.0}, {"date": "2023-10-10", "close": 16.93, "volume": 9087058.0}, {"date": "2023-10-11", "close": 17.16, "volume": 6984948.0}, {"date": "2023-10-12", "close": 16.95, "volume": 10252310.0}, {"date": "2023-10-13", "close": 16.48, "volume": 8562567.0}, {"date": "2023-10-16", "close": 17.11, "volume": 13079560.0}, {"date": "2023-10-17", "close": 16.98, "volume": 7374701.0}, {"date": "2023-10-18", "close": 16.68, "volume": 7528111.0}, {"date": "2023-10-19", "close": 16.3, "volume": 11470970.0}, {"date": "2023-10-20", "close": 15.23, "volume": 24589430.0}, {"date": "2023-10-23", "close": 15.2, "volume": 13468360.0}, {"date": "2023-10-24", "close": 15.29, "volume": 8708546.0}, {"date": "2023-10-25", "close": 15.14, "volume": 8291335.0}, {"date": "2023-10-26", "close": 15.13, "volume": 10747290.0}, {"date": "2023-10-27", "close": 15.21, "volume": 9000362.0}, {"date": "2023-10-30", "close": 15.3, "volume": 8330378.0}, {"date": "2023-10-31", "close": 15.38, "volume": 7910863.0}, {"date": "2023-11-01", "close": 15.53, "volume": 7754631.0}, {"date": "2023-11-02", "close": 15.59, "volume": 9592262.0}, {"date": "2023-11-03", "close": 15.93, "volume": 6825608.0}, {"date": "2023-11-06", "close": 15.91, "volume": 6377702.0}, {"date": "2023-11-07", "close": 15.75, "volume": 6177092.0}, {"date": "2023-11-08", "close": 15.74, "volume": 7087578.0}, {"date": "2023-11-09", "close": 15.62, "volume": 6963314.0}, {"date": "2023-11-10", "close": 15.96, "volume": 5800126.0}, {"date": "2023-11-13", "close": 16.0, "volume": 11143950.0}, {"date": "2023-11-14", "close": 16.42, "volume": 9884836.0}, {"date": "2023-11-15", "close": 16.45, "volume": 8330621.0}, {"date": "2023-11-16", "close": 15.74, "volume": 11587460.0}, {"date": "2023-11-17", "close": 15.93, "volume": 8801041.0}, {"date": "2023-11-20", "close": 15.83, "volume": 7487012.0}, {"date": "2023-11-21", "close": 15.62, "volume": 8598070.0}, {"date": "2023-11-22", "close": 15.78, "volume": 11394930.0}, {"date": "2023-11-24", "close": 15.83, "volume": 3788786.0}, {"date": "2023-11-27", "close": 15.6, "volume": 11202050.0}, {"date": "2023-11-28", "close": 15.52, "volume": 14386250.0}, {"date": "2023-11-29", "close": 16.52, "volume": 21648340.0}, {"date": "2023-11-30", "close": 16.91, "volume": 24721680.0}, {"date": "2023-12-01", "close": 16.89, "volume": 14836980.0}, {"date": "2023-12-04", "close": 16.54, "volume": 14150150.0}, {"date": "2023-12-05", "close": 16.08, "volume": 15550100.0}, {"date": "2023-12-06", "close": 15.88, "volume": 13108720.0}, {"date": "2023-12-07", "close": 16.12, "volume": 19474010.0}, {"date": "2023-12-08", "close": 16.22, "volume": 11901290.0}, {"date": "2023-12-11", "close": 16.66, "volume": 13978450.0}, {"date": "2023-12-12", "close": 16.37, "volume": 16224600.0}, {"date": "2023-12-13", "close": 16.58, "volume": 10730650.0}, {"date": "2023-12-14", "close": 17.06, "volume": 20993610.0}, {"date": "2023-12-15", "close": 16.72, "volume": 21855030.0}, {"date": "2023-12-18", "close": 16.79, "volume": 12793930.0}, {"date": "2023-12-19", "close": 16.83, "volume": 8317599.0}, {"date": "2023-12-20", "close": 16.74, "volume": 7572415.0}, {"date": "2023-12-21", "close": 17.0, "volume": 7160760.0}, {"date": "2023-12-22", "close": 17.09, "volume": 6112606.0}, {"date": "2023-12-26", "close": 17.23, "volume": 4857094.0}, {"date": "2023-12-27", "close": 17.09, "volume": 5911733.0}, {"date": "2023-12-28", "close": 17.17, "volume": 4684915.0}, {"date": "2023-12-29", "close": 16.98, "volume": 6026869.0}, {"date": "2024-01-02", "close": 16.93, "volume": 8438212.0}, {"date": "2024-01-03", "close": 17.04, "volume": 10331290.0}, {"date": "2024-01-04", "close": 17.0, "volume": 13254990.0}, {"date": "2024-01-05", "close": 17.17, "volume": 13780140.0}, {"date": "2024-01-08", "close": 17.72, "volume": 11781990.0}, {"date": "2024-01-09", "close": 16.14, "volume": 35499390.0}, {"date": "2024-01-10", "close": 16.43, "volume": 23542040.0}, {"date": "2024-01-11", "close": 16.37, "volume": 13319430.0}, {"date": "2024-01-12", "close": 15.89, "volume": 13200730.0}, {"date": "2024-01-16", "close": 15.31, "volume": 19468280.0}, {"date": "2024-01-17", "close": 15.04, "volume": 13466780.0}, {"date": "2024-01-18", "close": 14.96, "volume": 15106160.0}, {"date": "2024-01-19", "close": 15.37, "volume": 13251810.0}, {"date": "2024-01-22", "close": 15.5, "volume": 9414415.0}, {"date": "2024-01-23", "close": 15.5, "volume": 8726735.0}, {"date": "2024-01-24", "close": 15.76, "volume": 11362440.0}, {"date": "2024-01-25", "close": 15.92, "volume": 11244820.0}, {"date": "2024-01-26", "close": 15.84, "volume": 6099498.0}, {"date": "2024-01-29", "close": 15.8, "volume": 7291401.0}, {"date": "2024-01-30", "close": 15.89, "volume": 6540613.0}, {"date": "2024-01-31", "close": 15.29, "volume": 15595350.0}, {"date": "2024-02-01", "close": 15.36, "volume": 7500871.0}, {"date": "2024-02-02", "close": 15.41, "volume": 7301443.0}, {"date": "2024-02-05", "close": 15.28, "volume": 8563349.0}, {"date": "2024-02-06", "close": 15.28, "volume": 9909093.0}, {"date": "2024-02-07", "close": 15.26, "volume": 11377760.0}, {"date": "2024-02-08", "close": 15.5, "volume": 8059718.0}, {"date": "2024-02-09", "close": 15.48, "volume": 6572344.0}, {"date": "2024-02-12", "close": 15.61, "volume": 6361472.0}, {"date": "2024-02-13", "close": 15.23, "volume": 7133332.0}, {"date": "2024-02-14", "close": 15.23, "volume": 10443680.0}, {"date": "2024-02-15", "close": 15.26, "volume": 9556167.0}, {"date": "2024-02-16", "close": 14.93, "volume": 10076670.0}, {"date": "2024-02-20", "close": 15.01, "volume": 9652688.0}, {"date": "2024-02-21", "close": 14.91, "volume": 8118702.0}, {"date": "2024-02-22", "close": 15.07, "volume": 10462430.0}, {"date": "2024-02-23", "close": 15.11, "volume": 8561033.0}, {"date": "2024-02-26", "close": 14.93, "volume": 14869490.0}, {"date": "2024-02-27", "close": 14.89, "volume": 9432125.0}, {"date": "2024-02-28", "close": 14.86, "volume": 9910174.0}, {"date": "2024-02-29", "close": 15.23, "volume": 27341820.0}, {"date": "2024-03-01", "close": 15.56, "volume": 34153730.0}, {"date": "2024-03-04", "close": 17.15, "volume": 41177720.0}, {"date": "2024-03-05", "close": 18.1, "volume": 44150240.0}, {"date": "2024-03-06", "close": 18.77, "volume": 51250910.0}, {"date": "2024-03-07", "close": 18.18, "volume": 29773680.0}, {"date": "2024-03-08", "close": 17.99, "volume": 21698030.0}, {"date": "2024-03-11", "close": 18.04, "volume": 19422810.0}, {"date": "2024-03-12", "close": 18.05, "volume": 33677070.0}, {"date": "2024-03-13", "close": 17.9, "volume": 17482360.0}, {"date": "2024-03-14", "close": 17.53, "volume": 15774910.0}, {"date": "2024-03-15", "close": 16.73, "volume": 41144430.0}, {"date": "2024-03-18", "close": 17.06, "volume": 22137560.0}, {"date": "2024-03-19", "close": 16.78, "volume": 12178000.0}, {"date": "2024-03-20", "close": 16.93, "volume": 17508410.0}, {"date": "2024-03-21", "close": 17.21, "volume": 12914780.0}, {"date": "2024-03-22", "close": 17.37, "volume": 9279486.0}, {"date": "2024-03-25", "close": 17.42, "volume": 16167250.0}, {"date": "2024-03-26", "close": 17.69, "volume": 14285240.0}, {"date": "2024-03-27", "close": 17.67, "volume": 9727136.0}, {"date": "2024-03-28", "close": 17.73, "volume": 9155510.0}, {"date": "2024-04-01", "close": 17.94, "volume": 9680864.0}, {"date": "2024-04-02", "close": 17.7, "volume": 9361543.0}, {"date": "2024-04-03", "close": 18.19, "volume": 26942510.0}, {"date": "2024-04-04", "close": 17.94, "volume": 17602730.0}, {"date": "2024-04-05", "close": 18.0, "volume": 13148860.0}, {"date": "2024-04-08", "close": 18.14, "volume": 10709950.0}, {"date": "2024-04-09", "close": 18.02, "volume": 10642310.0}, {"date": "2024-04-10", "close": 18.0, "volume": 16226390.0}, {"date": "2024-04-11", "close": 17.94, "volume": 11099630.0}, {"date": "2024-04-12", "close": 17.42, "volume": 14035130.0}, {"date": "2024-04-15", "close": 17.26, "volume": 17413770.0}, {"date": "2024-04-16", "close": 17.14, "volume": 11214440.0}, {"date": "2024-04-17", "close": 17.03, "volume": 11256030.0}, {"date": "2024-04-18", "close": 17.04, "volume": 12392470.0}, {"date": "2024-04-19", "close": 16.79, "volume": 12486550.0}, {"date": "2024-04-22", "close": 16.83, "volume": 8508491.0}, {"date": "2024-04-23", "close": 16.83, "volume": 9110483.0}, {"date": "2024-04-24", "close": 16.93, "volume": 10856010.0}, {"date": "2024-04-25", "close": 16.97, "volume": 8383030.0}, {"date": "2024-04-26", "close": 17.17, "volume": 9189538.0}, {"date": "2024-04-29", "close": 17.18, "volume": 8335719.0}, {"date": "2024-04-30", "close": 17.0, "volume": 10073170.0}, {"date": "2024-05-01", "close": 16.44, "volume": 9407413.0}, {"date": "2024-05-02", "close": 16.53, "volume": 11008710.0}, {"date": "2024-05-03", "close": 16.86, "volume": 7951632.0}, {"date": "2024-05-06", "close": 17.16, "volume": 9233658.0}, {"date": "2024-05-07", "close": 16.86, "volume": 8273368.0}, {"date": "2024-05-08", "close": 17.18, "volume": 8134898.0}, {"date": "2024-05-09", "close": 17.06, "volume": 8599621.0}, {"date": "2024-05-10", "close": 17.06, "volume": 6454400.0}, {"date": "2024-05-13", "close": 17.38, "volume": 11969900.0}, {"date": "2024-05-14", "close": 17.65, "volume": 11483050.0}, {"date": "2024-05-15", "close": 17.97, "volume": 11307190.0}, {"date": "2024-05-16", "close": 17.89, "volume": 10222760.0}, {"date": "2024-05-17", "close": 17.86, "volume": 9238548.0}, {"date": "2024-05-20", "close": 17.8, "volume": 10130530.0}, {"date": "2024-05-21", "close": 17.78, "volume": 9328201.0}, {"date": "2024-05-22", "close": 18.15, "volume": 10667170.0}, {"date": "2024-05-23", "close": 18.24, "volume": 15612160.0}, {"date": "2024-05-24", "close": 18.41, "volume": 13605490.0}, {"date": "2024-05-28", "close": 18.41, "volume": 17948120.0}, {"date": "2024-05-29", "close": 18.18, "volume": 14206470.0}, {"date": "2024-05-30", "close": 18.52, "volume": 31921280.0}, {"date": "2024-05-31", "close": 17.65, "volume": 33499310.0}, {"date": "2024-06-03", "close": 17.95, "volume": 22762860.0}, {"date": "2024-06-04", "close": 17.6, "volume": 30743330.0}, {"date": "2024-06-05", "close": 19.48, "volume": 88492060.0}, {"date": "2024-06-06", "close": 19.59, "volume": 30573580.0}, {"date": "2024-06-07", "close": 20.03, "volume": 21612930.0}, {"date": "2024-06-10", "close": 20.59, "volume": 23529600.0}, {"date": "2024-06-11", "close": 20.56, "volume": 15196810.0}, {"date": "2024-06-12", "close": 20.91, "volume": 20247720.0}, {"date": "2024-06-13", "close": 21.76, "volume": 22925410.0}, {"date": "2024-06-14", "close": 21.6, "volume": 18473750.0}, {"date": "2024-06-17", "close": 21.66, "volume": 20204940.0}, {"date": "2024-06-18", "close": 21.84, "volume": 44296060.0}, {"date": "2024-06-20", "close": 21.48, "volume": 25498930.0}, {"date": "2024-06-21", "close": 20.92, "volume": 61956520.0}, {"date": "2024-06-24", "close": 20.47, "volume": 19621150.0}, {"date": "2024-06-25", "close": 21.12, "volume": 15811160.0}, {"date": "2024-06-26", "close": 20.92, "volume": 17304880.0}, {"date": "2024-06-27", "close": 21.04, "volume": 12920970.0}, {"date": "2024-06-28", "close": 21.17, "volume": 17398880.0}, {"date": "2024-07-01", "close": 21.16, "volume": 13452090.0}, {"date": "2024-07-02", "close": 21.12, "volume": 11762430.0}, {"date": "2024-07-03", "close": 20.67, "volume": 11412760.0}, {"date": "2024-07-05", "close": 20.55, "volume": 15281370.0}, {"date": "2024-07-08", "close": 20.89, "volume": 11118840.0}, {"date": "2024-07-09", "close": 21.25, "volume": 15691670.0}, {"date": "2024-07-10", "close": 21.35, "volume": 10414200.0}, {"date": "2024-07-11", "close": 21.2, "volume": 9411910.0}, {"date": "2024-07-12", "close": 21.17, "volume": 9206457.0}, {"date": "2024-07-15", "close": 21.44, "volume": 9921644.0}, {"date": "2024-07-16", "close": 21.43, "volume": 7878093.0}, {"date": "2024-07-17", "close": 20.81, "volume": 12520150.0}, {"date": "2024-07-18", "close": 20.67, "volume": 10713160.0}, {"date": "2024-07-19", "close": 20.48, "volume": 10035700.0}, {"date": "2024-07-22", "close": 20.59, "volume": 9657134.0}, {"date": "2024-07-23", "close": 20.54, "volume": 6290285.0}, {"date": "2024-07-24", "close": 20.05, "volume": 9554215.0}, {"date": "2024-07-25", "close": 19.45, "volume": 11529850.0}, {"date": "2024-07-26", "close": 19.76, "volume": 7954784.0}, {"date": "2024-07-29", "close": 19.41, "volume": 7886065.0}, {"date": "2024-07-30", "close": 19.01, "volume": 11214550.0}, {"date": "2024-07-31", "close": 19.91, "volume": 12120370.0}, {"date": "2024-08-01", "close": 19.08, "volume": 9309996.0}, {"date": "2024-08-02", "close": 18.03, "volume": 12776500.0}, {"date": "2024-08-05", "close": 17.35, "volume": 12876370.0}, {"date": "2024-08-06", "close": 17.25, "volume": 14081270.0}, {"date": "2024-08-07", "close": 16.72, "volume": 18905750.0}, {"date": "2024-08-08", "close": 17.31, "volume": 9934512.0}, {"date": "2024-08-09", "close": 17.34, "volume": 7352755.0}, {"date": "2024-08-12", "close": 17.19, "volume": 13676720.0}, {"date": "2024-08-13", "close": 17.8, "volume": 16886380.0}, {"date": "2024-08-14", "close": 17.78, "volume": 10201320.0}, {"date": "2024-08-15", "close": 18.76, "volume": 13126860.0}, {"date": "2024-08-16", "close": 18.67, "volume": 8302537.0}, {"date": "2024-08-19", "close": 18.88, "volume": 9017308.0}, {"date": "2024-08-20", "close": 18.77, "volume": 9747616.0}, {"date": "2024-08-21", "close": 18.88, "volume": 7719767.0}, {"date": "2024-08-22", "close": 18.77, "volume": 7195124.0}, {"date": "2024-08-23", "close": 19.21, "volume": 7959493.0}, {"date": "2024-08-26", "close": 19.18, "volume": 7313880.0}, {"date": "2024-08-27", "close": 19.1, "volume": 7637268.0}, {"date": "2024-08-28", "close": 19.0, "volume": 8706974.0}, {"date": "2024-08-29", "close": 18.68, "volume": 9558707.0}, {"date": "2024-08-30", "close": 19.37, "volume": 18330230.0}, {"date": "2024-09-03", "close": 19.06, "volume": 15341450.0}, {"date": "2024-09-04", "close": 18.77, "volume": 21890730.0}, {"date": "2024-09-05", "close": 17.64, "volume": 29090180.0}, {"date": "2024-09-06", "close": 17.53, "volume": 16208760.0}, {"date": "2024-09-09", "close": 17.6, "volume": 13693040.0}, {"date": "2024-09-10", "close": 16.1, "volume": 70663200.0}, {"date": "2024-09-11", "close": 16.4, "volume": 70763360.0}, {"date": "2024-09-12", "close": 16.86, "volume": 41961180.0}, {"date": "2024-09-13", "close": 17.15, "volume": 19822590.0}, {"date": "2024-09-16", "close": 17.23, "volume": 14943400.0}, {"date": "2024-09-17", "close": 18.2, "volume": 28391590.0}, {"date": "2024-09-18", "close": 18.3, "volume": 17767070.0}, {"date": "2024-09-19", "close": 18.85, "volume": 17085300.0}, {"date": "2024-09-20", "close": 18.81, "volume": 30622970.0}, {"date": "2024-09-23", "close": 18.83, "volume": 11338810.0}, {"date": "2024-09-24", "close": 18.88, "volume": 10154760.0}, {"date": "2024-09-25", "close": 19.85, "volume": 24344060.0}, {"date": "2024-09-26", "close": 20.35, "volume": 17618650.0}, {"date": "2024-09-27", "close": 20.14, "volume": 10396800.0}, {"date": "2024-09-30", "close": 20.46, "volume": 16962530.0}, {"date": "2024-10-01", "close": 19.95, "volume": 14802390.0}, {"date": "2024-10-02", "close": 20.5, "volume": 12851130.0}, {"date": "2024-10-03", "close": 20.35, "volume": 10884330.0}, {"date": "2024-10-04", "close": 20.62, "volume": 8529660.0}, {"date": "2024-10-07", "close": 20.86, "volume": 10961280.0}, {"date": "2024-10-08", "close": 20.97, "volume": 11588820.0}, {"date": "2024-10-09", "close": 20.85, "volume": 10816870.0}, {"date": "2024-10-10", "close": 20.54, "volume": 18463660.0}, {"date": "2024-10-11", "close": 20.67, "volume": 8488023.0}, {"date": "2024-10-14", "close": 20.72, "volume": 8153253.0}, {"date": "2024-10-15", "close": 20.74, "volume": 14362580.0}, {"date": "2024-10-16", "close": 20.89, "volume": 13599330.0}, {"date": "2024-10-17", "close": 20.94, "volume": 9672947.0}, {"date": "2024-10-18", "close": 20.69, "volume": 10429170.0}, {"date": "2024-10-21", "close": 19.97, "volume": 15063940.0}, {"date": "2024-10-22", "close": 19.89, "volume": 11112230.0}, {"date": "2024-10-23", "close": 19.31, "volume": 10069810.0}, {"date": "2024-10-24", "close": 19.4, "volume": 9434625.0}, {"date": "2024-10-25", "close": 19.46, "volume": 7901442.0}, {"date": "2024-10-28", "close": 19.73, "volume": 8955909.0}, {"date": "2024-10-29", "close": 19.87, "volume": 9709361.0}, {"date": "2024-10-30", "close": 20.34, "volume": 15599720.0}, {"date": "2024-10-31", "close": 19.49, "volume": 12163460.0}, {"date": "2024-11-01", "close": 20.06, "volume": 12601950.0}, {"date": "2024-11-04", "close": 20.01, "volume": 8093393.0}, {"date": "2024-11-05", "close": 20.0, "volume": 9455957.0}, {"date": "2024-11-06", "close": 21.33, "volume": 15601040.0}, {"date": "2024-11-07", "close": 21.44, "volume": 11975420.0}, {"date": "2024-11-08", "close": 22.04, "volume": 14164860.0}, {"date": "2024-11-11", "close": 22.02, "volume": 10395880.0}, {"date": "2024-11-12", "close": 21.73, "volume": 8487476.0}, {"date": "2024-11-13", "close": 21.85, "volume": 10682350.0}, {"date": "2024-11-14", "close": 21.34, "volume": 9000665.0}, {"date": "2024-11-15", "close": 21.07, "volume": 10918000.0}, {"date": "2024-11-18", "close": 21.38, "volume": 12046830.0}, {"date": "2024-11-19", "close": 21.53, "volume": 9248732.0}, {"date": "2024-11-20", "close": 21.18, "volume": 10338290.0}, {"date": "2024-11-21", "close": 21.74, "volume": 12939850.0}, {"date": "2024-11-22", "close": 22.1, "volume": 8865765.0}, {"date": "2024-11-25", "close": 22.21, "volume": 21880060.0}, {"date": "2024-11-26", "close": 22.13, "volume": 8299383.0}, {"date": "2024-11-27", "close": 20.8, "volume": 16174000.0}, {"date": "2024-11-29", "close": 21.22, "volume": 7085632.0}, {"date": "2024-12-02", "close": 21.25, "volume": 12697340.0}, {"date": "2024-12-03", "close": 21.3, "volume": 9325900.0}, {"date": "2024-12-04", "close": 21.76, "volume": 11767020.0}, {"date": "2024-12-05", "close": 21.65, "volume": 26020350.0}, {"date": "2024-12-06", "close": 23.95, "volume": 37723240.0}, {"date": "2024-12-09", "close": 23.11, "volume": 22240170.0}, {"date": "2024-12-10", "close": 21.92, "volume": 20630790.0}, {"date": "2024-12-11", "close": 21.91, "volume": 16182310.0}, {"date": "2024-12-12", "close": 21.83, "volume": 12668210.0}, {"date": "2024-12-13", "close": 21.83, "volume": 10279520.0}, {"date": "2024-12-16", "close": 21.85, "volume": 22024400.0}, {"date": "2024-12-17", "close": 21.54, "volume": 13269750.0}, {"date": "2024-12-18", "close": 20.59, "volume": 15360510.0}, {"date": "2024-12-19", "close": 20.89, "volume": 18373870.0}, {"date": "2024-12-20", "close": 21.61, "volume": 43682380.0}, {"date": "2024-12-23", "close": 21.82, "volume": 14383980.0}, {"date": "2024-12-24", "close": 21.89, "volume": 5955384.0}, {"date": "2024-12-26", "close": 22.03, "volume": 4817293.0}, {"date": "2024-12-27", "close": 21.65, "volume": 6570983.0}, {"date": "2024-12-30", "close": 21.4, "volume": 7219545.0}, {"date": "2024-12-31", "close": 21.35, "volume": 7318565.0}, {"date": "2025-01-02", "close": 21.47, "volume": 11584470.0}, {"date": "2025-01-03", "close": 21.82, "volume": 8662335.0}, {"date": "2025-01-06", "close": 22.85, "volume": 21505810.0}, {"date": "2025-01-07", "close": 22.28, "volume": 12107320.0}, {"date": "2025-01-08", "close": 22.03, "volume": 14520700.0}, {"date": "2025-01-10", "close": 22.08, "volume": 26537180.0}, {"date": "2025-01-13", "close": 21.98, "volume": 14949520.0}, {"date": "2025-01-14", "close": 22.54, "volume": 17645930.0}, {"date": "2025-01-15", "close": 23.3, "volume": 17963010.0}, {"date": "2025-01-16", "close": 23.41, "volume": 11090330.0}, {"date": "2025-01-17", "close": 23.14, "volume": 19931070.0}, {"date": "2025-01-21", "close": 23.7, "volume": 11827730.0}, {"date": "2025-01-22", "close": 24.42, "volume": 14117350.0}, {"date": "2025-01-23", "close": 24.36, "volume": 9303011.0}, {"date": "2025-01-24", "close": 24.37, "volume": 9462797.0}, {"date": "2025-01-27", "close": 22.95, "volume": 17887150.0}, {"date": "2025-01-28", "close": 21.46, "volume": 30977950.0}, {"date": "2025-01-29", "close": 21.66, "volume": 15537160.0}, {"date": "2025-01-30", "close": 21.19, "volume": 27898780.0}, {"date": "2025-01-31", "close": 21.19, "volume": 17014980.0}, {"date": "2025-02-03", "close": 20.46, "volume": 16941500.0}, {"date": "2025-02-04", "close": 20.83, "volume": 15540310.0}, {"date": "2025-02-05", "close": 21.36, "volume": 12061970.0}, {"date": "2025-02-06", "close": 21.36, "volume": 10698770.0}, {"date": "2025-02-07", "close": 21.27, "volume": 10205110.0}, {"date": "2025-02-10", "close": 21.43, "volume": 10673520.0}, {"date": "2025-02-11", "close": 21.18, "volume": 11291810.0}, {"date": "2025-02-12", "close": 21.09, "volume": 7928736.0}, {"date": "2025-02-13", "close": 21.28, "volume": 9625142.0}, {"date": "2025-02-14", "close": 21.71, "volume": 9807677.0}, {"date": "2025-02-18", "close": 21.78, "volume": 11685610.0}, {"date": "2025-02-19", "close": 21.85, "volume": 8427664.0}, {"date": "2025-02-20", "close": 21.74, "volume": 8676091.0}, {"date": "2025-02-21", "close": 21.14, "volume": 7811931.0}, {"date": "2025-02-24", "close": 20.75, "volume": 13306190.0}, {"date": "2025-02-25", "close": 20.29, "volume": 11058340.0}, {"date": "2025-02-26", "close": 20.37, "volume": 10831270.0}, {"date": "2025-02-27", "close": 19.84, "volume": 9331118.0}, {"date": "2025-02-28", "close": 19.81, "volume": 17708380.0}, {"date": "2025-03-03", "close": 19.03, "volume": 11757940.0}, {"date": "2025-03-04", "close": 18.84, "volume": 16369010.0}, {"date": "2025-03-05", "close": 18.89, "volume": 15371860.0}, {"date": "2025-03-06", "close": 17.96, "volume": 25150010.0}, {"date": "2025-03-07", "close": 15.81, "volume": 81950790.0}, {"date": "2025-03-10", "close": 15.08, "volume": 32930190.0}, {"date": "2025-03-11", "close": 15.34, "volume": 29627190.0}, {"date": "2025-03-12", "close": 15.09, "volume": 26594020.0}, {"date": "2025-03-13", "close": 14.77, "volume": 30915040.0}, {"date": "2025-03-14", "close": 15.62, "volume": 27800090.0}, {"date": "2025-03-17", "close": 15.84, "volume": 19419630.0}, {"date": "2025-03-18", "close": 15.93, "volume": 24407560.0}, {"date": "2025-03-19", "close": 16.34, "volume": 21482790.0}, {"date": "2025-03-20", "close": 16.23, "volume": 19402560.0}, {"date": "2025-03-21", "close": 16.05, "volume": 47407450.0}, {"date": "2025-03-24", "close": 16.48, "volume": 24161710.0}, {"date": "2025-03-25", "close": 16.52, "volume": 21198200.0}, {"date": "2025-03-26", "close": 16.07, "volume": 23627960.0}, {"date": "2025-03-27", "close": 15.94, "volume": 18129290.0}, {"date": "2025-03-28", "close": 15.79, "volume": 19216400.0}, {"date": "2025-03-31", "close": 15.43, "volume": 31786500.0}, {"date": "2025-04-01", "close": 15.64, "volume": 22897490.0}, {"date": "2025-04-02", "close": 16.12, "volume": 23638200.0}, {"date": "2025-04-03", "close": 13.68, "volume": 35325820.0}, {"date": "2025-04-04", "close": 12.79, "volume": 32654970.0}, {"date": "2025-04-07", "close": 13.33, "volume": 35719930.0}, {"date": "2025-04-08", "close": 12.51, "volume": 31348360.0}, {"date": "2025-04-09", "close": 14.5, "volume": 39493520.0}, {"date": "2025-04-10", "close": 13.74, "volume": 23011160.0}, {"date": "2025-04-11", "close": 14.14, "volume": 23791770.0}, {"date": "2025-04-14", "close": 14.28, "volume": 24166090.0}, {"date": "2025-04-15", "close": 15.01, "volume": 48695240.0}, {"date": "2025-04-16", "close": 14.88, "volume": 25806130.0}, {"date": "2025-04-17", "close": 15.14, "volume": 22462860.0}, {"date": "2025-04-21", "close": 14.82, "volume": 19119900.0}, {"date": "2025-04-22", "close": 15.15, "volume": 15465610.0}, {"date": "2025-04-23", "close": 15.35, "volume": 19315640.0}, {"date": "2025-04-24", "close": 16.18, "volume": 18837530.0}, {"date": "2025-04-25", "close": 16.24, "volume": 10291990.0}, {"date": "2025-04-28", "close": 16.49, "volume": 15464690.0}, {"date": "2025-04-29", "close": 16.31, "volume": 10251060.0}, {"date": "2025-04-30", "close": 16.22, "volume": 18477410.0}, {"date": "2025-05-01", "close": 16.41, "volume": 14720330.0}, {"date": "2025-05-02", "close": 16.86, "volume": 15404640.0}, {"date": "2025-05-05", "close": 16.67, "volume": 14118230.0}, {"date": "2025-05-06", "close": 16.49, "volume": 12831550.0}, {"date": "2025-05-07", "close": 16.56, "volume": 13249350.0}, {"date": "2025-05-08", "close": 16.87, "volume": 11542240.0}, {"date": "2025-05-09", "close": 16.89, "volume": 15585520.0}, {"date": "2025-05-12", "close": 17.74, "volume": 19595850.0}, {"date": "2025-05-13", "close": 17.92, "volume": 14354020.0}, {"date": "2025-05-14", "close": 17.85, "volume": 16650210.0}, {"date": "2025-05-15", "close": 17.62, "volume": 16691800.0}, {"date": "2025-05-16", "close": 17.75, "volume": 11741710.0}, {"date": "2025-05-19", "close": 17.46, "volume": 16883630.0}, {"date": "2025-05-20", "close": 17.72, "volume": 16293770.0}, {"date": "2025-05-21", "close": 17.54, "volume": 19962690.0}, {"date": "2025-05-22", "close": 17.55, "volume": 14241450.0}, {"date": "2025-05-23", "close": 17.42, "volume": 9263400.0}, {"date": "2025-05-27", "close": 17.94, "volume": 16322130.0}, {"date": "2025-05-28", "close": 17.69, "volume": 10687930.0}, {"date": "2025-05-29", "close": 17.65, "volume": 15549980.0}, {"date": "2025-05-30", "close": 17.28, "volume": 26151250.0}, {"date": "2025-06-02", "close": 17.34, "volume": 15657320.0}, {"date": "2025-06-03", "close": 17.69, "volume": 27275580.0}, {"date": "2025-06-04", "close": 17.84, "volume": 45635510.0}, {"date": "2025-06-05", "close": 17.76, "volume": 23712700.0}, {"date": "2025-06-06", "close": 18.11, "volume": 14262920.0}, {"date": "2025-06-09", "close": 18.31, "volume": 13415480.0}, {"date": "2025-06-10", "close": 18.34, "volume": 12940860.0}, {"date": "2025-06-11", "close": 18.22, "volume": 12487070.0}, {"date": "2025-06-12", "close": 18.13, "volume": 12763060.0}, {"date": "2025-06-13", "close": 17.65, "volume": 13037110.0}, {"date": "2025-06-16", "close": 18.24, "volume": 13992320.0}, {"date": "2025-06-17", "close": 17.9, "volume": 14023020.0}, {"date": "2025-06-18", "close": 17.78, "volume": 18678680.0}, {"date": "2025-06-20", "close": 17.96, "volume": 33361950.0}, {"date": "2025-06-23", "close": 17.81, "volume": 25782760.0}, {"date": "2025-06-24", "close": 18.15, "volume": 12645890.0}, {"date": "2025-06-25", "close": 18.49, "volume": 12015880.0}, {"date": "2025-06-26", "close": 18.37, "volume": 15446970.0}, {"date": "2025-06-27", "close": 18.41, "volume": 17126460.0}, {"date": "2025-06-30", "close": 20.45, "volume": 58082010.0}, {"date": "2025-07-01", "close": 20.48, "volume": 26402570.0}, {"date": "2025-07-02", "close": 21.25, "volume": 29651250.0}, {"date": "2025-07-03", "close": 21.34, "volume": 12296570.0}, {"date": "2025-07-07", "close": 20.91, "volume": 24657230.0}, {"date": "2025-07-08", "close": 20.82, "volume": 23841140.0}, {"date": "2025-07-09", "close": 20.8, "volume": 18238600.0}, {"date": "2025-07-10", "close": 21.29, "volume": 34642850.0}, {"date": "2025-07-11", "close": 20.72, "volume": 20877720.0}, {"date": "2025-07-14", "close": 20.67, "volume": 12232400.0}, {"date": "2025-07-15", "close": 20.28, "volume": 11868710.0}, {"date": "2025-07-16", "close": 20.35, "volume": 15635260.0}, {"date": "2025-07-17", "close": 20.83, "volume": 18801560.0}, {"date": "2025-07-18", "close": 21.11, "volume": 14176310.0}, {"date": "2025-07-21", "close": 20.66, "volume": 15437720.0}, {"date": "2025-07-22", "close": 20.41, "volume": 13488150.0}, {"date": "2025-07-23", "close": 20.76, "volume": 16134960.0}, {"date": "2025-07-24", "close": 20.51, "volume": 12227670.0}, {"date": "2025-07-25", "close": 20.73, "volume": 8927410.0}, {"date": "2025-07-28", "close": 20.88, "volume": 21448970.0}, {"date": "2025-07-29", "close": 20.85, "volume": 18352700.0}, {"date": "2025-07-30", "close": 20.89, "volume": 14022880.0}, {"date": "2025-07-31", "close": 20.69, "volume": 11267280.0}, {"date": "2025-08-01", "close": 19.81, "volume": 14724570.0}, {"date": "2025-08-04", "close": 20.02, "volume": 14705440.0}, {"date": "2025-08-05", "close": 19.87, "volume": 12199330.0}, {"date": "2025-08-06", "close": 20.13, "volume": 18907440.0}, {"date": "2025-08-07", "close": 20.4, "volume": 16213120.0}, {"date": "2025-08-08", "close": 20.81, "volume": 15199330.0}, {"date": "2025-08-11", "close": 20.59, "volume": 15792920.0}, {"date": "2025-08-12", "close": 21.32, "volume": 17058200.0}, {"date": "2025-08-13", "close": 21.56, "volume": 16222700.0}, {"date": "2025-08-14", "close": 21.32, "volume": 7800741.0}, {"date": "2025-08-15", "close": 21.16, "volume": 14998790.0}, {"date": "2025-08-18", "close": 21.63, "volume": 12215100.0}, {"date": "2025-08-19", "close": 21.34, "volume": 11587580.0}, {"date": "2025-08-20", "close": 21.04, "volume": 16999460.0}, {"date": "2025-08-21", "close": 21.82, "volume": 20562570.0}, {"date": "2025-08-22", "close": 22.45, "volume": 18245310.0}, {"date": "2025-08-25", "close": 22.56, "volume": 17379110.0}, {"date": "2025-08-26", "close": 22.5, "volume": 17056440.0}, {"date": "2025-08-27", "close": 22.73, "volume": 23389930.0}, {"date": "2025-08-28", "close": 23.16, "volume": 24964920.0}, {"date": "2025-08-29", "close": 22.57, "volume": 19962850.0}, {"date": "2025-09-02", "close": 22.68, "volume": 27797190.0}, {"date": "2025-09-03", "close": 22.82, "volume": 34179890.0}, {"date": "2025-09-04", "close": 23.16, "volume": 62528790.0}, {"date": "2025-09-05", "close": 23.52, "volume": 24237480.0}, {"date": "2025-09-08", "close": 23.5, "volume": 19157060.0}, {"date": "2025-09-09", "close": 23.88, "volume": 16873540.0}, {"date": "2025-09-10", "close": 24.44, "volume": 21361380.0}, {"date": "2025-09-11", "close": 24.86, "volume": 20845510.0}, {"date": "2025-09-12", "close": 24.73, "volume": 20692420.0}, {"date": "2025-09-15", "close": 24.84, "volume": 18368290.0}, {"date": "2025-09-16", "close": 24.43, "volume": 21439290.0}, {"date": "2025-09-17", "close": 24.73, "volume": 25280540.0}, {"date": "2025-09-18", "close": 25.24, "volume": 22035010.0}, {"date": "2025-09-19", "close": 24.99, "volume": 32895750.0}, {"date": "2025-09-22", "close": 25.16, "volume": 28153210.0}, {"date": "2025-09-23", "close": 24.7, "volume": 25207500.0}, {"date": "2025-09-24", "close": 24.46, "volume": 25135610.0}, {"date": "2025-09-25", "close": 24.21, "volume": 32909760.0}, {"date": "2025-09-26", "close": 24.0, "volume": 20648090.0}, {"date": "2025-09-29", "close": 24.14, "volume": 19445340.0}, {"date": "2025-09-30", "close": 24.56, "volume": 22897450.0}, {"date": "2025-10-01", "close": 24.93, "volume": 27908350.0}, {"date": "2025-10-02", "close": 24.48, "volume": 17599950.0}, {"date": "2025-10-03", "close": 24.43, "volume": 20800650.0}, {"date": "2025-10-06", "close": 24.79, "volume": 15655970.0}, {"date": "2025-10-07", "close": 24.91, "volume": 21949830.0}, {"date": "2025-10-08", "close": 26.08, "volume": 29025350.0}, {"date": "2025-10-09", "close": 26.25, "volume": 20274400.0}, {"date": "2025-10-10", "close": 24.4, "volume": 35814930.0}, {"date": "2025-10-13", "close": 24.8, "volume": 35267920.0}, {"date": "2025-10-14", "close": 25.0, "volume": 34533620.0}, {"date": "2025-10-15", "close": 25.04, "volume": 50347650.0}, {"date": "2025-10-16", "close": 22.5, "volume": 78889780.0}, {"date": "2025-10-17", "close": 22.96, "volume": 65685510.0}, {"date": "2025-10-20", "close": 22.87, "volume": 60189800.0}, {"date": "2025-10-21", "close": 23.27, "volume": 81272470.0}, {"date": "2025-10-22", "close": 23.09, "volume": 50450370.0}, {"date": "2025-10-23", "close": 23.19, "volume": 30706720.0}, {"date": "2025-10-24", "close": 23.5, "volume": 19914350.0}, {"date": "2025-10-27", "close": 24.18, "volume": 35603400.0}, {"date": "2025-10-28", "close": 24.25, "volume": 38284060.0}, {"date": "2025-10-29", "close": 24.27, "volume": 35121130.0}, {"date": "2025-10-30", "close": 24.41, "volume": 39387190.0}, {"date": "2025-10-31", "close": 24.42, "volume": 33572130.0}, {"date": "2025-11-03", "close": 24.5, "volume": 28309380.0}, {"date": "2025-11-04", "close": 23.56, "volume": 35378250.0}, {"date": "2025-11-05", "close": 23.71, "volume": 27393700.0}, {"date": "2025-11-06", "close": 23.4, "volume": 22854160.0}, {"date": "2025-11-07", "close": 23.45, "volume": 21932630.0}, {"date": "2025-11-10", "close": 23.88, "volume": 34049780.0}, {"date": "2025-11-11", "close": 22.89, "volume": 28882050.0}, {"date": "2025-11-12", "close": 23.48, "volume": 37546620.0}, {"date": "2025-11-13", "close": 22.93, "volume": 42098330.0}, {"date": "2025-11-14", "close": 22.83, "volume": 29807000.0}, {"date": "2025-11-17", "close": 21.23, "volume": 50382140.0}, {"date": "2025-11-18", "close": 20.9, "volume": 43252780.0}, {"date": "2025-11-19", "close": 20.6, "volume": 26653160.0}, {"date": "2025-11-20", "close": 20.02, "volume": 24343620.0}, {"date": "2025-11-21", "close": 20.52, "volume": 22404440.0}, {"date": "2025-11-24", "close": 21.09, "volume": 35604140.0}, {"date": "2025-11-25", "close": 21.36, "volume": 21491190.0}, {"date": "2025-11-26", "close": 21.53, "volume": 19609800.0}, {"date": "2025-11-28", "close": 21.87, "volume": 7707801.0}, {"date": "2025-12-01", "close": 21.94, "volume": 25190240.0}, {"date": "2025-12-02", "close": 21.92, "volume": 16830390.0}, {"date": "2025-12-03", "close": 22.26, "volume": 19079430.0}, {"date": "2025-12-04", "close": 22.9, "volume": 33710930.0}, {"date": "2025-12-05", "close": 23.33, "volume": 47409060.0}, {"date": "2025-12-08", "close": 23.86, "volume": 26246080.0}, {"date": "2025-12-09", "close": 24.77, "volume": 31516640.0}, {"date": "2025-12-10", "close": 25.26, "volume": 40648760.0}, {"date": "2025-12-11", "close": 24.54, "volume": 31575280.0}, {"date": "2025-12-12", "close": 23.87, "volume": 49512970.0}, {"date": "2025-12-15", "close": 24.05, "volume": 35706280.0}, {"date": "2025-12-16", "close": 24.3, "volume": 33437530.0}, {"date": "2025-12-17", "close": 24.02, "volume": 31541820.0}, {"date": "2025-12-18", "close": 23.92, "volume": 23603080.0}, {"date": "2025-12-19", "close": 24.43, "volume": 29907770.0}, {"date": "2025-12-22", "close": 24.7, "volume": 18592670.0}, {"date": "2025-12-23", "close": 24.58, "volume": 16269190.0}, {"date": "2025-12-24", "close": 24.44, "volume": 5180800.0}, {"date": "2025-12-26", "close": 24.49, "volume": 11203590.0}, {"date": "2025-12-29", "close": 24.33, "volume": 13836720.0}, {"date": "2025-12-30", "close": 24.07, "volume": 9611877.0}, {"date": "2025-12-31", "close": 24.02, "volume": 14245590.0}, {"date": "2026-01-02", "close": 24.17, "volume": 11238830.0}, {"date": "2026-01-05", "close": 24.13, "volume": 18144890.0}, {"date": "2026-01-06", "close": 23.79, "volume": 17048380.0}, {"date": "2026-01-07", "close": 22.43, "volume": 23267050.0}, {"date": "2026-01-08", "close": 22.02, "volume": 27026470.0}, {"date": "2026-01-09", "close": 22.17, "volume": 25301920.0}, {"date": "2026-01-12", "close": 22.1, "volume": 14571580.0}, {"date": "2026-01-13", "close": 22.29, "volume": 11503340.0}, {"date": "2026-01-14", "close": 22.09, "volume": 14093740.0}, {"date": "2026-01-15", "close": 21.95, "volume": 14910550.0}, {"date": "2026-01-16", "close": 21.44, "volume": 15541640.0}, {"date": "2026-01-20", "close": 20.39, "volume": 26347330.0}, {"date": "2026-01-21", "close": 21.02, "volume": 20480320.0}, {"date": "2026-01-22", "close": 21.36, "volume": 14748450.0}, {"date": "2026-01-23", "close": 21.05, "volume": 9391810.0}, {"date": "2026-01-26", "close": 21.37, "volume": 10642230.0}, {"date": "2026-01-27", "close": 21.6, "volume": 10058780.0}, {"date": "2026-01-28", "close": 21.71, "volume": 16652970.0}, {"date": "2026-01-29", "close": 22.01, "volume": 15125040.0}, {"date": "2026-01-30", "close": 21.52, "volume": 19368000.0}, {"date": "2026-02-02", "close": 22.01, "volume": 16061720.0}, {"date": "2026-02-03", "close": 21.78, "volume": 20537430.0}, {"date": "2026-02-04", "close": 23.24, "volume": 29903040.0}, {"date": "2026-02-05", "close": 22.71, "volume": 23404290.0}, {"date": "2026-02-06", "close": 23.61, "volume": 15011910.0}, {"date": "2026-02-09", "close": 23.91, "volume": 14121990.0}, {"date": "2026-02-10", "close": 23.97, "volume": 12868830.0}, {"date": "2026-02-11", "close": 23.81, "volume": 15773050.0}, {"date": "2026-02-12", "close": 22.2, "volume": 30321330.0}, {"date": "2026-02-13", "close": 22.69, "volume": 16791380.0}, {"date": "2026-02-17", "close": 21.97, "volume": 13720860.0}, {"date": "2026-02-18", "close": 21.55, "volume": 17105030.0}, {"date": "2026-02-19", "close": 21.39, "volume": 12195210.0}, {"date": "2026-02-20", "close": 21.37, "volume": 12602570.0}, {"date": "2026-02-23", "close": 20.0, "volume": 14414670.0}, {"date": "2026-02-24", "close": 20.25, "volume": 12215110.0}, {"date": "2026-02-25", "close": 20.63, "volume": 13677710.0}, {"date": "2026-02-26", "close": 20.84, "volume": 16599120.0}, {"date": "2026-02-27", "close": 21.47, "volume": 30874080.0}, {"date": "2026-03-02", "close": 22.13, "volume": 15744490.0}, {"date": "2026-03-03", "close": 21.64, "volume": 18494520.0}, {"date": "2026-03-04", "close": 21.55, "volume": 10253030.0}, {"date": "2026-03-05", "close": 21.47, "volume": 12826510.0}, {"date": "2026-03-06", "close": 21.13, "volume": 16611810.0}, {"date": "2026-03-09", "close": 21.81, "volume": 34704430.0}, {"date": "2026-03-10", "close": 21.1, "volume": 36131410.0}, {"date": "2026-03-11", "close": 21.43, "volume": 23245180.0}, {"date": "2026-03-12", "close": 21.58, "volume": 21180610.0}, {"date": "2026-03-13", "close": 21.58, "volume": 14179100.0}, {"date": "2026-03-16", "close": 21.85, "volume": 16518810.0}, {"date": "2026-03-17", "close": 21.67, "volume": 16696690.0}, {"date": "2026-03-18", "close": 21.53, "volume": 10572750.0}, {"date": "2026-03-19", "close": 22.12, "volume": 10302250.0}, {"date": "2026-03-20", "close": 21.69, "volume": 24417880.0}, {"date": "2026-03-23", "close": 22.32, "volume": 16638760.0}, {"date": "2026-03-24", "close": 23.9, "volume": 28241810.0}, {"date": "2026-03-25", "close": 25.78, "volume": 51915700.0}, {"date": "2026-03-26", "close": 25.07, "volume": 24536650.0}, {"date": "2026-03-27", "close": 23.94, "volume": 23974370.0}, {"date": "2026-03-30", "close": 22.61, "volume": 24829580.0}, {"date": "2026-03-31", "close": 23.81, "volume": 20443080.0}, {"date": "2026-04-01", "close": 23.98, "volume": 12283510.0}, {"date": "2026-04-02", "close": 24.61, "volume": 11102590.0}, {"date": "2026-04-06", "close": 24.58, "volume": 10819200.0}, {"date": "2026-04-07", "close": 24.63, "volume": 10196030.0}, {"date": "2026-04-08", "close": 24.98, "volume": 19230940.0}, {"date": "2026-04-09", "close": 24.83, "volume": 13260350.0}, {"date": "2026-04-10", "close": 24.89, "volume": 12573650.0}, {"date": "2026-04-13", "close": 24.81, "volume": 19954420.0}, {"date": "2026-04-14", "close": 24.47, "volume": 13036830.0}, {"date": "2026-04-15", "close": 24.62, "volume": 9348506.0}, {"date": "2026-04-16", "close": 25.89, "volume": 15605910.0}, {"date": "2026-04-17", "close": 26.44, "volume": 17927050.0}, {"date": "2026-04-20", "close": 27.81, "volume": 20616500.0}, {"date": "2026-04-21", "close": 28.76, "volume": 22871760.0}, {"date": "2026-04-22", "close": 28.51, "volume": 12695100.0}, {"date": "2026-04-23", "close": 27.93, "volume": 11628390.0}, {"date": "2026-04-24", "close": 28.16, "volume": 11110910.0}, {"date": "2026-04-27", "close": 28.62, "volume": 8439203.0}, {"date": "2026-04-28", "close": 27.95, "volume": 11453050.0}, {"date": "2026-04-29", "close": 28.3, "volume": 13271720.0}, {"date": "2026-04-30", "close": 28.77, "volume": 17192250.0}, {"date": "2026-05-01", "close": 28.57, "volume": 11032480.0}, {"date": "2026-05-04", "close": 28.71, "volume": 12078190.0}, {"date": "2026-05-05", "close": 30.04, "volume": 11580000.0}, {"date": "2026-05-06", "close": 30.37, "volume": 12871920.0}, {"date": "2026-05-07", "close": 29.7, "volume": 15708630.0}, {"date": "2026-05-08", "close": 31.35, "volume": 17520990.0}, {"date": "2026-05-11", "close": 30.87, "volume": 14198330.0}, {"date": "2026-05-12", "close": 30.21, "volume": 11200150.0}, {"date": "2026-05-13", "close": 32.07, "volume": 27523480.0}, {"date": "2026-05-14", "close": 34.13, "volume": 34638270.0}, {"date": "2026-05-15", "close": 33.1, "volume": 16381210.0}, {"date": "2026-05-18", "close": 33.0, "volume": 16653120.0}, {"date": "2026-05-19", "close": 32.62, "volume": 10241050.0}, {"date": "2026-05-20", "close": 33.8, "volume": 11467600.0}, {"date": "2026-05-21", "close": 33.97, "volume": 11649830.0}, {"date": "2026-05-22", "close": 37.58, "volume": 30722420.0}, {"date": "2026-05-26", "close": 38.06, "volume": 16808250.0}, {"date": "2026-05-27", "close": 37.2, "volume": 17674630.0}, {"date": "2026-05-28", "close": 38.21, "volume": 23279930.0}, {"date": "2026-05-29", "close": 43.04, "volume": 86121420.0}, {"date": "2026-06-01", "close": 47.0, "volume": 115597800.0}, {"date": "2026-06-02", "close": 56.15, "volume": 153197800.0}, {"date": "2026-06-03", "close": 55.15, "volume": 56953370.0}, {"date": "2026-06-04", "close": 53.69, "volume": 36790330.0}, {"date": "2026-06-05", "close": 49.2, "volume": 37733380.0}, {"date": "2026-06-08", "close": 49.87, "volume": 28878350.0}, {"date": "2026-06-09", "close": 48.27, "volume": 28578540.0}, {"date": "2026-06-10", "close": 45.49, "volume": 33229420.0}, {"date": "2026-06-11", "close": 46.8, "volume": 24482820.0}, {"date": "2026-06-12", "close": 48.17, "volume": 23521850.0}, {"date": "2026-06-15", "close": 49.02, "volume": 30500740.0}, {"date": "2026-06-16", "close": 48.38, "volume": 24311590.0}, {"date": "2026-06-17", "close": 48.2, "volume": 31243800.0}, {"date": "2026-06-18", "close": 47.41, "volume": 53337790.0}, {"date": "2026-06-22", "close": 48.4, "volume": 23278030.0}, {"date": "2026-06-23", "close": 48.92, "volume": 20640060.0}, {"date": "2026-06-24", "close": 48.75, "volume": 21053300.0}, {"date": "2026-06-25", "close": 46.72, "volume": 26924570.0}, {"date": "2026-06-26", "close": 43.71, "volume": 36793890.0}, {"date": "2026-06-29", "close": 44.41, "volume": 17151580.0}, {"date": "2026-06-30", "close": 45.11, "volume": 19933190.0}, {"date": "2026-07-01", "close": 43.95, "volume": 20470760.0}, {"date": "2026-07-02", "close": 41.23, "volume": 18976680.0}, {"date": "2026-07-06", "close": 43.15, "volume": 16433240.0}, {"date": "2026-07-07", "close": 43.47, "volume": 16467600.0}, {"date": "2026-07-08", "close": 44.67, "volume": 18384730.0}, {"date": "2026-07-09", "close": 49.11, "volume": 26431390.0}, {"date": "2026-07-10", "close": 48.54, "volume": 19441230.0}, {"date": "2026-07-13", "close": 47.24, "volume": 18393410.0}, {"date": "2026-07-14", "close": 49.56, "volume": 17133530.0}, {"date": "2026-07-15", "close": 47.39, "volume": 19917320.0}, {"date": "2026-07-16", "close": 45.13, "volume": 27344040.0}, {"date": "2026-07-17", "close": 45.82, "volume": 14894120.0}, {"date": "2026-07-20", "close": 44.56, "volume": 11883350.0}, {"date": "2026-07-21", "close": 46.72, "volume": 13224540.0}, {"date": "2026-07-22", "close": 48.13, "volume": 14833920.0}, {"date": "2026-07-23", "close": 47.64, "volume": 11989110.0}, {"date": "2026-07-24", "close": 47.69, "volume": 11332870.0}, {"date": "2026-07-27", "close": 48.19, "volume": 13751290.0}, {"date": "2026-07-28", "close": 45.59, "volume": 20961570.0}, {"date": "2026-07-29", "close": 44.44, "volume": 12304820.0}, {"date": "2026-07-30", "close": 47.14, "volume": 20281920.0}, {"date": "2026-07-31", "close": 47.9, "volume": 17247370.0}, {"date": "2026-08-03", "close": 50.24, "volume": 17026340.0}, {"date": "2026-08-04", "close": 52.39, "volume": 25682670.0}, {"date": "2026-08-05", "close": 53.22, "volume": 17337950.0}, {"date": "2026-08-06", "close": 52.43, "volume": 17447510.0}, {"date": "2026-08-07", "close": 53.22, "volume": 14041920.0}], "refreshing": true}