{"ticker": "HUN", "overview": {"cik": "1307954", "ticker": "HUN", "name": "Huntsman CORP", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335221", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009468", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009467", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001104659-26-089298", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001193125-26-328835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001437749-26-025186", "price_sensitive": true}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0000950157-26-000824", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001104659-26-088793", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088729", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-323828", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002594", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312426", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083890", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001193125-26-302658", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001104659-26-083343", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-07-13", "title": "Form DEFM14A", "accession": "0001193125-26-302130", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001193125-26-301529", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082899", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001193125-26-282867", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001104659-26-075221", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001193125-26-273451", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001193125-26-272931", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001193125-26-272873", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001104659-26-074686", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074683", "price_sensitive": true}]}, "description": "Huntsman CORP trades as HUN on the NYSE and is registered in the United States, classified under Chemicals & Allied Products (SIC 2800). Privy Trades holds 17 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $981.00K. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 981000.0, "sell_n": 0, "sell_sum": 0, "net": 981000.0, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "HUN", "has_prices": true, "as_of": "2026-08-07", "last": 10.12, "prev_close": 10.14, "change": -0.02000000000000135, "change_pct": -0.0019723865877713364, "session_volume": 1871650.0, "vwap_5": 10.19779316773157, "vwap_20": 11.379900766113476, "vwap_60": 12.445918882402953, "vwap_250": 11.469608784643086, "high_52w": 15.89, "low_52w": 7.42, "avg_volume_20": 3933046.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001628", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP moves to a 4.97% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0002100119-26-001628-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0002100121-26-001116", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP moves to a 4.92% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0002100121-26-001116-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0001167557-26-000189", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.01% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000189-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001214659-26-009468", "src": "INSIDERS", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Peter R. Huntsman", "who_key": "Huntsman Peter R", "role": "Chairman, President  & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 981000.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Chief exec picks up $981K of HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1314653/000121465926009468/0001214659-26-009468-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001214659-26-009467", "src": "INSIDERS", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Jan Buberl", "who_key": "Buberl Jan", "role": "Division President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4118.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "President files routine paperwork on HUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713222/000121465926009467/0001214659-26-009467-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002012383-26-002594", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. takes a 7.4% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002594-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-000657", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP takes a 5.05% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0002100119-26-000657-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000390", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP crosses 5% of HUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0002100121-26-000390-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002012383-26-001745", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001745-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "13DG-0000102909-26-001523", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP adjusts its stake in HUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0000102909-26-001523-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "HOUSE-2023-20022948-T75", "src": "CONGRESS", "ticker": "HUN", "cik": "", "company": "Huntsman CORP", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nHuntsman Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "On the Hill: Hon. Daniel Goldman sells HUN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875828}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-130", "src": "CONGRESS", "ticker": "HUN", "cik": "", "company": "Huntsman CORP", "company_raw": "Huntsman Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps HUN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446868}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-130", "src": "CONGRESS", "ticker": "HUN", "cik": "", "company": "Huntsman CORP", "company_raw": "Huntsman Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps HUN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446868}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-63", "src": "CONGRESS", "ticker": "HUN", "cik": "", "company": "Huntsman CORP", "company_raw": "Huntsman Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up HUN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487188}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-50", "src": "CONGRESS", "ticker": "HUN", "cik": "", "company": "Huntsman CORP", "company_raw": "Huntsman Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up HUN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488628}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-21", "src": "CONGRESS", "ticker": "HUN", "cik": "", "company": "Huntsman CORP", "company_raw": "Huntsman Corporation (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins sells HUN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459348}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-21", "src": "CONGRESS", "ticker": "HUN", "cik": "", "company": "Huntsman CORP", "company_raw": "Huntsman Corporation (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins sells HUN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459348}], "recent_buys": [{"id": "0001214659-26-009468", "src": "INSIDERS", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Peter R. Huntsman", "who_key": "Huntsman Peter R", "role": "Chairman, President  & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 981000.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Chief exec picks up $981K of HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1314653/000121465926009468/0001214659-26-009468-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}], "institutional": [{"id": "13DG-0002100119-26-001628", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP moves to a 4.97% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0002100119-26-001628-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0002100121-26-001116", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP moves to a 4.92% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0002100121-26-001116-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0001167557-26-000189", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.01% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000189-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0002012383-26-002594", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. takes a 7.4% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002594-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-000657", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP takes a 5.05% passive stake in HUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0002100119-26-000657-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0002100121-26-000390", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP crosses 5% of HUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0002100121-26-000390-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002012383-26-001745", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001745-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "13DG-0000102909-26-001523", "src": "13DG", "ticker": "HUN", "cik": "1307954", "company": "Huntsman CORP", "company_raw": "Huntsman CORP", "who": "Huntsman Corp", "who_key": "Huntsman CORP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "Huntsman CORP adjusts its stake in HUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1307954/0000102909-26-001523-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Huntsman Corporation Common Stock", "new_value": "Huntsman CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001307954", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001307954", "applied": 1, "detected_at": "2026-10-25T02:45:24.383711"}]}, "key_people": [{"who": "Peter R. Huntsman", "who_key": "Huntsman Peter R", "role": "Chairman, President  & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 981000.0, "sold": 0, "net": 981000.0, "trades": 1, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 981000.0, "date": "2026-08-03", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1314653/000121465926009468/0001214659-26-009468-index.htm"}], "latest": {"action": "BUY", "amount": 981000.0, "date": "2026-08-03", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1314653/000121465926009468/0001214659-26-009468-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 30002.0, "net": -28000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335221", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009468", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009467", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001104659-26-089298", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001193125-26-328835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001437749-26-025186", "price_sensitive": true}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0000950157-26-000824", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001104659-26-088793", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088729", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-323828", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002594", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312426", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "Form 425", "accession": "0001104659-26-083890", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001193125-26-302658", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001104659-26-083343", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-07-13", "title": "Form DEFM14A", "accession": "0001193125-26-302130", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001193125-26-301529", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001104659-26-082899", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001193125-26-282867", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001104659-26-075221", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001193125-26-273451", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001193125-26-272931", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001193125-26-272873", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001104659-26-074686", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074683", "price_sensitive": true}], "performance": {"ticker": "HUN", "has_prices": true, "summary": {"n": 3, "avg": -0.19404319821044513, "win_rate": 0.3333333333333333, "best": 0.009980039920159646, "worst": -0.32757475083056486, "as_of": "2026-08-07"}, "buys": [{"who": "Huntsman Peter R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President  & CEO, Director", "amount": 981000.0, "date": "2026-08-03", "score": 61.1, "ref_price": 10.02, "return": 0.009980039920159646}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 15.05, "return": -0.32757475083056486}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-16", "score": 0.0, "ref_price": 13.76, "return": -0.26453488372093026}]}, "price_series": [{"date": "2016-08-01", "close": 15.41, "volume": 2723955.0}, {"date": "2016-08-02", "close": 14.89, "volume": 3694728.0}, {"date": "2016-08-03", "close": 15.38, "volume": 3048407.0}, {"date": "2016-08-04", "close": 15.61, "volume": 2897361.0}, {"date": "2016-08-05", "close": 15.86, "volume": 4247077.0}, {"date": "2016-08-08", "close": 16.52, "volume": 3131163.0}, {"date": "2016-08-09", "close": 16.37, "volume": 3557704.0}, {"date": "2016-08-10", "close": 16.31, "volume": 2059041.0}, {"date": "2016-08-11", "close": 16.57, "volume": 2354114.0}, {"date": "2016-08-12", "close": 16.41, "volume": 1956878.0}, {"date": "2016-08-15", "close": 17.11, "volume": 2182903.0}, {"date": "2016-08-16", "close": 16.75, "volume": 2511916.0}, {"date": "2016-08-17", "close": 16.69, "volume": 1961145.0}, {"date": "2016-08-18", "close": 17.02, "volume": 1430516.0}, {"date": "2016-08-19", "close": 17.05, "volume": 1779581.0}, {"date": "2016-08-22", "close": 16.96, "volume": 2678031.0}, {"date": "2016-08-23", "close": 17.42, "volume": 3649274.0}, {"date": "2016-08-24", "close": 16.77, "volume": 3444067.0}, {"date": "2016-08-25", "close": 17.11, "volume": 1799649.0}, {"date": "2016-08-26", "close": 16.98, "volume": 1802532.0}, {"date": "2016-08-29", "close": 17.52, "volume": 2173382.0}, {"date": "2016-08-30", "close": 17.77, "volume": 4038963.0}, {"date": "2016-08-31", "close": 17.29, "volume": 2671946.0}, {"date": "2016-09-01", "close": 17.17, "volume": 3730675.0}, {"date": "2016-09-02", "close": 17.63, "volume": 2409380.0}, {"date": "2016-09-06", "close": 17.45, "volume": 2016336.0}, {"date": "2016-09-07", "close": 17.26, "volume": 3786841.0}, {"date": "2016-09-08", "close": 16.47, "volume": 7356637.0}, {"date": "2016-09-09", "close": 15.44, "volume": 6600519.0}, {"date": "2016-09-12", "close": 15.58, "volume": 5858813.0}, {"date": "2016-09-13", "close": 14.41, "volume": 8277900.0}, {"date": "2016-09-14", "close": 14.72, "volume": 6645036.0}, {"date": "2016-09-15", "close": 14.46, "volume": 6701329.0}, {"date": "2016-09-16", "close": 14.59, "volume": 4713665.0}, {"date": "2016-09-19", "close": 14.69, "volume": 4682585.0}, {"date": "2016-09-20", "close": 14.57, "volume": 3586428.0}, {"date": "2016-09-21", "close": 15.63, "volume": 8975939.0}, {"date": "2016-09-22", "close": 15.82, "volume": 3832854.0}, {"date": "2016-09-23", "close": 15.43, "volume": 3654853.0}, {"date": "2016-09-26", "close": 15.25, "volume": 2973200.0}, {"date": "2016-09-27", "close": 15.53, "volume": 2405786.0}, {"date": "2016-09-28", "close": 15.97, "volume": 4273723.0}, {"date": "2016-09-29", "close": 15.84, "volume": 4611406.0}, {"date": "2016-09-30", "close": 16.27, "volume": 4129035.0}, {"date": "2016-10-03", "close": 16.24, "volume": 2927592.0}, {"date": "2016-10-04", "close": 15.83, "volume": 2054761.0}, {"date": "2016-10-05", "close": 16.39, "volume": 3305193.0}, {"date": "2016-10-06", "close": 16.6, "volume": 4678084.0}, {"date": "2016-10-07", "close": 16.84, "volume": 6032043.0}, {"date": "2016-10-10", "close": 16.74, "volume": 3405862.0}, {"date": "2016-10-11", "close": 16.14, "volume": 3288366.0}, {"date": "2016-10-12", "close": 16.27, "volume": 2276644.0}, {"date": "2016-10-13", "close": 16.0, "volume": 2066325.0}, {"date": "2016-10-14", "close": 15.88, "volume": 1928524.0}, {"date": "2016-10-17", "close": 15.66, "volume": 2777682.0}, {"date": "2016-10-18", "close": 15.78, "volume": 2023517.0}, {"date": "2016-10-19", "close": 16.22, "volume": 1628623.0}, {"date": "2016-10-20", "close": 16.48, "volume": 2224970.0}, {"date": "2016-10-21", "close": 16.5, "volume": 1383535.0}, {"date": "2016-10-24", "close": 16.47, "volume": 1377339.0}, {"date": "2016-10-25", "close": 16.24, "volume": 3800356.0}, {"date": "2016-10-26", "close": 16.56, "volume": 2215204.0}, {"date": "2016-10-27", "close": 16.29, "volume": 2934111.0}, {"date": "2016-10-28", "close": 17.65, "volume": 7459454.0}, {"date": "2016-10-31", "close": 16.95, "volume": 4442160.0}, {"date": "2016-11-01", "close": 17.0, "volume": 3155571.0}, {"date": "2016-11-02", "close": 16.73, "volume": 1938731.0}, {"date": "2016-11-03", "close": 16.83, "volume": 2698655.0}, {"date": "2016-11-04", "close": 17.02, "volume": 2717217.0}, {"date": "2016-11-07", "close": 17.33, "volume": 3125737.0}, {"date": "2016-11-08", "close": 17.45, "volume": 3312892.0}, {"date": "2016-11-09", "close": 17.87, "volume": 2973250.0}, {"date": "2016-11-10", "close": 18.6, "volume": 6345001.0}, {"date": "2016-11-11", "close": 18.46, "volume": 2405505.0}, {"date": "2016-11-14", "close": 18.64, "volume": 2431034.0}, {"date": "2016-11-15", "close": 19.34, "volume": 3795258.0}, {"date": "2016-11-16", "close": 18.89, "volume": 2638412.0}, {"date": "2016-11-17", "close": 19.16, "volume": 3514175.0}, {"date": "2016-11-18", "close": 19.1, "volume": 1805478.0}, {"date": "2016-11-21", "close": 19.42, "volume": 1941860.0}, {"date": "2016-11-22", "close": 19.45, "volume": 2350295.0}, {"date": "2016-11-23", "close": 19.38, "volume": 1872222.0}, {"date": "2016-11-25", "close": 19.32, "volume": 896589.0}, {"date": "2016-11-28", "close": 18.62, "volume": 3634475.0}, {"date": "2016-11-29", "close": 19.05, "volume": 3496287.0}, {"date": "2016-11-30", "close": 19.48, "volume": 3056416.0}, {"date": "2016-12-01", "close": 19.38, "volume": 3185117.0}, {"date": "2016-12-02", "close": 19.27, "volume": 2101871.0}, {"date": "2016-12-05", "close": 19.53, "volume": 2274071.0}, {"date": "2016-12-06", "close": 19.83, "volume": 1785138.0}, {"date": "2016-12-07", "close": 19.93, "volume": 2030430.0}, {"date": "2016-12-08", "close": 20.33, "volume": 3107083.0}, {"date": "2016-12-09", "close": 20.31, "volume": 3279902.0}, {"date": "2016-12-12", "close": 19.79, "volume": 5854794.0}, {"date": "2016-12-13", "close": 19.69, "volume": 3038952.0}, {"date": "2016-12-14", "close": 19.48, "volume": 2749139.0}, {"date": "2016-12-15", "close": 20.21, "volume": 3552119.0}, {"date": "2016-12-16", "close": 19.78, "volume": 2862802.0}, {"date": "2016-12-19", "close": 19.72, "volume": 1337131.0}, {"date": "2016-12-20", "close": 19.9, "volume": 1389917.0}, {"date": "2016-12-21", "close": 19.88, "volume": 1933454.0}, {"date": "2016-12-22", "close": 19.46, "volume": 1471647.0}, {"date": "2016-12-23", "close": 19.5, "volume": 864572.0}, {"date": "2016-12-27", "close": 19.48, "volume": 1013198.0}, {"date": "2016-12-28", "close": 19.3, "volume": 1570440.0}, {"date": "2016-12-29", "close": 19.16, "volume": 1229971.0}, {"date": "2016-12-30", "close": 19.08, "volume": 1562335.0}, {"date": "2017-01-03", "close": 19.26, "volume": 1680890.0}, {"date": "2017-01-04", "close": 19.71, "volume": 1841584.0}, {"date": "2017-01-05", "close": 19.5, "volume": 1556307.0}, {"date": "2017-01-06", "close": 19.21, "volume": 2107179.0}, {"date": "2017-01-09", "close": 19.28, "volume": 1765318.0}, {"date": "2017-01-10", "close": 19.75, "volume": 2290980.0}, {"date": "2017-01-11", "close": 19.94, "volume": 2506602.0}, {"date": "2017-01-12", "close": 20.02, "volume": 1633988.0}, {"date": "2017-01-13", "close": 20.16, "volume": 1479994.0}, {"date": "2017-01-17", "close": 19.76, "volume": 2032315.0}, {"date": "2017-01-18", "close": 20.11, "volume": 2073716.0}, {"date": "2017-01-19", "close": 19.66, "volume": 1413739.0}, {"date": "2017-01-20", "close": 19.77, "volume": 2255235.0}, {"date": "2017-01-23", "close": 20.15, "volume": 2111803.0}, {"date": "2017-01-24", "close": 21.0, "volume": 1845269.0}, {"date": "2017-01-25", "close": 21.5, "volume": 6000459.0}, {"date": "2017-01-26", "close": 21.35, "volume": 2312640.0}, {"date": "2017-01-27", "close": 21.08, "volume": 1566895.0}, {"date": "2017-01-30", "close": 20.58, "volume": 1762000.0}, {"date": "2017-01-31", "close": 20.39, "volume": 2439506.0}, {"date": "2017-02-01", "close": 21.01, "volume": 2170227.0}, {"date": "2017-02-02", "close": 20.59, "volume": 1990567.0}, {"date": "2017-02-03", "close": 20.55, "volume": 1757299.0}, {"date": "2017-02-06", "close": 20.45, "volume": 1733333.0}, {"date": "2017-02-07", "close": 20.02, "volume": 1341509.0}, {"date": "2017-02-08", "close": 20.05, "volume": 2084245.0}, {"date": "2017-02-09", "close": 20.61, "volume": 2318362.0}, {"date": "2017-02-10", "close": 20.91, "volume": 1817128.0}, {"date": "2017-02-13", "close": 21.31, "volume": 2296686.0}, {"date": "2017-02-14", "close": 21.73, "volume": 3730432.0}, {"date": "2017-02-15", "close": 21.21, "volume": 6043534.0}, {"date": "2017-02-16", "close": 21.6, "volume": 3655945.0}, {"date": "2017-02-17", "close": 21.34, "volume": 2820872.0}, {"date": "2017-02-21", "close": 23.02, "volume": 4287155.0}, {"date": "2017-02-22", "close": 22.48, "volume": 2593747.0}, {"date": "2017-02-23", "close": 21.99, "volume": 1917124.0}, {"date": "2017-02-24", "close": 22.08, "volume": 2259656.0}, {"date": "2017-02-27", "close": 22.16, "volume": 4669547.0}, {"date": "2017-02-28", "close": 22.6, "volume": 3302230.0}, {"date": "2017-03-01", "close": 23.03, "volume": 2922678.0}, {"date": "2017-03-02", "close": 22.38, "volume": 1909740.0}, {"date": "2017-03-03", "close": 22.73, "volume": 4069811.0}, {"date": "2017-03-06", "close": 22.37, "volume": 4012091.0}, {"date": "2017-03-07", "close": 22.37, "volume": 2633509.0}, {"date": "2017-03-08", "close": 22.14, "volume": 2534662.0}, {"date": "2017-03-09", "close": 21.87, "volume": 2160661.0}, {"date": "2017-03-10", "close": 21.89, "volume": 2511180.0}, {"date": "2017-03-13", "close": 22.26, "volume": 1986839.0}, {"date": "2017-03-14", "close": 22.3, "volume": 2336846.0}, {"date": "2017-03-15", "close": 22.63, "volume": 2843633.0}, {"date": "2017-03-16", "close": 22.55, "volume": 2470256.0}, {"date": "2017-03-17", "close": 22.88, "volume": 4421576.0}, {"date": "2017-03-20", "close": 23.0, "volume": 1873115.0}, {"date": "2017-03-21", "close": 22.16, "volume": 2871426.0}, {"date": "2017-03-22", "close": 22.51, "volume": 2575474.0}, {"date": "2017-03-23", "close": 22.96, "volume": 2688935.0}, {"date": "2017-03-24", "close": 22.65, "volume": 2611647.0}, {"date": "2017-03-27", "close": 22.89, "volume": 1911521.0}, {"date": "2017-03-28", "close": 24.11, "volume": 6440582.0}, {"date": "2017-03-29", "close": 24.18, "volume": 2943328.0}, {"date": "2017-03-30", "close": 25.07, "volume": 4767845.0}, {"date": "2017-03-31", "close": 24.54, "volume": 4037010.0}, {"date": "2017-04-03", "close": 24.32, "volume": 3698609.0}, {"date": "2017-04-04", "close": 24.82, "volume": 3172024.0}, {"date": "2017-04-05", "close": 24.45, "volume": 3025190.0}, {"date": "2017-04-06", "close": 24.65, "volume": 2258934.0}, {"date": "2017-04-07", "close": 24.68, "volume": 2228633.0}, {"date": "2017-04-10", "close": 24.64, "volume": 1930918.0}, {"date": "2017-04-11", "close": 24.52, "volume": 2176119.0}, {"date": "2017-04-12", "close": 23.73, "volume": 2794684.0}, {"date": "2017-04-13", "close": 23.38, "volume": 2770407.0}, {"date": "2017-04-17", "close": 23.51, "volume": 1724443.0}, {"date": "2017-04-18", "close": 23.67, "volume": 1997462.0}, {"date": "2017-04-19", "close": 23.79, "volume": 2850050.0}, {"date": "2017-04-20", "close": 24.34, "volume": 3397349.0}, {"date": "2017-04-21", "close": 24.0, "volume": 2031634.0}, {"date": "2017-04-24", "close": 24.93, "volume": 4741745.0}, {"date": "2017-04-25", "close": 25.5, "volume": 5345861.0}, {"date": "2017-04-26", "close": 25.17, "volume": 6269133.0}, {"date": "2017-04-27", "close": 25.12, "volume": 4004672.0}, {"date": "2017-04-28", "close": 24.77, "volume": 3882870.0}, {"date": "2017-05-01", "close": 25.32, "volume": 3026686.0}, {"date": "2017-05-02", "close": 25.14, "volume": 3912455.0}, {"date": "2017-05-03", "close": 24.5, "volume": 3237698.0}, {"date": "2017-05-04", "close": 24.44, "volume": 4210152.0}, {"date": "2017-05-05", "close": 24.99, "volume": 1871056.0}, {"date": "2017-05-08", "close": 24.7, "volume": 1906033.0}, {"date": "2017-05-09", "close": 25.12, "volume": 2594674.0}, {"date": "2017-05-10", "close": 25.88, "volume": 3909317.0}, {"date": "2017-05-11", "close": 25.86, "volume": 3065311.0}, {"date": "2017-05-12", "close": 25.76, "volume": 2558378.0}, {"date": "2017-05-15", "close": 26.33, "volume": 5682758.0}, {"date": "2017-05-16", "close": 26.7, "volume": 3540961.0}, {"date": "2017-05-17", "close": 25.55, "volume": 5372374.0}, {"date": "2017-05-18", "close": 25.84, "volume": 3363572.0}, {"date": "2017-05-19", "close": 26.71, "volume": 4307436.0}, {"date": "2017-05-22", "close": 26.15, "volume": 29137510.0}, {"date": "2017-05-23", "close": 25.21, "volume": 16298460.0}, {"date": "2017-05-24", "close": 24.61, "volume": 13465210.0}, {"date": "2017-05-25", "close": 24.86, "volume": 6423654.0}, {"date": "2017-05-26", "close": 24.75, "volume": 6198809.0}, {"date": "2017-05-30", "close": 24.18, "volume": 6851095.0}, {"date": "2017-05-31", "close": 23.9, "volume": 9763718.0}, {"date": "2017-06-01", "close": 24.6, "volume": 8889555.0}, {"date": "2017-06-02", "close": 24.51, "volume": 5689989.0}, {"date": "2017-06-05", "close": 24.51, "volume": 4584667.0}, {"date": "2017-06-06", "close": 23.87, "volume": 5450610.0}, {"date": "2017-06-07", "close": 23.92, "volume": 5132918.0}, {"date": "2017-06-08", "close": 23.62, "volume": 4884659.0}, {"date": "2017-06-09", "close": 23.45, "volume": 5716587.0}, {"date": "2017-06-12", "close": 23.38, "volume": 5087487.0}, {"date": "2017-06-13", "close": 23.84, "volume": 5377814.0}, {"date": "2017-06-14", "close": 24.18, "volume": 6229277.0}, {"date": "2017-06-15", "close": 23.79, "volume": 5278058.0}, {"date": "2017-06-16", "close": 24.01, "volume": 4358807.0}, {"date": "2017-06-19", "close": 24.61, "volume": 5243735.0}, {"date": "2017-06-20", "close": 24.64, "volume": 5214280.0}, {"date": "2017-06-21", "close": 24.81, "volume": 6488215.0}, {"date": "2017-06-22", "close": 24.93, "volume": 2854674.0}, {"date": "2017-06-23", "close": 25.74, "volume": 8938959.0}, {"date": "2017-06-26", "close": 25.31, "volume": 3756221.0}, {"date": "2017-06-27", "close": 25.34, "volume": 4469674.0}, {"date": "2017-06-28", "close": 25.61, "volume": 3444388.0}, {"date": "2017-06-29", "close": 25.49, "volume": 2926936.0}, {"date": "2017-06-30", "close": 25.84, "volume": 6101032.0}, {"date": "2017-07-03", "close": 26.26, "volume": 2684183.0}, {"date": "2017-07-05", "close": 25.94, "volume": 4886069.0}, {"date": "2017-07-06", "close": 26.0, "volume": 3465309.0}, {"date": "2017-07-07", "close": 26.33, "volume": 2538876.0}, {"date": "2017-07-10", "close": 26.63, "volume": 2105334.0}, {"date": "2017-07-11", "close": 26.62, "volume": 2636218.0}, {"date": "2017-07-12", "close": 26.63, "volume": 2928199.0}, {"date": "2017-07-13", "close": 26.65, "volume": 2586781.0}, {"date": "2017-07-14", "close": 26.96, "volume": 1321503.0}, {"date": "2017-07-17", "close": 27.2, "volume": 3355413.0}, {"date": "2017-07-18", "close": 26.92, "volume": 2554689.0}, {"date": "2017-07-19", "close": 27.03, "volume": 1622897.0}, {"date": "2017-07-20", "close": 27.07, "volume": 1956775.0}, {"date": "2017-07-21", "close": 26.72, "volume": 2790275.0}, {"date": "2017-07-24", "close": 27.13, "volume": 2161174.0}, {"date": "2017-07-25", "close": 27.57, "volume": 4092411.0}, {"date": "2017-07-26", "close": 27.42, "volume": 3321642.0}, {"date": "2017-07-27", "close": 26.99, "volume": 4377085.0}, {"date": "2017-07-28", "close": 26.94, "volume": 2577859.0}, {"date": "2017-07-31", "close": 26.62, "volume": 2643357.0}, {"date": "2017-08-01", "close": 26.36, "volume": 2964920.0}, {"date": "2017-08-02", "close": 26.08, "volume": 4095014.0}, {"date": "2017-08-03", "close": 25.69, "volume": 4067983.0}, {"date": "2017-08-04", "close": 25.77, "volume": 2884582.0}, {"date": "2017-08-07", "close": 26.11, "volume": 3486519.0}, {"date": "2017-08-08", "close": 25.57, "volume": 2483988.0}, {"date": "2017-08-09", "close": 25.5, "volume": 2699106.0}, {"date": "2017-08-10", "close": 25.13, "volume": 2371517.0}, {"date": "2017-08-11", "close": 25.15, "volume": 1147363.0}, {"date": "2017-08-14", "close": 25.59, "volume": 1358599.0}, {"date": "2017-08-15", "close": 25.5, "volume": 2197402.0}, {"date": "2017-08-16", "close": 25.64, "volume": 1442414.0}, {"date": "2017-08-17", "close": 25.19, "volume": 1594019.0}, {"date": "2017-08-18", "close": 25.34, "volume": 1718254.0}, {"date": "2017-08-21", "close": 25.78, "volume": 1676169.0}, {"date": "2017-08-22", "close": 26.17, "volume": 1390001.0}, {"date": "2017-08-23", "close": 26.09, "volume": 1619216.0}, {"date": "2017-08-24", "close": 26.29, "volume": 1142116.0}, {"date": "2017-08-25", "close": 26.57, "volume": 1218200.0}, {"date": "2017-08-28", "close": 26.67, "volume": 2257202.0}, {"date": "2017-08-29", "close": 26.4, "volume": 1350201.0}, {"date": "2017-08-30", "close": 26.52, "volume": 1562384.0}, {"date": "2017-08-31", "close": 26.57, "volume": 2577857.0}, {"date": "2017-09-01", "close": 26.89, "volume": 2072799.0}, {"date": "2017-09-05", "close": 26.7, "volume": 2793284.0}, {"date": "2017-09-06", "close": 26.39, "volume": 2414913.0}, {"date": "2017-09-07", "close": 27.17, "volume": 2913286.0}, {"date": "2017-09-08", "close": 26.84, "volume": 1801033.0}, {"date": "2017-09-11", "close": 27.52, "volume": 2355158.0}, {"date": "2017-09-12", "close": 27.75, "volume": 1417285.0}, {"date": "2017-09-13", "close": 27.48, "volume": 3266733.0}, {"date": "2017-09-14", "close": 27.67, "volume": 2260179.0}, {"date": "2017-09-15", "close": 27.82, "volume": 1695958.0}, {"date": "2017-09-18", "close": 28.64, "volume": 3842848.0}, {"date": "2017-09-19", "close": 28.29, "volume": 3713258.0}, {"date": "2017-09-20", "close": 27.75, "volume": 2446934.0}, {"date": "2017-09-21", "close": 27.66, "volume": 1793444.0}, {"date": "2017-09-22", "close": 27.32, "volume": 2779143.0}, {"date": "2017-09-25", "close": 27.02, "volume": 2309185.0}, {"date": "2017-09-26", "close": 26.93, "volume": 2792262.0}, {"date": "2017-09-27", "close": 26.94, "volume": 5129617.0}, {"date": "2017-09-28", "close": 27.36, "volume": 3012772.0}, {"date": "2017-09-29", "close": 27.42, "volume": 2625727.0}, {"date": "2017-10-02", "close": 27.74, "volume": 2171160.0}, {"date": "2017-10-03", "close": 27.98, "volume": 2217804.0}, {"date": "2017-10-04", "close": 28.04, "volume": 2379461.0}, {"date": "2017-10-05", "close": 27.85, "volume": 2594051.0}, {"date": "2017-10-06", "close": 27.55, "volume": 4677838.0}, {"date": "2017-10-09", "close": 27.17, "volume": 2281831.0}, {"date": "2017-10-10", "close": 27.21, "volume": 3472916.0}, {"date": "2017-10-11", "close": 27.38, "volume": 3223731.0}, {"date": "2017-10-12", "close": 28.22, "volume": 5660943.0}, {"date": "2017-10-13", "close": 29.32, "volume": 6812478.0}, {"date": "2017-10-16", "close": 29.09, "volume": 4311306.0}, {"date": "2017-10-17", "close": 29.2, "volume": 3767201.0}, {"date": "2017-10-18", "close": 28.86, "volume": 2492623.0}, {"date": "2017-10-19", "close": 28.98, "volume": 4348869.0}, {"date": "2017-10-20", "close": 28.97, "volume": 2348056.0}, {"date": "2017-10-23", "close": 28.75, "volume": 1479590.0}, {"date": "2017-10-24", "close": 29.72, "volume": 4856546.0}, {"date": "2017-10-25", "close": 29.65, "volume": 2940625.0}, {"date": "2017-10-26", "close": 29.8, "volume": 3971365.0}, {"date": "2017-10-27", "close": 31.06, "volume": 14067630.0}, {"date": "2017-10-30", "close": 31.36, "volume": 13247560.0}, {"date": "2017-10-31", "close": 32.02, "volume": 7981887.0}, {"date": "2017-11-01", "close": 31.83, "volume": 6735011.0}, {"date": "2017-11-02", "close": 31.66, "volume": 5684409.0}, {"date": "2017-11-03", "close": 31.72, "volume": 4149082.0}, {"date": "2017-11-06", "close": 30.99, "volume": 5552555.0}, {"date": "2017-11-07", "close": 31.67, "volume": 6188597.0}, {"date": "2017-11-08", "close": 31.55, "volume": 3489597.0}, {"date": "2017-11-09", "close": 30.9, "volume": 4712871.0}, {"date": "2017-11-10", "close": 31.06, "volume": 4013983.0}, {"date": "2017-11-13", "close": 30.69, "volume": 4821691.0}, {"date": "2017-11-14", "close": 30.11, "volume": 4716961.0}, {"date": "2017-11-15", "close": 29.41, "volume": 7182083.0}, {"date": "2017-11-16", "close": 30.24, "volume": 6328348.0}, {"date": "2017-11-17", "close": 30.55, "volume": 3694695.0}, {"date": "2017-11-20", "close": 30.72, "volume": 2874541.0}, {"date": "2017-11-21", "close": 31.0, "volume": 2979744.0}, {"date": "2017-11-22", "close": 30.82, "volume": 1983115.0}, {"date": "2017-11-24", "close": 30.86, "volume": 831649.0}, {"date": "2017-11-27", "close": 30.78, "volume": 3081720.0}, {"date": "2017-11-28", "close": 32.29, "volume": 5912904.0}, {"date": "2017-11-29", "close": 31.8, "volume": 3382350.0}, {"date": "2017-11-30", "close": 31.96, "volume": 5828180.0}, {"date": "2017-12-01", "close": 31.72, "volume": 4091471.0}, {"date": "2017-12-04", "close": 31.81, "volume": 2708006.0}, {"date": "2017-12-05", "close": 30.77, "volume": 4558029.0}, {"date": "2017-12-06", "close": 30.15, "volume": 6690176.0}, {"date": "2017-12-07", "close": 30.48, "volume": 4329318.0}, {"date": "2017-12-08", "close": 30.45, "volume": 2214669.0}, {"date": "2017-12-11", "close": 31.07, "volume": 3153840.0}, {"date": "2017-12-12", "close": 31.72, "volume": 5543708.0}, {"date": "2017-12-13", "close": 31.79, "volume": 4899706.0}, {"date": "2017-12-14", "close": 30.94, "volume": 2524660.0}, {"date": "2017-12-15", "close": 31.7, "volume": 3123288.0}, {"date": "2017-12-18", "close": 32.66, "volume": 4916913.0}, {"date": "2017-12-19", "close": 32.82, "volume": 3578491.0}, {"date": "2017-12-20", "close": 33.24, "volume": 5321003.0}, {"date": "2017-12-21", "close": 33.04, "volume": 3401444.0}, {"date": "2017-12-22", "close": 33.1, "volume": 1076446.0}, {"date": "2017-12-26", "close": 33.35, "volume": 905402.0}, {"date": "2017-12-27", "close": 33.34, "volume": 1300976.0}, {"date": "2017-12-28", "close": 33.42, "volume": 934106.0}, {"date": "2017-12-29", "close": 33.29, "volume": 995474.0}, {"date": "2018-01-02", "close": 34.2, "volume": 2628488.0}, {"date": "2018-01-03", "close": 34.6, "volume": 3909535.0}, {"date": "2018-01-04", "close": 34.35, "volume": 2035212.0}, {"date": "2018-01-05", "close": 34.83, "volume": 2099894.0}, {"date": "2018-01-08", "close": 34.48, "volume": 1764919.0}, {"date": "2018-01-09", "close": 34.08, "volume": 2652938.0}, {"date": "2018-01-10", "close": 34.1, "volume": 2415557.0}, {"date": "2018-01-11", "close": 34.59, "volume": 2481165.0}, {"date": "2018-01-12", "close": 34.56, "volume": 1401311.0}, {"date": "2018-01-16", "close": 34.01, "volume": 1942589.0}, {"date": "2018-01-17", "close": 34.16, "volume": 2121993.0}, {"date": "2018-01-18", "close": 34.28, "volume": 2182462.0}, {"date": "2018-01-19", "close": 34.78, "volume": 2788813.0}, {"date": "2018-01-22", "close": 34.74, "volume": 2085722.0}, {"date": "2018-01-23", "close": 34.84, "volume": 2671516.0}, {"date": "2018-01-24", "close": 34.8, "volume": 2607041.0}, {"date": "2018-01-25", "close": 35.18, "volume": 2698045.0}, {"date": "2018-01-26", "close": 35.29, "volume": 3037603.0}, {"date": "2018-01-29", "close": 34.59, "volume": 1956495.0}, {"date": "2018-01-30", "close": 34.25, "volume": 3411497.0}, {"date": "2018-01-31", "close": 34.57, "volume": 4458521.0}, {"date": "2018-02-01", "close": 33.92, "volume": 2910501.0}, {"date": "2018-02-02", "close": 32.46, "volume": 3045551.0}, {"date": "2018-02-05", "close": 31.48, "volume": 6415415.0}, {"date": "2018-02-06", "close": 32.67, "volume": 4881000.0}, {"date": "2018-02-07", "close": 32.77, "volume": 3094953.0}, {"date": "2018-02-08", "close": 30.83, "volume": 3685484.0}, {"date": "2018-02-09", "close": 30.79, "volume": 4787285.0}, {"date": "2018-02-12", "close": 31.8, "volume": 2958988.0}, {"date": "2018-02-13", "close": 32.01, "volume": 1754422.0}, {"date": "2018-02-14", "close": 32.82, "volume": 1931407.0}, {"date": "2018-02-15", "close": 32.84, "volume": 2141732.0}, {"date": "2018-02-16", "close": 32.79, "volume": 1546272.0}, {"date": "2018-02-20", "close": 33.11, "volume": 2011978.0}, {"date": "2018-02-21", "close": 33.59, "volume": 2779922.0}, {"date": "2018-02-22", "close": 33.32, "volume": 3780054.0}, {"date": "2018-02-23", "close": 33.64, "volume": 5498850.0}, {"date": "2018-02-26", "close": 33.85, "volume": 2957051.0}, {"date": "2018-02-27", "close": 33.26, "volume": 2967428.0}, {"date": "2018-02-28", "close": 32.27, "volume": 3298923.0}, {"date": "2018-03-01", "close": 32.11, "volume": 4170229.0}, {"date": "2018-03-02", "close": 31.56, "volume": 3036354.0}, {"date": "2018-03-05", "close": 31.96, "volume": 1858974.0}, {"date": "2018-03-06", "close": 32.0, "volume": 2062226.0}, {"date": "2018-03-07", "close": 31.98, "volume": 1961355.0}, {"date": "2018-03-08", "close": 31.69, "volume": 2665636.0}, {"date": "2018-03-09", "close": 32.55, "volume": 3582144.0}, {"date": "2018-03-12", "close": 32.89, "volume": 3266328.0}, {"date": "2018-03-13", "close": 32.72, "volume": 3439614.0}, {"date": "2018-03-14", "close": 31.48, "volume": 2907993.0}, {"date": "2018-03-15", "close": 31.36, "volume": 4086835.0}, {"date": "2018-03-16", "close": 31.14, "volume": 4907994.0}, {"date": "2018-03-19", "close": 31.08, "volume": 3716370.0}, {"date": "2018-03-20", "close": 30.44, "volume": 3292267.0}, {"date": "2018-03-21", "close": 30.99, "volume": 2963608.0}, {"date": "2018-03-22", "close": 29.58, "volume": 4545007.0}, {"date": "2018-03-23", "close": 28.91, "volume": 3394662.0}, {"date": "2018-03-26", "close": 29.46, "volume": 2947980.0}, {"date": "2018-03-27", "close": 29.06, "volume": 2696518.0}, {"date": "2018-03-28", "close": 28.89, "volume": 2866030.0}, {"date": "2018-03-29", "close": 29.25, "volume": 1793091.0}, {"date": "2018-04-02", "close": 28.26, "volume": 2714996.0}, {"date": "2018-04-03", "close": 28.55, "volume": 2184914.0}, {"date": "2018-04-04", "close": 28.68, "volume": 3380841.0}, {"date": "2018-04-05", "close": 29.33, "volume": 2717868.0}, {"date": "2018-04-06", "close": 28.33, "volume": 2561003.0}, {"date": "2018-04-09", "close": 28.1, "volume": 4292657.0}, {"date": "2018-04-10", "close": 29.23, "volume": 3602162.0}, {"date": "2018-04-11", "close": 28.97, "volume": 1757829.0}, {"date": "2018-04-12", "close": 29.83, "volume": 4457162.0}, {"date": "2018-04-13", "close": 29.83, "volume": 2353039.0}, {"date": "2018-04-16", "close": 30.87, "volume": 3092467.0}, {"date": "2018-04-17", "close": 31.44, "volume": 2807324.0}, {"date": "2018-04-18", "close": 32.24, "volume": 3097287.0}, {"date": "2018-04-19", "close": 31.62, "volume": 2098797.0}, {"date": "2018-04-20", "close": 31.12, "volume": 2972259.0}, {"date": "2018-04-23", "close": 31.15, "volume": 1367060.0}, {"date": "2018-04-24", "close": 29.75, "volume": 2675530.0}, {"date": "2018-04-25", "close": 29.6, "volume": 2103626.0}, {"date": "2018-04-26", "close": 29.82, "volume": 4102494.0}, {"date": "2018-04-27", "close": 29.8, "volume": 3096760.0}, {"date": "2018-04-30", "close": 29.77, "volume": 4647255.0}, {"date": "2018-05-01", "close": 29.03, "volume": 5212027.0}, {"date": "2018-05-02", "close": 29.21, "volume": 3509067.0}, {"date": "2018-05-03", "close": 29.12, "volume": 2736121.0}, {"date": "2018-05-04", "close": 29.58, "volume": 1754810.0}, {"date": "2018-05-07", "close": 29.39, "volume": 2272531.0}, {"date": "2018-05-08", "close": 29.62, "volume": 2669299.0}, {"date": "2018-05-09", "close": 30.98, "volume": 4236104.0}, {"date": "2018-05-10", "close": 31.56, "volume": 4022764.0}, {"date": "2018-05-11", "close": 31.61, "volume": 1722021.0}, {"date": "2018-05-14", "close": 32.14, "volume": 3453562.0}, {"date": "2018-05-15", "close": 32.3, "volume": 2212042.0}, {"date": "2018-05-16", "close": 32.72, "volume": 2181543.0}, {"date": "2018-05-17", "close": 32.32, "volume": 2791590.0}, {"date": "2018-05-18", "close": 32.11, "volume": 1578140.0}, {"date": "2018-05-21", "close": 32.63, "volume": 2621771.0}, {"date": "2018-05-22", "close": 32.02, "volume": 3006268.0}, {"date": "2018-05-23", "close": 32.07, "volume": 2995606.0}, {"date": "2018-05-24", "close": 32.16, "volume": 1923186.0}, {"date": "2018-05-25", "close": 32.26, "volume": 2160530.0}, {"date": "2018-05-29", "close": 32.32, "volume": 2314337.0}, {"date": "2018-05-30", "close": 32.74, "volume": 1680942.0}, {"date": "2018-05-31", "close": 31.97, "volume": 2120690.0}, {"date": "2018-06-01", "close": 32.15, "volume": 1922236.0}, {"date": "2018-06-04", "close": 31.95, "volume": 2561412.0}, {"date": "2018-06-05", "close": 32.15, "volume": 1692692.0}, {"date": "2018-06-06", "close": 32.99, "volume": 1781861.0}, {"date": "2018-06-07", "close": 32.4, "volume": 1355379.0}, {"date": "2018-06-08", "close": 32.91, "volume": 2117830.0}, {"date": "2018-06-11", "close": 32.58, "volume": 1505186.0}, {"date": "2018-06-12", "close": 32.56, "volume": 1785976.0}, {"date": "2018-06-13", "close": 32.89, "volume": 2477057.0}, {"date": "2018-06-14", "close": 33.13, "volume": 3641216.0}, {"date": "2018-06-15", "close": 33.27, "volume": 3293262.0}, {"date": "2018-06-18", "close": 32.55, "volume": 1497255.0}, {"date": "2018-06-19", "close": 31.15, "volume": 3350508.0}, {"date": "2018-06-20", "close": 31.25, "volume": 1879375.0}, {"date": "2018-06-21", "close": 30.54, "volume": 2804266.0}, {"date": "2018-06-22", "close": 30.74, "volume": 5432040.0}, {"date": "2018-06-25", "close": 30.04, "volume": 2304458.0}, {"date": "2018-06-26", "close": 29.99, "volume": 2406572.0}, {"date": "2018-06-27", "close": 29.26, "volume": 2529350.0}, {"date": "2018-06-28", "close": 29.26, "volume": 3600433.0}, {"date": "2018-06-29", "close": 29.2, "volume": 2593261.0}, {"date": "2018-07-02", "close": 29.43, "volume": 2480378.0}, {"date": "2018-07-03", "close": 29.17, "volume": 938078.0}, {"date": "2018-07-05", "close": 29.49, "volume": 1452215.0}, {"date": "2018-07-06", "close": 29.95, "volume": 1845872.0}, {"date": "2018-07-09", "close": 30.44, "volume": 1873158.0}, {"date": "2018-07-10", "close": 30.41, "volume": 1575612.0}, {"date": "2018-07-11", "close": 29.61, "volume": 1988113.0}, {"date": "2018-07-12", "close": 29.27, "volume": 3328917.0}, {"date": "2018-07-13", "close": 29.59, "volume": 1950467.0}, {"date": "2018-07-16", "close": 29.22, "volume": 2301986.0}, {"date": "2018-07-17", "close": 30.59, "volume": 3957779.0}, {"date": "2018-07-18", "close": 31.41, "volume": 6333458.0}, {"date": "2018-07-19", "close": 31.22, "volume": 2546766.0}, {"date": "2018-07-20", "close": 30.93, "volume": 1941721.0}, {"date": "2018-07-23", "close": 30.86, "volume": 1747113.0}, {"date": "2018-07-24", "close": 30.84, "volume": 1457476.0}, {"date": "2018-07-25", "close": 30.92, "volume": 1718016.0}, {"date": "2018-07-26", "close": 31.36, "volume": 1579856.0}, {"date": "2018-07-27", "close": 31.43, "volume": 1393619.0}, {"date": "2018-07-30", "close": 31.63, "volume": 3379492.0}, {"date": "2018-07-31", "close": 33.53, "volume": 4804113.0}, {"date": "2018-08-01", "close": 32.65, "volume": 2195225.0}, {"date": "2018-08-02", "close": 32.25, "volume": 2737087.0}, {"date": "2018-08-03", "close": 32.46, "volume": 1691790.0}, {"date": "2018-08-06", "close": 32.28, "volume": 2252696.0}, {"date": "2018-08-07", "close": 32.58, "volume": 1417402.0}, {"date": "2018-08-08", "close": 32.69, "volume": 1574475.0}, {"date": "2018-08-09", "close": 32.65, "volume": 1264692.0}, {"date": "2018-08-10", "close": 31.76, "volume": 1646601.0}, {"date": "2018-08-13", "close": 31.63, "volume": 2686233.0}, {"date": "2018-08-14", "close": 31.86, "volume": 1504464.0}, {"date": "2018-08-15", "close": 31.05, "volume": 1759221.0}, {"date": "2018-08-16", "close": 31.43, "volume": 1485215.0}, {"date": "2018-08-17", "close": 31.53, "volume": 1223235.0}, {"date": "2018-08-20", "close": 31.98, "volume": 2558544.0}, {"date": "2018-08-21", "close": 31.96, "volume": 1540566.0}, {"date": "2018-08-22", "close": 32.01, "volume": 1269392.0}, {"date": "2018-08-23", "close": 31.6, "volume": 1508236.0}, {"date": "2018-08-24", "close": 32.0, "volume": 1022070.0}, {"date": "2018-08-27", "close": 32.72, "volume": 1338997.0}, {"date": "2018-08-28", "close": 32.35, "volume": 1174720.0}, {"date": "2018-08-29", "close": 31.87, "volume": 2050252.0}, {"date": "2018-08-30", "close": 30.8, "volume": 3136924.0}, {"date": "2018-08-31", "close": 30.49, "volume": 3499263.0}, {"date": "2018-09-04", "close": 30.4, "volume": 1807802.0}, {"date": "2018-09-05", "close": 30.34, "volume": 2267960.0}, {"date": "2018-09-06", "close": 29.45, "volume": 4393880.0}, {"date": "2018-09-07", "close": 29.12, "volume": 3554971.0}, {"date": "2018-09-10", "close": 28.9, "volume": 1586883.0}, {"date": "2018-09-11", "close": 28.59, "volume": 2492833.0}, {"date": "2018-09-12", "close": 28.41, "volume": 2566054.0}, {"date": "2018-09-13", "close": 27.9, "volume": 3277186.0}, {"date": "2018-09-14", "close": 28.31, "volume": 1940560.0}, {"date": "2018-09-17", "close": 28.35, "volume": 2168989.0}, {"date": "2018-09-18", "close": 28.35, "volume": 2216786.0}, {"date": "2018-09-19", "close": 28.83, "volume": 1976921.0}, {"date": "2018-09-20", "close": 29.22, "volume": 2328115.0}, {"date": "2018-09-21", "close": 28.93, "volume": 1897562.0}, {"date": "2018-09-24", "close": 28.21, "volume": 2364038.0}, {"date": "2018-09-25", "close": 28.09, "volume": 2392306.0}, {"date": "2018-09-26", "close": 27.64, "volume": 2257537.0}, {"date": "2018-09-27", "close": 27.1, "volume": 2413193.0}, {"date": "2018-09-28", "close": 27.23, "volume": 2789165.0}, {"date": "2018-10-01", "close": 27.17, "volume": 2479191.0}, {"date": "2018-10-02", "close": 26.78, "volume": 3306115.0}, {"date": "2018-10-03", "close": 27.3, "volume": 2500406.0}, {"date": "2018-10-04", "close": 26.99, "volume": 2419577.0}, {"date": "2018-10-05", "close": 26.24, "volume": 2424175.0}, {"date": "2018-10-08", "close": 25.83, "volume": 2393742.0}, {"date": "2018-10-09", "close": 24.02, "volume": 4819838.0}, {"date": "2018-10-10", "close": 23.75, "volume": 5014269.0}, {"date": "2018-10-11", "close": 23.58, "volume": 3557795.0}, {"date": "2018-10-12", "close": 23.94, "volume": 2632174.0}, {"date": "2018-10-15", "close": 24.09, "volume": 2724144.0}, {"date": "2018-10-16", "close": 24.13, "volume": 2266706.0}, {"date": "2018-10-17", "close": 23.59, "volume": 2467908.0}, {"date": "2018-10-18", "close": 22.57, "volume": 2734356.0}, {"date": "2018-10-19", "close": 22.18, "volume": 4752317.0}, {"date": "2018-10-22", "close": 22.04, "volume": 2763786.0}, {"date": "2018-10-23", "close": 21.45, "volume": 3194479.0}, {"date": "2018-10-24", "close": 20.09, "volume": 2976185.0}, {"date": "2018-10-25", "close": 21.35, "volume": 6299171.0}, {"date": "2018-10-26", "close": 20.63, "volume": 5684226.0}, {"date": "2018-10-29", "close": 20.78, "volume": 7911608.0}, {"date": "2018-10-30", "close": 21.47, "volume": 7996756.0}, {"date": "2018-10-31", "close": 21.88, "volume": 5533971.0}, {"date": "2018-11-01", "close": 23.28, "volume": 4511932.0}, {"date": "2018-11-02", "close": 23.43, "volume": 5392975.0}, {"date": "2018-11-05", "close": 22.83, "volume": 3431221.0}, {"date": "2018-11-06", "close": 23.23, "volume": 4072766.0}, {"date": "2018-11-07", "close": 23.68, "volume": 2218900.0}, {"date": "2018-11-08", "close": 23.15, "volume": 2632077.0}, {"date": "2018-11-09", "close": 22.19, "volume": 3023335.0}, {"date": "2018-11-12", "close": 21.99, "volume": 2161346.0}, {"date": "2018-11-13", "close": 21.35, "volume": 2867541.0}, {"date": "2018-11-14", "close": 21.68, "volume": 2821688.0}, {"date": "2018-11-15", "close": 21.72, "volume": 2154550.0}, {"date": "2018-11-16", "close": 20.98, "volume": 3101731.0}, {"date": "2018-11-19", "close": 20.68, "volume": 3762422.0}, {"date": "2018-11-20", "close": 19.9, "volume": 2776320.0}, {"date": "2018-11-21", "close": 20.58, "volume": 2254233.0}, {"date": "2018-11-23", "close": 20.19, "volume": 912276.0}, {"date": "2018-11-26", "close": 20.32, "volume": 2202980.0}, {"date": "2018-11-27", "close": 19.78, "volume": 4157526.0}, {"date": "2018-11-28", "close": 20.04, "volume": 3846073.0}, {"date": "2018-11-29", "close": 19.89, "volume": 3724669.0}, {"date": "2018-11-30", "close": 20.22, "volume": 3389088.0}, {"date": "2018-12-03", "close": 20.58, "volume": 3100297.0}, {"date": "2018-12-04", "close": 19.55, "volume": 4607608.0}, {"date": "2018-12-06", "close": 19.13, "volume": 4502908.0}, {"date": "2018-12-07", "close": 18.18, "volume": 4818484.0}, {"date": "2018-12-10", "close": 18.72, "volume": 4275265.0}, {"date": "2018-12-11", "close": 19.15, "volume": 5024997.0}, {"date": "2018-12-12", "close": 19.3, "volume": 2913526.0}, {"date": "2018-12-13", "close": 18.87, "volume": 3858798.0}, {"date": "2018-12-14", "close": 18.3, "volume": 4322320.0}, {"date": "2018-12-17", "close": 18.22, "volume": 3391988.0}, {"date": "2018-12-18", "close": 18.65, "volume": 3722932.0}, {"date": "2018-12-19", "close": 18.29, "volume": 5988958.0}, {"date": "2018-12-20", "close": 18.26, "volume": 5286018.0}, {"date": "2018-12-21", "close": 18.15, "volume": 4746565.0}, {"date": "2018-12-24", "close": 18.14, "volume": 1762714.0}, {"date": "2018-12-26", "close": 19.32, "volume": 2891486.0}, {"date": "2018-12-27", "close": 19.09, "volume": 4036759.0}, {"date": "2018-12-28", "close": 19.06, "volume": 1921783.0}, {"date": "2018-12-31", "close": 19.29, "volume": 2040888.0}, {"date": "2019-01-02", "close": 19.76, "volume": 2044309.0}, {"date": "2019-01-03", "close": 19.38, "volume": 1780494.0}, {"date": "2019-01-04", "close": 21.06, "volume": 4277685.0}, {"date": "2019-01-07", "close": 20.72, "volume": 2808713.0}, {"date": "2019-01-08", "close": 20.84, "volume": 2756798.0}, {"date": "2019-01-09", "close": 21.08, "volume": 4168595.0}, {"date": "2019-01-10", "close": 21.53, "volume": 2358762.0}, {"date": "2019-01-11", "close": 21.24, "volume": 2128617.0}, {"date": "2019-01-14", "close": 21.01, "volume": 2208907.0}, {"date": "2019-01-15", "close": 20.8, "volume": 1475674.0}, {"date": "2019-01-16", "close": 21.11, "volume": 1927101.0}, {"date": "2019-01-17", "close": 21.56, "volume": 2126434.0}, {"date": "2019-01-18", "close": 22.03, "volume": 3325040.0}, {"date": "2019-01-22", "close": 21.1, "volume": 3426603.0}, {"date": "2019-01-23", "close": 20.68, "volume": 2130281.0}, {"date": "2019-01-24", "close": 20.61, "volume": 2472601.0}, {"date": "2019-01-25", "close": 21.73, "volume": 3126775.0}, {"date": "2019-01-28", "close": 21.48, "volume": 2116379.0}, {"date": "2019-01-29", "close": 21.72, "volume": 1272004.0}, {"date": "2019-01-30", "close": 22.79, "volume": 2997986.0}, {"date": "2019-01-31", "close": 21.97, "volume": 3420889.0}, {"date": "2019-02-01", "close": 22.43, "volume": 2090799.0}, {"date": "2019-02-04", "close": 22.51, "volume": 1585164.0}, {"date": "2019-02-05", "close": 22.77, "volume": 2151027.0}, {"date": "2019-02-06", "close": 22.66, "volume": 1476455.0}, {"date": "2019-02-07", "close": 21.87, "volume": 2506745.0}, {"date": "2019-02-08", "close": 21.81, "volume": 2686465.0}, {"date": "2019-02-11", "close": 22.22, "volume": 5495647.0}, {"date": "2019-02-12", "close": 22.99, "volume": 4972719.0}, {"date": "2019-02-13", "close": 22.59, "volume": 4146484.0}, {"date": "2019-02-14", "close": 22.96, "volume": 2037417.0}, {"date": "2019-02-15", "close": 23.36, "volume": 3482379.0}, {"date": "2019-02-19", "close": 23.89, "volume": 2702372.0}, {"date": "2019-02-20", "close": 24.59, "volume": 3563892.0}, {"date": "2019-02-21", "close": 24.25, "volume": 1753131.0}, {"date": "2019-02-22", "close": 24.82, "volume": 3494640.0}, {"date": "2019-02-25", "close": 24.91, "volume": 2158867.0}, {"date": "2019-02-26", "close": 24.71, "volume": 2041525.0}, {"date": "2019-02-27", "close": 24.86, "volume": 2428377.0}, {"date": "2019-02-28", "close": 24.79, "volume": 3129763.0}, {"date": "2019-03-01", "close": 24.91, "volume": 3176013.0}, {"date": "2019-03-04", "close": 24.46, "volume": 2643281.0}, {"date": "2019-03-05", "close": 24.11, "volume": 1941890.0}, {"date": "2019-03-06", "close": 24.25, "volume": 1862163.0}, {"date": "2019-03-07", "close": 23.69, "volume": 2756685.0}, {"date": "2019-03-08", "close": 23.35, "volume": 2769100.0}, {"date": "2019-03-11", "close": 23.91, "volume": 2187999.0}, {"date": "2019-03-12", "close": 24.08, "volume": 2056573.0}, {"date": "2019-03-13", "close": 24.42, "volume": 2296121.0}, {"date": "2019-03-14", "close": 23.46, "volume": 3280554.0}, {"date": "2019-03-15", "close": 23.14, "volume": 5489137.0}, {"date": "2019-03-18", "close": 22.45, "volume": 3850139.0}, {"date": "2019-03-19", "close": 22.17, "volume": 2978061.0}, {"date": "2019-03-20", "close": 22.33, "volume": 2208091.0}, {"date": "2019-03-21", "close": 22.88, "volume": 2666174.0}, {"date": "2019-03-22", "close": 21.69, "volume": 2204005.0}, {"date": "2019-03-25", "close": 21.35, "volume": 2539139.0}, {"date": "2019-03-26", "close": 21.34, "volume": 2002782.0}, {"date": "2019-03-27", "close": 21.42, "volume": 2867158.0}, {"date": "2019-03-28", "close": 21.9, "volume": 2521834.0}, {"date": "2019-03-29", "close": 22.49, "volume": 2759640.0}, {"date": "2019-04-01", "close": 23.14, "volume": 2650847.0}, {"date": "2019-04-02", "close": 22.97, "volume": 2184248.0}, {"date": "2019-04-03", "close": 24.09, "volume": 4090661.0}, {"date": "2019-04-04", "close": 24.33, "volume": 2999481.0}, {"date": "2019-04-05", "close": 24.09, "volume": 1867886.0}, {"date": "2019-04-08", "close": 24.13, "volume": 2024375.0}, {"date": "2019-04-09", "close": 23.69, "volume": 2763516.0}, {"date": "2019-04-10", "close": 23.93, "volume": 1869573.0}, {"date": "2019-04-11", "close": 24.05, "volume": 1795973.0}, {"date": "2019-04-12", "close": 24.75, "volume": 2280523.0}, {"date": "2019-04-15", "close": 24.51, "volume": 3273632.0}, {"date": "2019-04-16", "close": 24.94, "volume": 1693688.0}, {"date": "2019-04-17", "close": 24.81, "volume": 3105730.0}, {"date": "2019-04-18", "close": 24.79, "volume": 1757636.0}, {"date": "2019-04-22", "close": 24.23, "volume": 1569181.0}, {"date": "2019-04-23", "close": 24.2, "volume": 2692202.0}, {"date": "2019-04-24", "close": 23.52, "volume": 1554420.0}, {"date": "2019-04-25", "close": 22.76, "volume": 2430436.0}, {"date": "2019-04-26", "close": 23.24, "volume": 2696642.0}, {"date": "2019-04-29", "close": 23.09, "volume": 2179201.0}, {"date": "2019-04-30", "close": 22.24, "volume": 3537590.0}, {"date": "2019-05-01", "close": 21.15, "volume": 6486302.0}, {"date": "2019-05-02", "close": 20.92, "volume": 3294045.0}, {"date": "2019-05-03", "close": 21.58, "volume": 2784078.0}, {"date": "2019-05-06", "close": 20.92, "volume": 2479883.0}, {"date": "2019-05-07", "close": 20.5, "volume": 3905714.0}, {"date": "2019-05-08", "close": 20.2, "volume": 2345436.0}, {"date": "2019-05-09", "close": 19.95, "volume": 2248227.0}, {"date": "2019-05-10", "close": 20.51, "volume": 4363720.0}, {"date": "2019-05-13", "close": 19.72, "volume": 2637962.0}, {"date": "2019-05-14", "close": 20.2, "volume": 2255770.0}, {"date": "2019-05-15", "close": 20.35, "volume": 2462579.0}, {"date": "2019-05-16", "close": 20.46, "volume": 3247658.0}, {"date": "2019-05-17", "close": 20.21, "volume": 3474915.0}, {"date": "2019-05-20", "close": 19.64, "volume": 3401809.0}, {"date": "2019-05-21", "close": 20.03, "volume": 3354825.0}, {"date": "2019-05-22", "close": 19.89, "volume": 2973085.0}, {"date": "2019-05-23", "close": 18.96, "volume": 3396222.0}, {"date": "2019-05-24", "close": 18.8, "volume": 3251072.0}, {"date": "2019-05-28", "close": 18.53, "volume": 2288803.0}, {"date": "2019-05-29", "close": 18.2, "volume": 3570481.0}, {"date": "2019-05-30", "close": 18.23, "volume": 2701423.0}, {"date": "2019-05-31", "close": 17.37, "volume": 4278705.0}, {"date": "2019-06-03", "close": 18.08, "volume": 2907879.0}, {"date": "2019-06-04", "close": 19.24, "volume": 3017274.0}, {"date": "2019-06-05", "close": 19.05, "volume": 1593992.0}, {"date": "2019-06-06", "close": 18.99, "volume": 2084246.0}, {"date": "2019-06-07", "close": 18.81, "volume": 1862217.0}, {"date": "2019-06-10", "close": 18.96, "volume": 1512384.0}, {"date": "2019-06-11", "close": 19.22, "volume": 1846479.0}, {"date": "2019-06-12", "close": 18.96, "volume": 1264614.0}, {"date": "2019-06-13", "close": 19.34, "volume": 1773312.0}, {"date": "2019-06-14", "close": 19.03, "volume": 1402936.0}, {"date": "2019-06-17", "close": 18.6, "volume": 1403635.0}, {"date": "2019-06-18", "close": 19.12, "volume": 2080497.0}, {"date": "2019-06-19", "close": 19.08, "volume": 2063185.0}, {"date": "2019-06-20", "close": 19.3, "volume": 1208713.0}, {"date": "2019-06-21", "close": 19.63, "volume": 3577216.0}, {"date": "2019-06-24", "close": 19.35, "volume": 1953689.0}, {"date": "2019-06-25", "close": 19.45, "volume": 1408292.0}, {"date": "2019-06-26", "close": 19.89, "volume": 1880660.0}, {"date": "2019-06-27", "close": 20.14, "volume": 2554941.0}, {"date": "2019-06-28", "close": 20.44, "volume": 3492679.0}, {"date": "2019-07-01", "close": 20.97, "volume": 2632777.0}, {"date": "2019-07-02", "close": 20.43, "volume": 2312186.0}, {"date": "2019-07-03", "close": 20.56, "volume": 831389.0}, {"date": "2019-07-05", "close": 20.48, "volume": 1039424.0}, {"date": "2019-07-08", "close": 19.39, "volume": 3146907.0}, {"date": "2019-07-09", "close": 19.34, "volume": 2518315.0}, {"date": "2019-07-10", "close": 19.48, "volume": 2343862.0}, {"date": "2019-07-11", "close": 19.6, "volume": 2362285.0}, {"date": "2019-07-12", "close": 20.33, "volume": 1939748.0}, {"date": "2019-07-15", "close": 20.23, "volume": 1303235.0}, {"date": "2019-07-16", "close": 20.5, "volume": 1980044.0}, {"date": "2019-07-17", "close": 20.29, "volume": 1276895.0}, {"date": "2019-07-18", "close": 20.43, "volume": 1638709.0}, {"date": "2019-07-19", "close": 20.73, "volume": 2208628.0}, {"date": "2019-07-22", "close": 20.59, "volume": 1914032.0}, {"date": "2019-07-23", "close": 21.01, "volume": 2306819.0}, {"date": "2019-07-24", "close": 21.75, "volume": 1926310.0}, {"date": "2019-07-25", "close": 20.99, "volume": 3020655.0}, {"date": "2019-07-26", "close": 20.57, "volume": 1914860.0}, {"date": "2019-07-29", "close": 20.1, "volume": 3726249.0}, {"date": "2019-07-30", "close": 20.55, "volume": 4544954.0}, {"date": "2019-07-31", "close": 20.55, "volume": 2786589.0}, {"date": "2019-08-01", "close": 19.83, "volume": 3323008.0}, {"date": "2019-08-02", "close": 19.12, "volume": 1923936.0}, {"date": "2019-08-05", "close": 18.55, "volume": 1980009.0}, {"date": "2019-08-06", "close": 18.65, "volume": 3000850.0}, {"date": "2019-08-07", "close": 18.27, "volume": 3102904.0}, {"date": "2019-08-08", "close": 21.37, "volume": 6854100.0}, {"date": "2019-08-09", "close": 20.2, "volume": 2613671.0}, {"date": "2019-08-12", "close": 19.48, "volume": 2113160.0}, {"date": "2019-08-13", "close": 19.9, "volume": 2391626.0}, {"date": "2019-08-14", "close": 18.97, "volume": 3531066.0}, {"date": "2019-08-15", "close": 18.78, "volume": 3040063.0}, {"date": "2019-08-16", "close": 19.51, "volume": 3096117.0}, {"date": "2019-08-19", "close": 19.79, "volume": 1789549.0}, {"date": "2019-08-20", "close": 19.33, "volume": 1741042.0}, {"date": "2019-08-21", "close": 19.46, "volume": 1992316.0}, {"date": "2019-08-22", "close": 19.36, "volume": 1861437.0}, {"date": "2019-08-23", "close": 18.74, "volume": 2755908.0}, {"date": "2019-08-26", "close": 18.89, "volume": 1830760.0}, {"date": "2019-08-27", "close": 18.69, "volume": 2153139.0}, {"date": "2019-08-28", "close": 19.07, "volume": 1578571.0}, {"date": "2019-08-29", "close": 19.61, "volume": 1866134.0}, {"date": "2019-08-30", "close": 19.92, "volume": 1950211.0}, {"date": "2019-09-03", "close": 19.51, "volume": 1484189.0}, {"date": "2019-09-04", "close": 20.14, "volume": 1658385.0}, {"date": "2019-09-05", "close": 20.58, "volume": 2688690.0}, {"date": "2019-09-06", "close": 21.15, "volume": 2198965.0}, {"date": "2019-09-09", "close": 22.38, "volume": 4086494.0}, {"date": "2019-09-10", "close": 22.75, "volume": 4026360.0}, {"date": "2019-09-11", "close": 23.0, "volume": 3135174.0}, {"date": "2019-09-12", "close": 22.88, "volume": 3483996.0}, {"date": "2019-09-13", "close": 23.46, "volume": 2272515.0}, {"date": "2019-09-16", "close": 23.3, "volume": 2335011.0}, {"date": "2019-09-17", "close": 22.56, "volume": 3100990.0}, {"date": "2019-09-18", "close": 22.57, "volume": 2022400.0}, {"date": "2019-09-19", "close": 22.79, "volume": 1784393.0}, {"date": "2019-09-20", "close": 22.49, "volume": 2123155.0}, {"date": "2019-09-23", "close": 22.95, "volume": 2254189.0}, {"date": "2019-09-24", "close": 22.49, "volume": 2853249.0}, {"date": "2019-09-25", "close": 23.09, "volume": 2134237.0}, {"date": "2019-09-26", "close": 23.01, "volume": 1592307.0}, {"date": "2019-09-27", "close": 22.91, "volume": 2052133.0}, {"date": "2019-09-30", "close": 23.26, "volume": 1703489.0}, {"date": "2019-10-01", "close": 22.46, "volume": 1383235.0}, {"date": "2019-10-02", "close": 22.02, "volume": 2799329.0}, {"date": "2019-10-03", "close": 22.22, "volume": 1401961.0}, {"date": "2019-10-04", "close": 22.13, "volume": 1887620.0}, {"date": "2019-10-07", "close": 21.91, "volume": 1070379.0}, {"date": "2019-10-08", "close": 21.47, "volume": 1453284.0}, {"date": "2019-10-09", "close": 21.61, "volume": 1481239.0}, {"date": "2019-10-10", "close": 22.06, "volume": 1370839.0}, {"date": "2019-10-11", "close": 23.42, "volume": 2919730.0}, {"date": "2019-10-14", "close": 22.7, "volume": 1392706.0}, {"date": "2019-10-15", "close": 23.0, "volume": 1708190.0}, {"date": "2019-10-16", "close": 22.79, "volume": 2416620.0}, {"date": "2019-10-17", "close": 22.8, "volume": 1107466.0}, {"date": "2019-10-18", "close": 23.24, "volume": 1748023.0}, {"date": "2019-10-21", "close": 23.25, "volume": 1790561.0}, {"date": "2019-10-22", "close": 23.33, "volume": 1914473.0}, {"date": "2019-10-23", "close": 23.3, "volume": 1300442.0}, {"date": "2019-10-24", "close": 23.5, "volume": 3245813.0}, {"date": "2019-10-25", "close": 23.28, "volume": 5309351.0}, {"date": "2019-10-28", "close": 22.71, "volume": 3409086.0}, {"date": "2019-10-29", "close": 22.64, "volume": 2398559.0}, {"date": "2019-10-30", "close": 22.52, "volume": 1904198.0}, {"date": "2019-10-31", "close": 22.13, "volume": 1835525.0}, {"date": "2019-11-01", "close": 22.85, "volume": 1523596.0}, {"date": "2019-11-04", "close": 23.41, "volume": 1516606.0}, {"date": "2019-11-05", "close": 23.48, "volume": 2459545.0}, {"date": "2019-11-06", "close": 23.22, "volume": 1668333.0}, {"date": "2019-11-07", "close": 23.7, "volume": 1653301.0}, {"date": "2019-11-08", "close": 23.48, "volume": 1428567.0}, {"date": "2019-11-11", "close": 23.49, "volume": 894362.0}, {"date": "2019-11-12", "close": 23.11, "volume": 1093607.0}, {"date": "2019-11-13", "close": 22.63, "volume": 1874884.0}, {"date": "2019-11-14", "close": 23.14, "volume": 1451085.0}, {"date": "2019-11-15", "close": 23.21, "volume": 1497876.0}, {"date": "2019-11-18", "close": 23.55, "volume": 2708424.0}, {"date": "2019-11-19", "close": 23.47, "volume": 1864333.0}, {"date": "2019-11-20", "close": 22.72, "volume": 2207157.0}, {"date": "2019-11-21", "close": 23.14, "volume": 1630046.0}, {"date": "2019-11-22", "close": 23.25, "volume": 1123671.0}, {"date": "2019-11-25", "close": 23.41, "volume": 1332859.0}, {"date": "2019-11-26", "close": 23.33, "volume": 1266752.0}, {"date": "2019-11-27", "close": 23.2, "volume": 766049.0}, {"date": "2019-11-29", "close": 22.62, "volume": 797360.0}, {"date": "2019-12-02", "close": 22.61, "volume": 1439129.0}, {"date": "2019-12-03", "close": 21.9, "volume": 1999133.0}, {"date": "2019-12-04", "close": 21.99, "volume": 1545075.0}, {"date": "2019-12-05", "close": 22.34, "volume": 1839852.0}, {"date": "2019-12-06", "close": 22.82, "volume": 1885308.0}, {"date": "2019-12-09", "close": 23.32, "volume": 2189715.0}, {"date": "2019-12-10", "close": 22.95, "volume": 2132956.0}, {"date": "2019-12-11", "close": 23.36, "volume": 1235786.0}, {"date": "2019-12-12", "close": 24.61, "volume": 3453638.0}, {"date": "2019-12-13", "close": 24.01, "volume": 1805469.0}, {"date": "2019-12-16", "close": 23.92, "volume": 1313207.0}, {"date": "2019-12-17", "close": 24.12, "volume": 1152838.0}, {"date": "2019-12-18", "close": 24.75, "volume": 2823817.0}, {"date": "2019-12-19", "close": 24.75, "volume": 2002458.0}, {"date": "2019-12-20", "close": 24.13, "volume": 3086515.0}, {"date": "2019-12-23", "close": 24.5, "volume": 907101.0}, {"date": "2019-12-24", "close": 24.52, "volume": 349685.0}, {"date": "2019-12-26", "close": 24.53, "volume": 645093.0}, {"date": "2019-12-27", "close": 24.22, "volume": 689922.0}, {"date": "2019-12-30", "close": 24.11, "volume": 769250.0}, {"date": "2019-12-31", "close": 24.16, "volume": 1155670.0}, {"date": "2020-01-02", "close": 23.87, "volume": 1491950.0}, {"date": "2020-01-03", "close": 23.15, "volume": 1212968.0}, {"date": "2020-01-06", "close": 23.06, "volume": 1134509.0}, {"date": "2020-01-07", "close": 22.71, "volume": 1799047.0}, {"date": "2020-01-08", "close": 22.88, "volume": 1769166.0}, {"date": "2020-01-09", "close": 22.82, "volume": 2160569.0}, {"date": "2020-01-10", "close": 22.59, "volume": 1441709.0}, {"date": "2020-01-13", "close": 23.02, "volume": 1398178.0}, {"date": "2020-01-14", "close": 23.21, "volume": 1627194.0}, {"date": "2020-01-15", "close": 23.31, "volume": 1676624.0}, {"date": "2020-01-16", "close": 23.43, "volume": 1020667.0}, {"date": "2020-01-17", "close": 23.35, "volume": 1093253.0}, {"date": "2020-01-21", "close": 22.77, "volume": 1677369.0}, {"date": "2020-01-22", "close": 22.38, "volume": 2113986.0}, {"date": "2020-01-23", "close": 22.7, "volume": 1811033.0}, {"date": "2020-01-24", "close": 22.27, "volume": 1470722.0}, {"date": "2020-01-27", "close": 20.99, "volume": 2919026.0}, {"date": "2020-01-28", "close": 21.4, "volume": 2344111.0}, {"date": "2020-01-29", "close": 21.25, "volume": 1679834.0}, {"date": "2020-01-30", "close": 21.46, "volume": 2300406.0}, {"date": "2020-01-31", "close": 20.56, "volume": 3111043.0}, {"date": "2020-02-03", "close": 20.65, "volume": 1974764.0}, {"date": "2020-02-04", "close": 21.43, "volume": 1373463.0}, {"date": "2020-02-05", "close": 22.11, "volume": 2732719.0}, {"date": "2020-02-06", "close": 21.52, "volume": 2049113.0}, {"date": "2020-02-07", "close": 21.04, "volume": 1912413.0}, {"date": "2020-02-10", "close": 20.56, "volume": 2398547.0}, {"date": "2020-02-11", "close": 21.29, "volume": 1848032.0}, {"date": "2020-02-12", "close": 21.8, "volume": 2665347.0}, {"date": "2020-02-13", "close": 21.54, "volume": 3403114.0}, {"date": "2020-02-14", "close": 21.06, "volume": 2585985.0}, {"date": "2020-02-18", "close": 20.41, "volume": 1868426.0}, {"date": "2020-02-19", "close": 21.12, "volume": 2131692.0}, {"date": "2020-02-20", "close": 21.47, "volume": 1664188.0}, {"date": "2020-02-21", "close": 20.9, "volume": 1449343.0}, {"date": "2020-02-24", "close": 19.88, "volume": 2086020.0}, {"date": "2020-02-25", "close": 19.07, "volume": 3331287.0}, {"date": "2020-02-26", "close": 18.62, "volume": 2249044.0}, {"date": "2020-02-27", "close": 18.06, "volume": 3319515.0}, {"date": "2020-02-28", "close": 18.94, "volume": 4557312.0}, {"date": "2020-03-02", "close": 19.3, "volume": 3086765.0}, {"date": "2020-03-03", "close": 18.42, "volume": 4570710.0}, {"date": "2020-03-04", "close": 18.69, "volume": 2902865.0}, {"date": "2020-03-05", "close": 18.56, "volume": 3126880.0}, {"date": "2020-03-06", "close": 17.87, "volume": 3053896.0}, {"date": "2020-03-09", "close": 15.86, "volume": 2863258.0}, {"date": "2020-03-10", "close": 17.25, "volume": 3289709.0}, {"date": "2020-03-11", "close": 16.16, "volume": 5967236.0}, {"date": "2020-03-12", "close": 14.31, "volume": 4770948.0}, {"date": "2020-03-13", "close": 15.64, "volume": 3313674.0}, {"date": "2020-03-16", "close": 13.76, "volume": 3419757.0}, {"date": "2020-03-17", "close": 15.05, "volume": 4492581.0}, {"date": "2020-03-18", "close": 15.08, "volume": 4784505.0}, {"date": "2020-03-19", "close": 15.0, "volume": 3318172.0}, {"date": "2020-03-20", "close": 13.0, "volume": 6262439.0}, {"date": "2020-03-23", "close": 12.87, "volume": 2874783.0}, {"date": "2020-03-24", "close": 13.85, "volume": 3143419.0}, {"date": "2020-03-25", "close": 15.2, "volume": 2883838.0}, {"date": "2020-03-26", "close": 15.65, "volume": 2801987.0}, {"date": "2020-03-27", "close": 14.24, "volume": 2835051.0}, {"date": "2020-03-30", "close": 14.08, "volume": 2954576.0}, {"date": "2020-03-31", "close": 14.43, "volume": 2360647.0}, {"date": "2020-04-01", "close": 13.34, "volume": 2181249.0}, {"date": "2020-04-02", "close": 13.28, "volume": 2708807.0}, {"date": "2020-04-03", "close": 12.93, "volume": 1924989.0}, {"date": "2020-04-06", "close": 14.59, "volume": 2384522.0}, {"date": "2020-04-07", "close": 15.05, "volume": 2531586.0}, {"date": "2020-04-08", "close": 15.63, "volume": 2425355.0}, {"date": "2020-04-09", "close": 16.82, "volume": 2401228.0}, {"date": "2020-04-13", "close": 16.45, "volume": 2139526.0}, {"date": "2020-04-14", "close": 16.42, "volume": 1952306.0}, {"date": "2020-04-15", "close": 14.75, "volume": 2219614.0}, {"date": "2020-04-16", "close": 14.88, "volume": 2452886.0}, {"date": "2020-04-17", "close": 15.57, "volume": 1675293.0}, {"date": "2020-04-20", "close": 15.34, "volume": 1948544.0}, {"date": "2020-04-21", "close": 14.94, "volume": 1293365.0}, {"date": "2020-04-22", "close": 15.21, "volume": 1164374.0}, {"date": "2020-04-23", "close": 15.46, "volume": 1329662.0}, {"date": "2020-04-24", "close": 15.79, "volume": 1049684.0}, {"date": "2020-04-27", "close": 16.36, "volume": 1337571.0}, {"date": "2020-04-28", "close": 16.84, "volume": 1901409.0}, {"date": "2020-04-29", "close": 17.47, "volume": 1893086.0}, {"date": "2020-04-30", "close": 16.81, "volume": 2513238.0}, {"date": "2020-05-01", "close": 16.0, "volume": 3391760.0}, {"date": "2020-05-04", "close": 15.17, "volume": 2433462.0}, {"date": "2020-05-05", "close": 15.36, "volume": 2754798.0}, {"date": "2020-05-06", "close": 14.65, "volume": 1534888.0}, {"date": "2020-05-07", "close": 14.92, "volume": 1510252.0}, {"date": "2020-05-08", "close": 15.7, "volume": 1493978.0}, {"date": "2020-05-11", "close": 15.82, "volume": 2663674.0}, {"date": "2020-05-12", "close": 15.12, "volume": 1713118.0}, {"date": "2020-05-13", "close": 14.66, "volume": 2100444.0}, {"date": "2020-05-14", "close": 15.0, "volume": 1761158.0}, {"date": "2020-05-15", "close": 14.83, "volume": 1055248.0}, {"date": "2020-05-18", "close": 16.83, "volume": 2598247.0}, {"date": "2020-05-19", "close": 16.3, "volume": 1426176.0}, {"date": "2020-05-20", "close": 17.23, "volume": 1749642.0}, {"date": "2020-05-21", "close": 17.14, "volume": 1834901.0}, {"date": "2020-05-22", "close": 17.39, "volume": 1310011.0}, {"date": "2020-05-26", "close": 18.4, "volume": 2664455.0}, {"date": "2020-05-27", "close": 18.84, "volume": 1496150.0}, {"date": "2020-05-28", "close": 18.19, "volume": 1348960.0}, {"date": "2020-05-29", "close": 18.15, "volume": 2134498.0}, {"date": "2020-06-01", "close": 18.43, "volume": 1341454.0}, {"date": "2020-06-02", "close": 18.88, "volume": 1861307.0}, {"date": "2020-06-03", "close": 18.91, "volume": 2141751.0}, {"date": "2020-06-04", "close": 19.49, "volume": 2181706.0}, {"date": "2020-06-05", "close": 19.72, "volume": 1672248.0}, {"date": "2020-06-08", "close": 19.9, "volume": 1966343.0}, {"date": "2020-06-09", "close": 19.35, "volume": 1769667.0}, {"date": "2020-06-10", "close": 19.16, "volume": 2150708.0}, {"date": "2020-06-11", "close": 17.76, "volume": 2751354.0}, {"date": "2020-06-12", "close": 18.02, "volume": 1791215.0}, {"date": "2020-06-15", "close": 18.59, "volume": 3117443.0}, {"date": "2020-06-16", "close": 19.15, "volume": 1956897.0}, {"date": "2020-06-17", "close": 18.7, "volume": 2855958.0}, {"date": "2020-06-18", "close": 18.29, "volume": 1741189.0}, {"date": "2020-06-19", "close": 18.32, "volume": 4598982.0}, {"date": "2020-06-22", "close": 18.23, "volume": 1659721.0}, {"date": "2020-06-23", "close": 18.29, "volume": 2112786.0}, {"date": "2020-06-24", "close": 17.57, "volume": 2115435.0}, {"date": "2020-06-25", "close": 17.83, "volume": 2545376.0}, {"date": "2020-06-26", "close": 17.65, "volume": 3891333.0}, {"date": "2020-06-29", "close": 17.8, "volume": 3126450.0}, {"date": "2020-06-30", "close": 17.97, "volume": 2220638.0}, {"date": "2020-07-01", "close": 17.48, "volume": 1480047.0}, {"date": "2020-07-02", "close": 17.88, "volume": 921836.0}, {"date": "2020-07-06", "close": 18.14, "volume": 1641697.0}, {"date": "2020-07-07", "close": 17.74, "volume": 1427979.0}, {"date": "2020-07-08", "close": 17.34, "volume": 1340807.0}, {"date": "2020-07-09", "close": 16.91, "volume": 1397799.0}, {"date": "2020-07-10", "close": 17.48, "volume": 919391.0}, {"date": "2020-07-13", "close": 18.0, "volume": 2438761.0}, {"date": "2020-07-14", "close": 18.5, "volume": 2077481.0}, {"date": "2020-07-15", "close": 19.55, "volume": 2212785.0}, {"date": "2020-07-16", "close": 19.4, "volume": 1236489.0}, {"date": "2020-07-17", "close": 19.39, "volume": 734157.0}, {"date": "2020-07-20", "close": 18.92, "volume": 1480164.0}, {"date": "2020-07-21", "close": 19.17, "volume": 1327918.0}, {"date": "2020-07-22", "close": 19.47, "volume": 1034375.0}, {"date": "2020-07-23", "close": 19.35, "volume": 1520313.0}, {"date": "2020-07-24", "close": 19.32, "volume": 2115115.0}, {"date": "2020-07-27", "close": 19.83, "volume": 2754540.0}, {"date": "2020-07-28", "close": 18.83, "volume": 3964367.0}, {"date": "2020-07-29", "close": 19.59, "volume": 2319227.0}, {"date": "2020-07-30", "close": 18.67, "volume": 3274226.0}, {"date": "2020-07-31", "close": 18.5, "volume": 1846395.0}, {"date": "2020-08-03", "close": 18.83, "volume": 2156785.0}, {"date": "2020-08-04", "close": 18.9, "volume": 1637104.0}, {"date": "2020-08-05", "close": 19.63, "volume": 2120844.0}, {"date": "2020-08-06", "close": 19.58, "volume": 2124911.0}, {"date": "2020-08-07", "close": 19.8, "volume": 897566.0}, {"date": "2020-08-10", "close": 20.17, "volume": 831476.0}, {"date": "2020-08-11", "close": 20.7, "volume": 2119729.0}, {"date": "2020-08-12", "close": 21.03, "volume": 2002983.0}, {"date": "2020-08-13", "close": 20.9, "volume": 1998837.0}, {"date": "2020-08-14", "close": 21.0, "volume": 1128675.0}, {"date": "2020-08-17", "close": 20.87, "volume": 1563892.0}, {"date": "2020-08-18", "close": 20.94, "volume": 1094812.0}, {"date": "2020-08-19", "close": 21.09, "volume": 1444229.0}, {"date": "2020-08-20", "close": 21.04, "volume": 1095039.0}, {"date": "2020-08-21", "close": 21.24, "volume": 2495509.0}, {"date": "2020-08-24", "close": 22.06, "volume": 1968074.0}, {"date": "2020-08-25", "close": 21.78, "volume": 1957183.0}, {"date": "2020-08-26", "close": 21.62, "volume": 1733747.0}, {"date": "2020-08-27", "close": 21.57, "volume": 1404017.0}, {"date": "2020-08-28", "close": 22.09, "volume": 1309125.0}, {"date": "2020-08-31", "close": 21.62, "volume": 1666328.0}, {"date": "2020-09-01", "close": 22.37, "volume": 1291545.0}, {"date": "2020-09-02", "close": 22.91, "volume": 1344924.0}, {"date": "2020-09-03", "close": 22.44, "volume": 1654143.0}, {"date": "2020-09-04", "close": 23.0, "volume": 1587858.0}, {"date": "2020-09-08", "close": 22.54, "volume": 1297544.0}, {"date": "2020-09-09", "close": 22.82, "volume": 2578040.0}, {"date": "2020-09-10", "close": 22.6, "volume": 1804482.0}, {"date": "2020-09-11", "close": 22.71, "volume": 1225396.0}, {"date": "2020-09-14", "close": 22.97, "volume": 1303782.0}, {"date": "2020-09-15", "close": 23.04, "volume": 2083788.0}, {"date": "2020-09-16", "close": 22.85, "volume": 1685434.0}, {"date": "2020-09-17", "close": 24.02, "volume": 3743413.0}, {"date": "2020-09-18", "close": 23.04, "volume": 3090116.0}, {"date": "2020-09-21", "close": 22.07, "volume": 1985692.0}, {"date": "2020-09-22", "close": 21.96, "volume": 974659.0}, {"date": "2020-09-23", "close": 21.34, "volume": 1303124.0}, {"date": "2020-09-24", "close": 21.27, "volume": 1280215.0}, {"date": "2020-09-25", "close": 21.36, "volume": 1669873.0}, {"date": "2020-09-28", "close": 22.22, "volume": 1505097.0}, {"date": "2020-09-29", "close": 21.9, "volume": 1147371.0}, {"date": "2020-09-30", "close": 22.21, "volume": 2584128.0}, {"date": "2020-10-01", "close": 22.05, "volume": 1321602.0}, {"date": "2020-10-02", "close": 22.73, "volume": 1493275.0}, {"date": "2020-10-05", "close": 23.45, "volume": 1462983.0}, {"date": "2020-10-06", "close": 23.36, "volume": 1841808.0}, {"date": "2020-10-07", "close": 24.1, "volume": 1356580.0}, {"date": "2020-10-08", "close": 24.38, "volume": 781092.0}, {"date": "2020-10-09", "close": 24.48, "volume": 1079075.0}, {"date": "2020-10-12", "close": 24.57, "volume": 909159.0}, {"date": "2020-10-13", "close": 24.1, "volume": 960781.0}, {"date": "2020-10-14", "close": 24.31, "volume": 972391.0}, {"date": "2020-10-15", "close": 24.71, "volume": 1879894.0}, {"date": "2020-10-16", "close": 24.7, "volume": 1723295.0}, {"date": "2020-10-19", "close": 24.22, "volume": 952529.0}, {"date": "2020-10-20", "close": 24.5, "volume": 1383167.0}, {"date": "2020-10-21", "close": 24.45, "volume": 2114870.0}, {"date": "2020-10-22", "close": 24.98, "volume": 1171389.0}, {"date": "2020-10-23", "close": 25.4, "volume": 1899624.0}, {"date": "2020-10-26", "close": 24.85, "volume": 1613495.0}, {"date": "2020-10-27", "close": 24.3, "volume": 1724420.0}, {"date": "2020-10-28", "close": 24.0, "volume": 2837978.0}, {"date": "2020-10-29", "close": 24.14, "volume": 3126970.0}, {"date": "2020-10-30", "close": 24.29, "volume": 2069736.0}, {"date": "2020-11-02", "close": 25.03, "volume": 2505164.0}, {"date": "2020-11-03", "close": 24.93, "volume": 1656008.0}, {"date": "2020-11-04", "close": 23.61, "volume": 1599081.0}, {"date": "2020-11-05", "close": 24.85, "volume": 1893051.0}, {"date": "2020-11-06", "close": 24.4, "volume": 1855903.0}, {"date": "2020-11-09", "close": 24.45, "volume": 4311377.0}, {"date": "2020-11-10", "close": 24.97, "volume": 1427429.0}, {"date": "2020-11-11", "close": 24.09, "volume": 1306392.0}, {"date": "2020-11-12", "close": 23.29, "volume": 2087391.0}, {"date": "2020-11-13", "close": 24.35, "volume": 1018691.0}, {"date": "2020-11-16", "close": 24.97, "volume": 1312115.0}, {"date": "2020-11-17", "close": 24.66, "volume": 989842.0}, {"date": "2020-11-18", "close": 24.8, "volume": 3265586.0}, {"date": "2020-11-19", "close": 24.75, "volume": 2315533.0}, {"date": "2020-11-20", "close": 24.4, "volume": 1237681.0}, {"date": "2020-11-23", "close": 25.23, "volume": 1605962.0}, {"date": "2020-11-24", "close": 26.07, "volume": 1266917.0}, {"date": "2020-11-25", "close": 25.64, "volume": 1213238.0}, {"date": "2020-11-27", "close": 25.57, "volume": 436201.0}, {"date": "2020-11-30", "close": 24.77, "volume": 1534853.0}, {"date": "2020-12-01", "close": 25.24, "volume": 1182732.0}, {"date": "2020-12-02", "close": 25.13, "volume": 837314.0}, {"date": "2020-12-03", "close": 24.7, "volume": 858335.0}, {"date": "2020-12-04", "close": 25.47, "volume": 1477728.0}, {"date": "2020-12-07", "close": 25.23, "volume": 1411757.0}, {"date": "2020-12-08", "close": 26.05, "volume": 2198513.0}, {"date": "2020-12-09", "close": 26.31, "volume": 1973494.0}, {"date": "2020-12-10", "close": 25.69, "volume": 1956516.0}, {"date": "2020-12-11", "close": 25.61, "volume": 1823400.0}, {"date": "2020-12-14", "close": 25.2, "volume": 983630.0}, {"date": "2020-12-15", "close": 25.87, "volume": 1213894.0}, {"date": "2020-12-16", "close": 25.62, "volume": 1222352.0}, {"date": "2020-12-17", "close": 25.99, "volume": 1306339.0}, {"date": "2020-12-18", "close": 26.2, "volume": 2421879.0}, {"date": "2020-12-21", "close": 25.81, "volume": 1032925.0}, {"date": "2020-12-22", "close": 25.35, "volume": 789225.0}, {"date": "2020-12-23", "close": 25.52, "volume": 772156.0}, {"date": "2020-12-24", "close": 25.53, "volume": 174755.0}, {"date": "2020-12-28", "close": 25.33, "volume": 877369.0}, {"date": "2020-12-29", "close": 24.81, "volume": 958808.0}, {"date": "2020-12-30", "close": 25.34, "volume": 811486.0}, {"date": "2020-12-31", "close": 25.14, "volume": 885981.0}, {"date": "2021-01-04", "close": 25.0, "volume": 1321568.0}, {"date": "2021-01-05", "close": 26.2, "volume": 1818162.0}, {"date": "2021-01-06", "close": 27.96, "volume": 3026656.0}, {"date": "2021-01-07", "close": 28.33, "volume": 1684411.0}, {"date": "2021-01-08", "close": 28.4, "volume": 1728808.0}, {"date": "2021-01-11", "close": 28.68, "volume": 1174973.0}, {"date": "2021-01-12", "close": 28.89, "volume": 1297328.0}, {"date": "2021-01-13", "close": 28.29, "volume": 1434521.0}, {"date": "2021-01-14", "close": 28.09, "volume": 1318614.0}, {"date": "2021-01-15", "close": 27.65, "volume": 1215274.0}, {"date": "2021-01-19", "close": 28.1, "volume": 1204215.0}, {"date": "2021-01-20", "close": 28.16, "volume": 945416.0}, {"date": "2021-01-21", "close": 28.02, "volume": 812890.0}, {"date": "2021-01-22", "close": 28.24, "volume": 1285866.0}, {"date": "2021-01-25", "close": 28.09, "volume": 1242086.0}, {"date": "2021-01-26", "close": 27.24, "volume": 2258223.0}, {"date": "2021-01-27", "close": 26.03, "volume": 2231840.0}, {"date": "2021-01-28", "close": 27.0, "volume": 1526091.0}, {"date": "2021-01-29", "close": 26.42, "volume": 2304392.0}, {"date": "2021-02-01", "close": 27.08, "volume": 1582276.0}, {"date": "2021-02-02", "close": 27.39, "volume": 1511735.0}, {"date": "2021-02-03", "close": 27.65, "volume": 1068884.0}, {"date": "2021-02-04", "close": 27.7, "volume": 1135963.0}, {"date": "2021-02-05", "close": 28.36, "volume": 1185381.0}, {"date": "2021-02-08", "close": 29.12, "volume": 1849093.0}, {"date": "2021-02-09", "close": 28.68, "volume": 1289326.0}, {"date": "2021-02-10", "close": 28.29, "volume": 1288724.0}, {"date": "2021-02-11", "close": 28.26, "volume": 1884852.0}, {"date": "2021-02-12", "close": 28.52, "volume": 2163281.0}, {"date": "2021-02-16", "close": 28.5, "volume": 1827650.0}, {"date": "2021-02-17", "close": 28.58, "volume": 1330926.0}, {"date": "2021-02-18", "close": 28.24, "volume": 1027517.0}, {"date": "2021-02-19", "close": 28.89, "volume": 1422671.0}, {"date": "2021-02-22", "close": 28.67, "volume": 1754484.0}, {"date": "2021-02-23", "close": 28.52, "volume": 1847677.0}, {"date": "2021-02-24", "close": 28.54, "volume": 1358816.0}, {"date": "2021-02-25", "close": 27.68, "volume": 2089721.0}, {"date": "2021-02-26", "close": 27.3, "volume": 2758664.0}, {"date": "2021-03-01", "close": 27.74, "volume": 2355430.0}, {"date": "2021-03-02", "close": 27.76, "volume": 2199591.0}, {"date": "2021-03-03", "close": 27.4, "volume": 2532248.0}, {"date": "2021-03-04", "close": 26.68, "volume": 3019762.0}, {"date": "2021-03-05", "close": 27.33, "volume": 3329915.0}, {"date": "2021-03-08", "close": 27.47, "volume": 4116145.0}, {"date": "2021-03-09", "close": 27.61, "volume": 2438495.0}, {"date": "2021-03-10", "close": 28.6, "volume": 2226818.0}, {"date": "2021-03-11", "close": 29.02, "volume": 1546226.0}, {"date": "2021-03-12", "close": 29.44, "volume": 2683560.0}, {"date": "2021-03-15", "close": 28.35, "volume": 2401761.0}, {"date": "2021-03-16", "close": 27.65, "volume": 2215956.0}, {"date": "2021-03-17", "close": 28.89, "volume": 2387895.0}, {"date": "2021-03-18", "close": 28.73, "volume": 2561792.0}, {"date": "2021-03-19", "close": 29.15, "volume": 10630920.0}, {"date": "2021-03-22", "close": 28.42, "volume": 3001458.0}, {"date": "2021-03-23", "close": 26.81, "volume": 2407140.0}, {"date": "2021-03-24", "close": 26.94, "volume": 2247683.0}, {"date": "2021-03-25", "close": 27.89, "volume": 1468943.0}, {"date": "2021-03-26", "close": 28.83, "volume": 1529036.0}, {"date": "2021-03-29", "close": 28.68, "volume": 1462702.0}, {"date": "2021-03-30", "close": 29.14, "volume": 2454915.0}, {"date": "2021-03-31", "close": 28.83, "volume": 1793898.0}, {"date": "2021-04-01", "close": 29.47, "volume": 1242733.0}, {"date": "2021-04-05", "close": 29.12, "volume": 1535109.0}, {"date": "2021-04-06", "close": 28.74, "volume": 1270987.0}, {"date": "2021-04-07", "close": 28.64, "volume": 2185324.0}, {"date": "2021-04-08", "close": 27.88, "volume": 3326087.0}, {"date": "2021-04-09", "close": 28.06, "volume": 1662827.0}, {"date": "2021-04-12", "close": 28.78, "volume": 1284466.0}, {"date": "2021-04-13", "close": 28.58, "volume": 2074716.0}, {"date": "2021-04-14", "close": 28.8, "volume": 1463802.0}, {"date": "2021-04-15", "close": 28.97, "volume": 1406941.0}, {"date": "2021-04-16", "close": 29.36, "volume": 988460.0}, {"date": "2021-04-19", "close": 29.17, "volume": 992967.0}, {"date": "2021-04-20", "close": 28.17, "volume": 1643315.0}, {"date": "2021-04-21", "close": 28.73, "volume": 1409204.0}, {"date": "2021-04-22", "close": 27.75, "volume": 2701779.0}, {"date": "2021-04-23", "close": 28.31, "volume": 2118184.0}, {"date": "2021-04-26", "close": 28.91, "volume": 2017166.0}, {"date": "2021-04-27", "close": 28.84, "volume": 1164450.0}, {"date": "2021-04-28", "close": 28.79, "volume": 1064903.0}, {"date": "2021-04-29", "close": 29.36, "volume": 2097484.0}, {"date": "2021-04-30", "close": 28.67, "volume": 2519040.0}, {"date": "2021-05-03", "close": 29.72, "volume": 1878655.0}, {"date": "2021-05-04", "close": 30.89, "volume": 3467563.0}, {"date": "2021-05-05", "close": 31.23, "volume": 1691431.0}, {"date": "2021-05-06", "close": 31.22, "volume": 1879673.0}, {"date": "2021-05-07", "close": 31.62, "volume": 1702208.0}, {"date": "2021-05-10", "close": 31.05, "volume": 2149116.0}, {"date": "2021-05-11", "close": 30.97, "volume": 2834215.0}, {"date": "2021-05-12", "close": 29.5, "volume": 2484078.0}, {"date": "2021-05-13", "close": 30.07, "volume": 1414193.0}, {"date": "2021-05-14", "close": 30.09, "volume": 1925338.0}, {"date": "2021-05-17", "close": 29.71, "volume": 2573006.0}, {"date": "2021-05-18", "close": 29.65, "volume": 2094006.0}, {"date": "2021-05-19", "close": 28.9, "volume": 1887803.0}, {"date": "2021-05-20", "close": 28.49, "volume": 1837538.0}, {"date": "2021-05-21", "close": 28.66, "volume": 2337903.0}, {"date": "2021-05-24", "close": 28.42, "volume": 2002771.0}, {"date": "2021-05-25", "close": 28.18, "volume": 2113590.0}, {"date": "2021-05-26", "close": 28.17, "volume": 2745424.0}, {"date": "2021-05-27", "close": 28.4, "volume": 2687991.0}, {"date": "2021-05-28", "close": 28.38, "volume": 2185903.0}, {"date": "2021-06-01", "close": 29.27, "volume": 3227695.0}, {"date": "2021-06-02", "close": 28.61, "volume": 2611536.0}, {"date": "2021-06-03", "close": 28.16, "volume": 1773869.0}, {"date": "2021-06-04", "close": 28.25, "volume": 1901122.0}, {"date": "2021-06-07", "close": 27.97, "volume": 1799586.0}, {"date": "2021-06-08", "close": 28.14, "volume": 2629439.0}, {"date": "2021-06-09", "close": 27.23, "volume": 2698441.0}, {"date": "2021-06-10", "close": 26.95, "volume": 1936250.0}, {"date": "2021-06-11", "close": 27.22, "volume": 1421445.0}, {"date": "2021-06-14", "close": 26.34, "volume": 2673678.0}, {"date": "2021-06-15", "close": 26.69, "volume": 2656822.0}, {"date": "2021-06-16", "close": 26.57, "volume": 2286560.0}, {"date": "2021-06-17", "close": 25.85, "volume": 3969277.0}, {"date": "2021-06-18", "close": 24.81, "volume": 4332082.0}, {"date": "2021-06-21", "close": 25.75, "volume": 3044744.0}, {"date": "2021-06-22", "close": 26.63, "volume": 5009321.0}, {"date": "2021-06-23", "close": 26.42, "volume": 2256486.0}, {"date": "2021-06-24", "close": 26.74, "volume": 2225468.0}, {"date": "2021-06-25", "close": 26.89, "volume": 2686424.0}, {"date": "2021-06-28", "close": 26.54, "volume": 1529116.0}, {"date": "2021-06-29", "close": 26.78, "volume": 1666344.0}, {"date": "2021-06-30", "close": 26.52, "volume": 2080490.0}, {"date": "2021-07-01", "close": 26.57, "volume": 1993453.0}, {"date": "2021-07-02", "close": 26.58, "volume": 1371910.0}, {"date": "2021-07-06", "close": 26.21, "volume": 2370002.0}, {"date": "2021-07-07", "close": 26.49, "volume": 1661032.0}, {"date": "2021-07-08", "close": 25.91, "volume": 1645279.0}, {"date": "2021-07-09", "close": 27.01, "volume": 2929088.0}, {"date": "2021-07-12", "close": 27.08, "volume": 1264096.0}, {"date": "2021-07-13", "close": 26.5, "volume": 1668018.0}, {"date": "2021-07-14", "close": 26.46, "volume": 900225.0}, {"date": "2021-07-15", "close": 26.72, "volume": 2202881.0}, {"date": "2021-07-16", "close": 25.81, "volume": 2668804.0}, {"date": "2021-07-19", "close": 25.03, "volume": 2075157.0}, {"date": "2021-07-20", "close": 25.3, "volume": 2394199.0}, {"date": "2021-07-21", "close": 25.76, "volume": 2225841.0}, {"date": "2021-07-22", "close": 25.72, "volume": 1788710.0}, {"date": "2021-07-23", "close": 25.74, "volume": 1392483.0}, {"date": "2021-07-26", "close": 26.31, "volume": 2221850.0}, {"date": "2021-07-27", "close": 26.34, "volume": 1530763.0}, {"date": "2021-07-28", "close": 26.06, "volume": 2670403.0}, {"date": "2021-07-29", "close": 26.34, "volume": 2002841.0}, {"date": "2021-07-30", "close": 26.41, "volume": 3104094.0}, {"date": "2021-08-02", "close": 25.93, "volume": 3215409.0}, {"date": "2021-08-03", "close": 25.99, "volume": 2298941.0}, {"date": "2021-08-04", "close": 25.24, "volume": 2590923.0}, {"date": "2021-08-05", "close": 25.29, "volume": 1528000.0}, {"date": "2021-08-06", "close": 25.72, "volume": 1820257.0}, {"date": "2021-08-09", "close": 25.64, "volume": 1715737.0}, {"date": "2021-08-10", "close": 26.04, "volume": 2932203.0}, {"date": "2021-08-11", "close": 26.18, "volume": 3002692.0}, {"date": "2021-08-12", "close": 25.96, "volume": 4063691.0}, {"date": "2021-08-13", "close": 25.55, "volume": 3409347.0}, {"date": "2021-08-16", "close": 25.69, "volume": 2504553.0}, {"date": "2021-08-17", "close": 25.0, "volume": 2238381.0}, {"date": "2021-08-18", "close": 24.93, "volume": 2571847.0}, {"date": "2021-08-19", "close": 24.34, "volume": 2286000.0}, {"date": "2021-08-20", "close": 24.32, "volume": 1820951.0}, {"date": "2021-08-23", "close": 24.78, "volume": 2193602.0}, {"date": "2021-08-24", "close": 25.47, "volume": 2682963.0}, {"date": "2021-08-25", "close": 25.59, "volume": 1860511.0}, {"date": "2021-08-26", "close": 25.58, "volume": 1285570.0}, {"date": "2021-08-27", "close": 26.36, "volume": 2253358.0}, {"date": "2021-08-30", "close": 26.31, "volume": 1918273.0}, {"date": "2021-08-31", "close": 26.43, "volume": 3175105.0}, {"date": "2021-09-01", "close": 26.53, "volume": 2890281.0}, {"date": "2021-09-02", "close": 26.87, "volume": 1986249.0}, {"date": "2021-09-03", "close": 26.69, "volume": 1906845.0}, {"date": "2021-09-07", "close": 26.65, "volume": 1568234.0}, {"date": "2021-09-08", "close": 26.87, "volume": 2120375.0}, {"date": "2021-09-09", "close": 27.01, "volume": 2353782.0}, {"date": "2021-09-10", "close": 27.22, "volume": 2160568.0}, {"date": "2021-09-13", "close": 27.43, "volume": 2638010.0}, {"date": "2021-09-14", "close": 26.64, "volume": 2442268.0}, {"date": "2021-09-15", "close": 27.32, "volume": 2516848.0}, {"date": "2021-09-16", "close": 27.3, "volume": 3629541.0}, {"date": "2021-09-17", "close": 26.71, "volume": 5551202.0}, {"date": "2021-09-20", "close": 25.86, "volume": 6207549.0}, {"date": "2021-09-21", "close": 25.67, "volume": 4483090.0}, {"date": "2021-09-22", "close": 26.36, "volume": 2826614.0}, {"date": "2021-09-23", "close": 27.05, "volume": 2201941.0}, {"date": "2021-09-24", "close": 26.91, "volume": 2426851.0}, {"date": "2021-09-27", "close": 28.07, "volume": 4123586.0}, {"date": "2021-09-28", "close": 29.84, "volume": 5989095.0}, {"date": "2021-09-29", "close": 29.85, "volume": 3347511.0}, {"date": "2021-09-30", "close": 29.59, "volume": 2838961.0}, {"date": "2021-10-01", "close": 30.68, "volume": 3602396.0}, {"date": "2021-10-04", "close": 30.47, "volume": 2632124.0}, {"date": "2021-10-05", "close": 31.49, "volume": 3578846.0}, {"date": "2021-10-06", "close": 31.44, "volume": 4667405.0}, {"date": "2021-10-07", "close": 31.47, "volume": 2944990.0}, {"date": "2021-10-08", "close": 31.95, "volume": 2323604.0}, {"date": "2021-10-11", "close": 31.87, "volume": 1337552.0}, {"date": "2021-10-12", "close": 31.8, "volume": 1886002.0}, {"date": "2021-10-13", "close": 31.62, "volume": 1849823.0}, {"date": "2021-10-14", "close": 31.85, "volume": 1618300.0}, {"date": "2021-10-15", "close": 31.95, "volume": 1595269.0}, {"date": "2021-10-18", "close": 32.38, "volume": 2498161.0}, {"date": "2021-10-19", "close": 32.7, "volume": 1757188.0}, {"date": "2021-10-20", "close": 32.97, "volume": 1694960.0}, {"date": "2021-10-21", "close": 32.56, "volume": 1453928.0}, {"date": "2021-10-22", "close": 32.52, "volume": 1456711.0}, {"date": "2021-10-25", "close": 32.87, "volume": 1300598.0}, {"date": "2021-10-26", "close": 32.67, "volume": 988010.0}, {"date": "2021-10-27", "close": 31.51, "volume": 1659323.0}, {"date": "2021-10-28", "close": 31.82, "volume": 2281621.0}, {"date": "2021-10-29", "close": 32.58, "volume": 2589876.0}, {"date": "2021-11-01", "close": 33.53, "volume": 3625187.0}, {"date": "2021-11-02", "close": 33.65, "volume": 1865425.0}, {"date": "2021-11-03", "close": 33.71, "volume": 1715028.0}, {"date": "2021-11-04", "close": 33.44, "volume": 1151467.0}, {"date": "2021-11-05", "close": 33.73, "volume": 1368004.0}, {"date": "2021-11-08", "close": 33.86, "volume": 1346251.0}, {"date": "2021-11-09", "close": 33.62, "volume": 1800651.0}, {"date": "2021-11-10", "close": 33.17, "volume": 1937222.0}, {"date": "2021-11-11", "close": 33.68, "volume": 2655436.0}, {"date": "2021-11-12", "close": 33.79, "volume": 1716355.0}, {"date": "2021-11-15", "close": 33.31, "volume": 1845038.0}, {"date": "2021-11-16", "close": 33.41, "volume": 1568054.0}, {"date": "2021-11-17", "close": 33.14, "volume": 1118901.0}, {"date": "2021-11-18", "close": 33.01, "volume": 989699.0}, {"date": "2021-11-19", "close": 32.22, "volume": 2508809.0}, {"date": "2021-11-22", "close": 32.92, "volume": 2408519.0}, {"date": "2021-11-23", "close": 33.2, "volume": 1490588.0}, {"date": "2021-11-24", "close": 33.0, "volume": 988328.0}, {"date": "2021-11-26", "close": 32.57, "volume": 1158770.0}, {"date": "2021-11-29", "close": 32.48, "volume": 2244732.0}, {"date": "2021-11-30", "close": 31.69, "volume": 3507307.0}, {"date": "2021-12-01", "close": 31.1, "volume": 2376118.0}, {"date": "2021-12-02", "close": 32.12, "volume": 1847507.0}, {"date": "2021-12-03", "close": 31.85, "volume": 2934337.0}, {"date": "2021-12-06", "close": 32.52, "volume": 2617205.0}, {"date": "2021-12-07", "close": 32.88, "volume": 1436492.0}, {"date": "2021-12-08", "close": 32.68, "volume": 1272312.0}, {"date": "2021-12-09", "close": 32.55, "volume": 1603176.0}, {"date": "2021-12-10", "close": 32.88, "volume": 1197128.0}, {"date": "2021-12-13", "close": 31.94, "volume": 1340794.0}, {"date": "2021-12-14", "close": 31.91, "volume": 1208483.0}, {"date": "2021-12-15", "close": 32.36, "volume": 1938470.0}, {"date": "2021-12-16", "close": 32.64, "volume": 2057123.0}, {"date": "2021-12-17", "close": 32.5, "volume": 2737599.0}, {"date": "2021-12-20", "close": 31.48, "volume": 1659534.0}, {"date": "2021-12-21", "close": 32.01, "volume": 2314715.0}, {"date": "2021-12-22", "close": 32.4, "volume": 1685428.0}, {"date": "2021-12-23", "close": 32.84, "volume": 1806628.0}, {"date": "2021-12-27", "close": 33.58, "volume": 1191376.0}, {"date": "2021-12-28", "close": 33.64, "volume": 2855539.0}, {"date": "2021-12-29", "close": 35.12, "volume": 2785257.0}, {"date": "2021-12-30", "close": 34.76, "volume": 1980454.0}, {"date": "2021-12-31", "close": 34.88, "volume": 901875.0}, {"date": "2022-01-03", "close": 35.4, "volume": 1981672.0}, {"date": "2022-01-04", "close": 36.07, "volume": 2350100.0}, {"date": "2022-01-05", "close": 35.69, "volume": 1879136.0}, {"date": "2022-01-06", "close": 35.69, "volume": 1573147.0}, {"date": "2022-01-07", "close": 35.77, "volume": 1182181.0}, {"date": "2022-01-10", "close": 35.47, "volume": 2306955.0}, {"date": "2022-01-11", "close": 35.9, "volume": 1933187.0}, {"date": "2022-01-12", "close": 37.52, "volume": 3846015.0}, {"date": "2022-01-13", "close": 38.1, "volume": 2251786.0}, {"date": "2022-01-14", "close": 38.26, "volume": 2926921.0}, {"date": "2022-01-18", "close": 38.01, "volume": 3081466.0}, {"date": "2022-01-19", "close": 37.49, "volume": 1661593.0}, {"date": "2022-01-20", "close": 36.43, "volume": 1387626.0}, {"date": "2022-01-21", "close": 35.45, "volume": 2296769.0}, {"date": "2022-01-24", "close": 35.53, "volume": 2834623.0}, {"date": "2022-01-25", "close": 35.44, "volume": 1327615.0}, {"date": "2022-01-26", "close": 35.2, "volume": 1379028.0}, {"date": "2022-01-27", "close": 35.49, "volume": 1489279.0}, {"date": "2022-01-28", "close": 35.12, "volume": 1972871.0}, {"date": "2022-01-31", "close": 35.83, "volume": 1695738.0}, {"date": "2022-02-01", "close": 36.37, "volume": 1571077.0}, {"date": "2022-02-02", "close": 36.47, "volume": 853109.0}, {"date": "2022-02-03", "close": 36.31, "volume": 1062784.0}, {"date": "2022-02-04", "close": 35.81, "volume": 837206.0}, {"date": "2022-02-07", "close": 35.59, "volume": 1035399.0}, {"date": "2022-02-08", "close": 36.61, "volume": 1158883.0}, {"date": "2022-02-09", "close": 37.26, "volume": 1546710.0}, {"date": "2022-02-10", "close": 36.84, "volume": 1705515.0}, {"date": "2022-02-11", "close": 36.83, "volume": 1365645.0}, {"date": "2022-02-14", "close": 36.67, "volume": 2252052.0}, {"date": "2022-02-15", "close": 39.65, "volume": 5096940.0}, {"date": "2022-02-16", "close": 41.16, "volume": 5150269.0}, {"date": "2022-02-17", "close": 41.04, "volume": 3348812.0}, {"date": "2022-02-18", "close": 41.2, "volume": 4714845.0}, {"date": "2022-02-22", "close": 40.63, "volume": 3727536.0}, {"date": "2022-02-23", "close": 39.91, "volume": 2915696.0}, {"date": "2022-02-24", "close": 39.2, "volume": 4163450.0}, {"date": "2022-02-25", "close": 40.5, "volume": 2480495.0}, {"date": "2022-02-28", "close": 40.44, "volume": 2940679.0}, {"date": "2022-03-01", "close": 38.18, "volume": 3748905.0}, {"date": "2022-03-02", "close": 39.66, "volume": 2596653.0}, {"date": "2022-03-03", "close": 39.12, "volume": 2693155.0}, {"date": "2022-03-04", "close": 37.91, "volume": 2688522.0}, {"date": "2022-03-07", "close": 35.97, "volume": 3174453.0}, {"date": "2022-03-08", "close": 35.51, "volume": 2694824.0}, {"date": "2022-03-09", "close": 36.96, "volume": 2813062.0}, {"date": "2022-03-10", "close": 37.97, "volume": 2601800.0}, {"date": "2022-03-11", "close": 38.0, "volume": 2946993.0}, {"date": "2022-03-14", "close": 39.31, "volume": 4956284.0}, {"date": "2022-03-15", "close": 38.48, "volume": 2610887.0}, {"date": "2022-03-16", "close": 39.53, "volume": 3076013.0}, {"date": "2022-03-17", "close": 39.82, "volume": 2937442.0}, {"date": "2022-03-18", "close": 39.43, "volume": 8609588.0}, {"date": "2022-03-21", "close": 39.14, "volume": 2047033.0}, {"date": "2022-03-22", "close": 39.63, "volume": 1933038.0}, {"date": "2022-03-23", "close": 39.82, "volume": 1592790.0}, {"date": "2022-03-24", "close": 40.46, "volume": 1665621.0}, {"date": "2022-03-25", "close": 35.98, "volume": 9441910.0}, {"date": "2022-03-28", "close": 37.89, "volume": 5462918.0}, {"date": "2022-03-29", "close": 38.29, "volume": 3069377.0}, {"date": "2022-03-30", "close": 37.69, "volume": 2106506.0}, {"date": "2022-03-31", "close": 37.51, "volume": 2696549.0}, {"date": "2022-04-01", "close": 37.61, "volume": 1758291.0}, {"date": "2022-04-04", "close": 36.77, "volume": 3381885.0}, {"date": "2022-04-05", "close": 35.98, "volume": 4084579.0}, {"date": "2022-04-06", "close": 34.7, "volume": 3086739.0}, {"date": "2022-04-07", "close": 34.32, "volume": 3778403.0}, {"date": "2022-04-08", "close": 34.55, "volume": 2101903.0}, {"date": "2022-04-11", "close": 34.51, "volume": 1284498.0}, {"date": "2022-04-12", "close": 34.44, "volume": 1560820.0}, {"date": "2022-04-13", "close": 35.07, "volume": 1259895.0}, {"date": "2022-04-14", "close": 34.04, "volume": 2252485.0}, {"date": "2022-04-18", "close": 34.83, "volume": 1421240.0}, {"date": "2022-04-19", "close": 35.28, "volume": 1848410.0}, {"date": "2022-04-20", "close": 35.42, "volume": 1171505.0}, {"date": "2022-04-21", "close": 35.13, "volume": 1694915.0}, {"date": "2022-04-22", "close": 34.17, "volume": 1527891.0}, {"date": "2022-04-25", "close": 34.19, "volume": 2037585.0}, {"date": "2022-04-26", "close": 33.29, "volume": 1974920.0}, {"date": "2022-04-27", "close": 34.49, "volume": 2534273.0}, {"date": "2022-04-28", "close": 33.69, "volume": 3878771.0}, {"date": "2022-04-29", "close": 33.87, "volume": 2513202.0}, {"date": "2022-05-02", "close": 33.55, "volume": 3538119.0}, {"date": "2022-05-03", "close": 34.44, "volume": 2267622.0}, {"date": "2022-05-04", "close": 35.57, "volume": 2272103.0}, {"date": "2022-05-05", "close": 34.61, "volume": 1740427.0}, {"date": "2022-05-06", "close": 34.18, "volume": 2286310.0}, {"date": "2022-05-09", "close": 33.54, "volume": 2006164.0}, {"date": "2022-05-10", "close": 33.7, "volume": 2355180.0}, {"date": "2022-05-11", "close": 33.99, "volume": 2099616.0}, {"date": "2022-05-12", "close": 34.23, "volume": 2697744.0}, {"date": "2022-05-13", "close": 34.88, "volume": 2284366.0}, {"date": "2022-05-16", "close": 35.53, "volume": 1879592.0}, {"date": "2022-05-17", "close": 36.52, "volume": 2541588.0}, {"date": "2022-05-18", "close": 35.57, "volume": 2212209.0}, {"date": "2022-05-19", "close": 35.3, "volume": 3157633.0}, {"date": "2022-05-20", "close": 35.25, "volume": 1741890.0}, {"date": "2022-05-23", "close": 35.44, "volume": 1711294.0}, {"date": "2022-05-24", "close": 35.13, "volume": 944466.0}, {"date": "2022-05-25", "close": 35.34, "volume": 1158127.0}, {"date": "2022-05-26", "close": 36.16, "volume": 1331758.0}, {"date": "2022-05-27", "close": 36.57, "volume": 1748713.0}, {"date": "2022-05-31", "close": 36.25, "volume": 3063612.0}, {"date": "2022-06-01", "close": 35.75, "volume": 2389725.0}, {"date": "2022-06-02", "close": 36.6, "volume": 3113104.0}, {"date": "2022-06-03", "close": 36.3, "volume": 1639865.0}, {"date": "2022-06-06", "close": 36.21, "volume": 2524392.0}, {"date": "2022-06-07", "close": 36.18, "volume": 2209089.0}, {"date": "2022-06-08", "close": 35.82, "volume": 1362926.0}, {"date": "2022-06-09", "close": 35.53, "volume": 1773151.0}, {"date": "2022-06-10", "close": 33.66, "volume": 3273191.0}, {"date": "2022-06-13", "close": 31.13, "volume": 3224008.0}, {"date": "2022-06-14", "close": 30.36, "volume": 3781034.0}, {"date": "2022-06-15", "close": 30.02, "volume": 2788938.0}, {"date": "2022-06-16", "close": 28.39, "volume": 4572040.0}, {"date": "2022-06-17", "close": 28.3, "volume": 5587534.0}, {"date": "2022-06-21", "close": 28.94, "volume": 2942515.0}, {"date": "2022-06-22", "close": 28.14, "volume": 3257145.0}, {"date": "2022-06-23", "close": 27.4, "volume": 3115963.0}, {"date": "2022-06-24", "close": 28.55, "volume": 7153625.0}, {"date": "2022-06-27", "close": 28.67, "volume": 2545543.0}, {"date": "2022-06-28", "close": 28.72, "volume": 2626666.0}, {"date": "2022-06-29", "close": 28.76, "volume": 2557916.0}, {"date": "2022-06-30", "close": 28.35, "volume": 1902070.0}, {"date": "2022-07-01", "close": 28.61, "volume": 1833722.0}, {"date": "2022-07-05", "close": 27.54, "volume": 2883158.0}, {"date": "2022-07-06", "close": 27.79, "volume": 2693297.0}, {"date": "2022-07-07", "close": 29.2, "volume": 2838923.0}, {"date": "2022-07-08", "close": 28.93, "volume": 1630820.0}, {"date": "2022-07-11", "close": 29.17, "volume": 3152516.0}, {"date": "2022-07-12", "close": 29.29, "volume": 1710562.0}, {"date": "2022-07-13", "close": 28.99, "volume": 1526461.0}, {"date": "2022-07-14", "close": 28.49, "volume": 1586341.0}, {"date": "2022-07-15", "close": 28.8, "volume": 1451094.0}, {"date": "2022-07-18", "close": 29.03, "volume": 1372308.0}, {"date": "2022-07-19", "close": 29.92, "volume": 1652969.0}, {"date": "2022-07-20", "close": 29.64, "volume": 1602040.0}, {"date": "2022-07-21", "close": 29.08, "volume": 2817059.0}, {"date": "2022-07-22", "close": 29.04, "volume": 2513269.0}, {"date": "2022-07-25", "close": 29.0, "volume": 3232612.0}, {"date": "2022-07-26", "close": 28.58, "volume": 1247098.0}, {"date": "2022-07-27", "close": 29.26, "volume": 1478622.0}, {"date": "2022-07-28", "close": 29.17, "volume": 1405201.0}, {"date": "2022-07-29", "close": 28.96, "volume": 4434959.0}, {"date": "2022-08-01", "close": 29.06, "volume": 2516097.0}, {"date": "2022-08-02", "close": 29.38, "volume": 4314993.0}, {"date": "2022-08-03", "close": 28.78, "volume": 2295516.0}, {"date": "2022-08-04", "close": 28.61, "volume": 1765661.0}, {"date": "2022-08-05", "close": 28.92, "volume": 1452451.0}, {"date": "2022-08-08", "close": 29.27, "volume": 1717245.0}, {"date": "2022-08-09", "close": 29.25, "volume": 2860732.0}, {"date": "2022-08-10", "close": 29.07, "volume": 2604182.0}, {"date": "2022-08-11", "close": 29.7, "volume": 2795940.0}, {"date": "2022-08-12", "close": 30.03, "volume": 2115742.0}, {"date": "2022-08-15", "close": 29.45, "volume": 2074295.0}, {"date": "2022-08-16", "close": 30.99, "volume": 4054016.0}, {"date": "2022-08-17", "close": 30.83, "volume": 3926832.0}, {"date": "2022-08-18", "close": 31.34, "volume": 3427446.0}, {"date": "2022-08-19", "close": 30.63, "volume": 2729208.0}, {"date": "2022-08-22", "close": 29.51, "volume": 1640411.0}, {"date": "2022-08-23", "close": 29.96, "volume": 2857730.0}, {"date": "2022-08-24", "close": 29.34, "volume": 2087215.0}, {"date": "2022-08-25", "close": 30.42, "volume": 1896628.0}, {"date": "2022-08-26", "close": 29.38, "volume": 1767654.0}, {"date": "2022-08-29", "close": 29.19, "volume": 1826079.0}, {"date": "2022-08-30", "close": 28.78, "volume": 1590222.0}, {"date": "2022-08-31", "close": 28.02, "volume": 2751821.0}, {"date": "2022-09-01", "close": 27.36, "volume": 3155529.0}, {"date": "2022-09-02", "close": 27.1, "volume": 2291234.0}, {"date": "2022-09-06", "close": 26.6, "volume": 2327358.0}, {"date": "2022-09-07", "close": 26.65, "volume": 2418296.0}, {"date": "2022-09-08", "close": 26.55, "volume": 2103912.0}, {"date": "2022-09-09", "close": 27.28, "volume": 2393622.0}, {"date": "2022-09-12", "close": 28.05, "volume": 3108797.0}, {"date": "2022-09-13", "close": 26.34, "volume": 2524149.0}, {"date": "2022-09-14", "close": 26.35, "volume": 3759014.0}, {"date": "2022-09-15", "close": 26.51, "volume": 3690128.0}, {"date": "2022-09-16", "close": 25.68, "volume": 6992083.0}, {"date": "2022-09-19", "close": 25.79, "volume": 3406890.0}, {"date": "2022-09-20", "close": 25.22, "volume": 3349170.0}, {"date": "2022-09-21", "close": 24.53, "volume": 2294975.0}, {"date": "2022-09-22", "close": 24.66, "volume": 2520264.0}, {"date": "2022-09-23", "close": 23.95, "volume": 2659423.0}, {"date": "2022-09-26", "close": 24.0, "volume": 3619009.0}, {"date": "2022-09-27", "close": 24.12, "volume": 2572819.0}, {"date": "2022-09-28", "close": 24.75, "volume": 2637031.0}, {"date": "2022-09-29", "close": 24.55, "volume": 1945430.0}, {"date": "2022-09-30", "close": 24.54, "volume": 1811470.0}, {"date": "2022-10-03", "close": 25.56, "volume": 1882970.0}, {"date": "2022-10-04", "close": 26.34, "volume": 2214798.0}, {"date": "2022-10-05", "close": 26.83, "volume": 3220016.0}, {"date": "2022-10-06", "close": 25.85, "volume": 3059985.0}, {"date": "2022-10-07", "close": 25.34, "volume": 1781647.0}, {"date": "2022-10-10", "close": 25.5, "volume": 1320689.0}, {"date": "2022-10-11", "close": 25.68, "volume": 2419149.0}, {"date": "2022-10-12", "close": 25.62, "volume": 1614919.0}, {"date": "2022-10-13", "close": 26.0, "volume": 2442808.0}, {"date": "2022-10-14", "close": 25.87, "volume": 2312465.0}, {"date": "2022-10-17", "close": 26.22, "volume": 1907635.0}, {"date": "2022-10-18", "close": 26.83, "volume": 1942993.0}, {"date": "2022-10-19", "close": 26.25, "volume": 2299766.0}, {"date": "2022-10-20", "close": 26.26, "volume": 2130213.0}, {"date": "2022-10-21", "close": 27.08, "volume": 2056672.0}, {"date": "2022-10-24", "close": 27.37, "volume": 2565832.0}, {"date": "2022-10-25", "close": 27.79, "volume": 1703340.0}, {"date": "2022-10-26", "close": 27.39, "volume": 1575964.0}, {"date": "2022-10-27", "close": 27.33, "volume": 1648699.0}, {"date": "2022-10-28", "close": 27.06, "volume": 2976104.0}, {"date": "2022-10-31", "close": 26.76, "volume": 2426420.0}, {"date": "2022-11-01", "close": 27.07, "volume": 3052065.0}, {"date": "2022-11-02", "close": 26.44, "volume": 2521255.0}, {"date": "2022-11-03", "close": 25.93, "volume": 2722484.0}, {"date": "2022-11-04", "close": 27.12, "volume": 4262294.0}, {"date": "2022-11-07", "close": 26.72, "volume": 2330420.0}, {"date": "2022-11-08", "close": 26.72, "volume": 3006956.0}, {"date": "2022-11-09", "close": 25.77, "volume": 1871111.0}, {"date": "2022-11-10", "close": 27.73, "volume": 4052681.0}, {"date": "2022-11-11", "close": 29.02, "volume": 2955391.0}, {"date": "2022-11-14", "close": 28.84, "volume": 2068296.0}, {"date": "2022-11-15", "close": 28.22, "volume": 1654957.0}, {"date": "2022-11-16", "close": 27.98, "volume": 2262253.0}, {"date": "2022-11-17", "close": 27.17, "volume": 2336836.0}, {"date": "2022-11-18", "close": 27.41, "volume": 1767916.0}, {"date": "2022-11-21", "close": 27.4, "volume": 1762385.0}, {"date": "2022-11-22", "close": 28.52, "volume": 1900963.0}, {"date": "2022-11-23", "close": 28.57, "volume": 1113383.0}, {"date": "2022-11-25", "close": 28.62, "volume": 712327.0}, {"date": "2022-11-28", "close": 27.63, "volume": 2477889.0}, {"date": "2022-11-29", "close": 27.56, "volume": 2496280.0}, {"date": "2022-11-30", "close": 27.78, "volume": 2301080.0}, {"date": "2022-12-01", "close": 27.6, "volume": 1904302.0}, {"date": "2022-12-02", "close": 28.34, "volume": 1824900.0}, {"date": "2022-12-05", "close": 28.22, "volume": 1714272.0}, {"date": "2022-12-06", "close": 28.11, "volume": 1774879.0}, {"date": "2022-12-07", "close": 28.21, "volume": 1464227.0}, {"date": "2022-12-08", "close": 27.88, "volume": 1154047.0}, {"date": "2022-12-09", "close": 28.12, "volume": 1800351.0}, {"date": "2022-12-12", "close": 28.01, "volume": 2167996.0}, {"date": "2022-12-13", "close": 28.44, "volume": 2047312.0}, {"date": "2022-12-14", "close": 27.81, "volume": 1430111.0}, {"date": "2022-12-15", "close": 26.84, "volume": 1644026.0}, {"date": "2022-12-16", "close": 27.17, "volume": 3701488.0}, {"date": "2022-12-19", "close": 26.8, "volume": 1642416.0}, {"date": "2022-12-20", "close": 27.19, "volume": 2185226.0}, {"date": "2022-12-21", "close": 27.39, "volume": 1177540.0}, {"date": "2022-12-22", "close": 26.8, "volume": 1171549.0}, {"date": "2022-12-23", "close": 27.62, "volume": 1433146.0}, {"date": "2022-12-27", "close": 27.77, "volume": 1743811.0}, {"date": "2022-12-28", "close": 27.13, "volume": 1114869.0}, {"date": "2022-12-29", "close": 27.69, "volume": 852618.0}, {"date": "2022-12-30", "close": 27.48, "volume": 1270932.0}, {"date": "2023-01-03", "close": 27.79, "volume": 1400945.0}, {"date": "2023-01-04", "close": 29.19, "volume": 2716714.0}, {"date": "2023-01-05", "close": 29.78, "volume": 2580656.0}, {"date": "2023-01-06", "close": 30.99, "volume": 1997097.0}, {"date": "2023-01-09", "close": 30.68, "volume": 1928537.0}, {"date": "2023-01-10", "close": 30.96, "volume": 1394508.0}, {"date": "2023-01-11", "close": 31.06, "volume": 1712757.0}, {"date": "2023-01-12", "close": 31.36, "volume": 1297455.0}, {"date": "2023-01-13", "close": 31.12, "volume": 1225194.0}, {"date": "2023-01-17", "close": 30.66, "volume": 1960309.0}, {"date": "2023-01-18", "close": 30.56, "volume": 1942612.0}, {"date": "2023-01-19", "close": 30.54, "volume": 1460710.0}, {"date": "2023-01-20", "close": 31.53, "volume": 1874362.0}, {"date": "2023-01-23", "close": 32.04, "volume": 1739261.0}, {"date": "2023-01-24", "close": 31.84, "volume": 1482612.0}, {"date": "2023-01-25", "close": 31.84, "volume": 1140889.0}, {"date": "2023-01-26", "close": 31.73, "volume": 1824608.0}, {"date": "2023-01-27", "close": 31.42, "volume": 1216332.0}, {"date": "2023-01-30", "close": 30.94, "volume": 1401834.0}, {"date": "2023-01-31", "close": 31.69, "volume": 1547647.0}, {"date": "2023-02-01", "close": 32.65, "volume": 1695034.0}, {"date": "2023-02-02", "close": 33.25, "volume": 2234408.0}, {"date": "2023-02-03", "close": 33.1, "volume": 1107771.0}, {"date": "2023-02-06", "close": 32.51, "volume": 1499038.0}, {"date": "2023-02-07", "close": 32.75, "volume": 1052069.0}, {"date": "2023-02-08", "close": 31.91, "volume": 1670508.0}, {"date": "2023-02-09", "close": 31.6, "volume": 1246395.0}, {"date": "2023-02-10", "close": 31.09, "volume": 2145062.0}, {"date": "2023-02-13", "close": 31.31, "volume": 1761465.0}, {"date": "2023-02-14", "close": 30.9, "volume": 1872968.0}, {"date": "2023-02-15", "close": 30.77, "volume": 1984559.0}, {"date": "2023-02-16", "close": 30.85, "volume": 1587721.0}, {"date": "2023-02-17", "close": 30.66, "volume": 2950565.0}, {"date": "2023-02-21", "close": 28.84, "volume": 5803242.0}, {"date": "2023-02-22", "close": 28.94, "volume": 2653349.0}, {"date": "2023-02-23", "close": 28.95, "volume": 2701134.0}, {"date": "2023-02-24", "close": 29.39, "volume": 5349849.0}, {"date": "2023-02-27", "close": 29.52, "volume": 2116952.0}, {"date": "2023-02-28", "close": 29.34, "volume": 2770347.0}, {"date": "2023-03-01", "close": 30.13, "volume": 2537778.0}, {"date": "2023-03-02", "close": 30.18, "volume": 1668093.0}, {"date": "2023-03-03", "close": 30.41, "volume": 1293698.0}, {"date": "2023-03-06", "close": 29.1, "volume": 2716654.0}, {"date": "2023-03-07", "close": 28.37, "volume": 1613517.0}, {"date": "2023-03-08", "close": 28.77, "volume": 1840953.0}, {"date": "2023-03-09", "close": 27.76, "volume": 1721553.0}, {"date": "2023-03-10", "close": 27.29, "volume": 2416923.0}, {"date": "2023-03-13", "close": 27.14, "volume": 3055812.0}, {"date": "2023-03-14", "close": 27.79, "volume": 2604199.0}, {"date": "2023-03-15", "close": 27.28, "volume": 3027011.0}, {"date": "2023-03-16", "close": 27.89, "volume": 4216066.0}, {"date": "2023-03-17", "close": 27.69, "volume": 15488690.0}, {"date": "2023-03-20", "close": 27.93, "volume": 2738006.0}, {"date": "2023-03-21", "close": 28.24, "volume": 2071435.0}, {"date": "2023-03-22", "close": 27.4, "volume": 1404793.0}, {"date": "2023-03-23", "close": 26.67, "volume": 2951732.0}, {"date": "2023-03-24", "close": 26.91, "volume": 2525590.0}, {"date": "2023-03-27", "close": 26.91, "volume": 2408931.0}, {"date": "2023-03-28", "close": 26.87, "volume": 2189507.0}, {"date": "2023-03-29", "close": 26.87, "volume": 3161147.0}, {"date": "2023-03-30", "close": 26.48, "volume": 2108089.0}, {"date": "2023-03-31", "close": 27.36, "volume": 3053032.0}, {"date": "2023-04-03", "close": 27.27, "volume": 2852492.0}, {"date": "2023-04-04", "close": 26.6, "volume": 2643954.0}, {"date": "2023-04-05", "close": 26.56, "volume": 2909017.0}, {"date": "2023-04-06", "close": 26.18, "volume": 2311385.0}, {"date": "2023-04-10", "close": 26.79, "volume": 1818196.0}, {"date": "2023-04-11", "close": 26.96, "volume": 1322824.0}, {"date": "2023-04-12", "close": 26.82, "volume": 1303861.0}, {"date": "2023-04-13", "close": 27.54, "volume": 3463647.0}, {"date": "2023-04-14", "close": 26.95, "volume": 2639180.0}, {"date": "2023-04-17", "close": 27.41, "volume": 1419583.0}, {"date": "2023-04-18", "close": 27.55, "volume": 1240288.0}, {"date": "2023-04-19", "close": 27.78, "volume": 1653112.0}, {"date": "2023-04-20", "close": 27.29, "volume": 1454484.0}, {"date": "2023-04-21", "close": 26.8, "volume": 2368611.0}, {"date": "2023-04-24", "close": 26.86, "volume": 2313628.0}, {"date": "2023-04-25", "close": 25.96, "volume": 1190740.0}, {"date": "2023-04-26", "close": 25.69, "volume": 1239755.0}, {"date": "2023-04-27", "close": 25.93, "volume": 1318065.0}, {"date": "2023-04-28", "close": 26.79, "volume": 1621341.0}, {"date": "2023-05-01", "close": 26.73, "volume": 1557870.0}, {"date": "2023-05-02", "close": 26.29, "volume": 1338453.0}, {"date": "2023-05-03", "close": 26.24, "volume": 1255562.0}, {"date": "2023-05-04", "close": 26.46, "volume": 2413049.0}, {"date": "2023-05-05", "close": 26.64, "volume": 2585538.0}, {"date": "2023-05-08", "close": 26.06, "volume": 2042320.0}, {"date": "2023-05-09", "close": 25.46, "volume": 2391630.0}, {"date": "2023-05-10", "close": 25.3, "volume": 1560493.0}, {"date": "2023-05-11", "close": 25.03, "volume": 1763315.0}, {"date": "2023-05-12", "close": 25.06, "volume": 806201.0}, {"date": "2023-05-15", "close": 25.3, "volume": 1133015.0}, {"date": "2023-05-16", "close": 24.79, "volume": 967832.0}, {"date": "2023-05-17", "close": 25.42, "volume": 1620639.0}, {"date": "2023-05-18", "close": 25.8, "volume": 1485031.0}, {"date": "2023-05-19", "close": 25.41, "volume": 1394381.0}, {"date": "2023-05-22", "close": 25.59, "volume": 1174434.0}, {"date": "2023-05-23", "close": 25.86, "volume": 1837008.0}, {"date": "2023-05-24", "close": 25.48, "volume": 1268717.0}, {"date": "2023-05-25", "close": 25.28, "volume": 1492315.0}, {"date": "2023-05-26", "close": 25.11, "volume": 1616099.0}, {"date": "2023-05-30", "close": 24.69, "volume": 1797041.0}, {"date": "2023-05-31", "close": 23.75, "volume": 3058159.0}, {"date": "2023-06-01", "close": 24.02, "volume": 2131008.0}, {"date": "2023-06-02", "close": 25.63, "volume": 2543920.0}, {"date": "2023-06-05", "close": 25.44, "volume": 2028795.0}, {"date": "2023-06-06", "close": 26.48, "volume": 2581704.0}, {"date": "2023-06-07", "close": 26.51, "volume": 1773298.0}, {"date": "2023-06-08", "close": 25.72, "volume": 2388772.0}, {"date": "2023-06-09", "close": 25.09, "volume": 2928789.0}, {"date": "2023-06-12", "close": 25.07, "volume": 2712748.0}, {"date": "2023-06-13", "close": 25.76, "volume": 2020706.0}, {"date": "2023-06-14", "close": 25.27, "volume": 1324818.0}, {"date": "2023-06-15", "close": 25.52, "volume": 1913648.0}, {"date": "2023-06-16", "close": 25.44, "volume": 2895165.0}, {"date": "2023-06-20", "close": 25.11, "volume": 2582127.0}, {"date": "2023-06-21", "close": 25.04, "volume": 2157670.0}, {"date": "2023-06-22", "close": 25.04, "volume": 1378879.0}, {"date": "2023-06-23", "close": 25.4, "volume": 4062550.0}, {"date": "2023-06-26", "close": 25.73, "volume": 1842334.0}, {"date": "2023-06-27", "close": 26.01, "volume": 1526818.0}, {"date": "2023-06-28", "close": 26.45, "volume": 2250820.0}, {"date": "2023-06-29", "close": 27.1, "volume": 2751699.0}, {"date": "2023-06-30", "close": 27.02, "volume": 2125962.0}, {"date": "2023-07-03", "close": 27.58, "volume": 1065364.0}, {"date": "2023-07-05", "close": 26.67, "volume": 1899656.0}, {"date": "2023-07-06", "close": 26.57, "volume": 1606903.0}, {"date": "2023-07-07", "close": 27.74, "volume": 3926694.0}, {"date": "2023-07-10", "close": 27.22, "volume": 1759744.0}, {"date": "2023-07-11", "close": 27.75, "volume": 1539041.0}, {"date": "2023-07-12", "close": 28.66, "volume": 2554590.0}, {"date": "2023-07-13", "close": 28.41, "volume": 1801413.0}, {"date": "2023-07-14", "close": 27.96, "volume": 1581939.0}, {"date": "2023-07-17", "close": 27.54, "volume": 1487675.0}, {"date": "2023-07-18", "close": 27.97, "volume": 1106606.0}, {"date": "2023-07-19", "close": 28.16, "volume": 935913.0}, {"date": "2023-07-20", "close": 28.04, "volume": 713937.0}, {"date": "2023-07-21", "close": 28.46, "volume": 1340091.0}, {"date": "2023-07-24", "close": 28.41, "volume": 1496070.0}, {"date": "2023-07-25", "close": 29.29, "volume": 2358779.0}, {"date": "2023-07-26", "close": 29.35, "volume": 1049314.0}, {"date": "2023-07-27", "close": 29.14, "volume": 1584973.0}, {"date": "2023-07-28", "close": 29.74, "volume": 1515088.0}, {"date": "2023-07-31", "close": 29.77, "volume": 1642834.0}, {"date": "2023-08-01", "close": 28.81, "volume": 4687745.0}, {"date": "2023-08-02", "close": 28.16, "volume": 2467343.0}, {"date": "2023-08-03", "close": 28.64, "volume": 2010413.0}, {"date": "2023-08-04", "close": 28.65, "volume": 1882925.0}, {"date": "2023-08-07", "close": 28.45, "volume": 1215232.0}, {"date": "2023-08-08", "close": 28.18, "volume": 1696903.0}, {"date": "2023-08-09", "close": 28.71, "volume": 2160941.0}, {"date": "2023-08-10", "close": 28.48, "volume": 1863197.0}, {"date": "2023-08-11", "close": 28.03, "volume": 1299608.0}, {"date": "2023-08-14", "close": 27.76, "volume": 1635069.0}, {"date": "2023-08-15", "close": 26.99, "volume": 1489835.0}, {"date": "2023-08-16", "close": 27.35, "volume": 2019580.0}, {"date": "2023-08-17", "close": 27.26, "volume": 1791278.0}, {"date": "2023-08-18", "close": 27.02, "volume": 1581697.0}, {"date": "2023-08-21", "close": 27.07, "volume": 1487362.0}, {"date": "2023-08-22", "close": 26.96, "volume": 840506.0}, {"date": "2023-08-23", "close": 26.92, "volume": 1712103.0}, {"date": "2023-08-24", "close": 26.87, "volume": 1974601.0}, {"date": "2023-08-25", "close": 27.14, "volume": 1070768.0}, {"date": "2023-08-28", "close": 27.54, "volume": 1021838.0}, {"date": "2023-08-29", "close": 27.64, "volume": 1131610.0}, {"date": "2023-08-30", "close": 27.72, "volume": 1204028.0}, {"date": "2023-08-31", "close": 27.87, "volume": 1648911.0}, {"date": "2023-09-01", "close": 28.11, "volume": 1652673.0}, {"date": "2023-09-05", "close": 27.2, "volume": 1437919.0}, {"date": "2023-09-06", "close": 26.73, "volume": 4102106.0}, {"date": "2023-09-07", "close": 25.97, "volume": 4013470.0}, {"date": "2023-09-08", "close": 25.67, "volume": 2146992.0}, {"date": "2023-09-11", "close": 25.53, "volume": 2704487.0}, {"date": "2023-09-12", "close": 25.46, "volume": 1880778.0}, {"date": "2023-09-13", "close": 25.17, "volume": 2373060.0}, {"date": "2023-09-14", "close": 25.73, "volume": 2019321.0}, {"date": "2023-09-15", "close": 25.67, "volume": 5530399.0}, {"date": "2023-09-18", "close": 25.28, "volume": 2405502.0}, {"date": "2023-09-19", "close": 25.05, "volume": 1589595.0}, {"date": "2023-09-20", "close": 24.9, "volume": 1388491.0}, {"date": "2023-09-21", "close": 24.54, "volume": 1289601.0}, {"date": "2023-09-22", "close": 24.2, "volume": 1167145.0}, {"date": "2023-09-25", "close": 24.24, "volume": 1176403.0}, {"date": "2023-09-26", "close": 23.76, "volume": 1747658.0}, {"date": "2023-09-27", "close": 23.69, "volume": 1771907.0}, {"date": "2023-09-28", "close": 24.2, "volume": 4555170.0}, {"date": "2023-09-29", "close": 24.4, "volume": 2764636.0}, {"date": "2023-10-02", "close": 23.9, "volume": 3035173.0}, {"date": "2023-10-03", "close": 23.73, "volume": 1640710.0}, {"date": "2023-10-04", "close": 23.7, "volume": 1586813.0}, {"date": "2023-10-05", "close": 23.15, "volume": 1853724.0}, {"date": "2023-10-06", "close": 23.4, "volume": 2714098.0}, {"date": "2023-10-09", "close": 23.35, "volume": 1514175.0}, {"date": "2023-10-10", "close": 23.71, "volume": 1449440.0}, {"date": "2023-10-11", "close": 23.84, "volume": 1235919.0}, {"date": "2023-10-12", "close": 23.22, "volume": 1528017.0}, {"date": "2023-10-13", "close": 22.82, "volume": 1664149.0}, {"date": "2023-10-16", "close": 23.33, "volume": 2058016.0}, {"date": "2023-10-17", "close": 23.98, "volume": 2632724.0}, {"date": "2023-10-18", "close": 23.51, "volume": 2758363.0}, {"date": "2023-10-19", "close": 23.21, "volume": 2468046.0}, {"date": "2023-10-20", "close": 23.36, "volume": 2246195.0}, {"date": "2023-10-23", "close": 22.72, "volume": 1881203.0}, {"date": "2023-10-24", "close": 23.22, "volume": 1728054.0}, {"date": "2023-10-25", "close": 22.68, "volume": 1734417.0}, {"date": "2023-10-26", "close": 23.16, "volume": 1173317.0}, {"date": "2023-10-27", "close": 23.09, "volume": 1161581.0}, {"date": "2023-10-30", "close": 23.24, "volume": 1662055.0}, {"date": "2023-10-31", "close": 23.33, "volume": 2358009.0}, {"date": "2023-11-01", "close": 23.07, "volume": 3592474.0}, {"date": "2023-11-02", "close": 23.25, "volume": 2907500.0}, {"date": "2023-11-03", "close": 24.14, "volume": 3672721.0}, {"date": "2023-11-06", "close": 23.99, "volume": 2471091.0}, {"date": "2023-11-07", "close": 23.74, "volume": 2023062.0}, {"date": "2023-11-08", "close": 24.06, "volume": 2606637.0}, {"date": "2023-11-09", "close": 24.15, "volume": 3000855.0}, {"date": "2023-11-10", "close": 24.55, "volume": 2392182.0}, {"date": "2023-11-13", "close": 23.98, "volume": 1574654.0}, {"date": "2023-11-14", "close": 25.38, "volume": 2272196.0}, {"date": "2023-11-15", "close": 25.2, "volume": 2639712.0}, {"date": "2023-11-16", "close": 25.12, "volume": 2543053.0}, {"date": "2023-11-17", "close": 24.95, "volume": 2032865.0}, {"date": "2023-11-20", "close": 24.9, "volume": 1353860.0}, {"date": "2023-11-21", "close": 24.79, "volume": 1239865.0}, {"date": "2023-11-22", "close": 24.94, "volume": 1722134.0}, {"date": "2023-11-24", "close": 25.3, "volume": 771853.0}, {"date": "2023-11-27", "close": 24.96, "volume": 2401971.0}, {"date": "2023-11-28", "close": 24.32, "volume": 2665094.0}, {"date": "2023-11-29", "close": 24.61, "volume": 2175953.0}, {"date": "2023-11-30", "close": 24.6, "volume": 1594626.0}, {"date": "2023-12-01", "close": 25.05, "volume": 1686070.0}, {"date": "2023-12-04", "close": 25.21, "volume": 1132491.0}, {"date": "2023-12-05", "close": 24.92, "volume": 1254451.0}, {"date": "2023-12-06", "close": 24.87, "volume": 1022130.0}, {"date": "2023-12-07", "close": 25.15, "volume": 1691732.0}, {"date": "2023-12-08", "close": 24.97, "volume": 1054456.0}, {"date": "2023-12-11", "close": 24.81, "volume": 1281865.0}, {"date": "2023-12-12", "close": 24.31, "volume": 1129362.0}, {"date": "2023-12-13", "close": 25.27, "volume": 1862583.0}, {"date": "2023-12-14", "close": 25.91, "volume": 1908559.0}, {"date": "2023-12-15", "close": 25.23, "volume": 3877451.0}, {"date": "2023-12-18", "close": 25.2, "volume": 1532781.0}, {"date": "2023-12-19", "close": 25.43, "volume": 1190663.0}, {"date": "2023-12-20", "close": 25.23, "volume": 2074819.0}, {"date": "2023-12-21", "close": 25.5, "volume": 1511837.0}, {"date": "2023-12-22", "close": 25.61, "volume": 1121306.0}, {"date": "2023-12-26", "close": 25.72, "volume": 1056682.0}, {"date": "2023-12-27", "close": 25.58, "volume": 1227376.0}, {"date": "2023-12-28", "close": 25.42, "volume": 1174203.0}, {"date": "2023-12-29", "close": 25.13, "volume": 1573155.0}, {"date": "2024-01-02", "close": 25.17, "volume": 1615934.0}, {"date": "2024-01-03", "close": 24.59, "volume": 1722152.0}, {"date": "2024-01-04", "close": 24.49, "volume": 1361566.0}, {"date": "2024-01-05", "close": 24.82, "volume": 2257437.0}, {"date": "2024-01-08", "close": 24.91, "volume": 1624348.0}, {"date": "2024-01-09", "close": 24.31, "volume": 1536714.0}, {"date": "2024-01-10", "close": 24.06, "volume": 1450291.0}, {"date": "2024-01-11", "close": 23.88, "volume": 1450199.0}, {"date": "2024-01-12", "close": 23.8, "volume": 1319146.0}, {"date": "2024-01-16", "close": 23.42, "volume": 1995803.0}, {"date": "2024-01-17", "close": 23.12, "volume": 2052952.0}, {"date": "2024-01-18", "close": 23.33, "volume": 1806329.0}, {"date": "2024-01-19", "close": 23.4, "volume": 3072860.0}, {"date": "2024-01-22", "close": 23.56, "volume": 1697978.0}, {"date": "2024-01-23", "close": 24.04, "volume": 2576726.0}, {"date": "2024-01-24", "close": 24.03, "volume": 2082877.0}, {"date": "2024-01-25", "close": 24.45, "volume": 2629315.0}, {"date": "2024-01-26", "close": 24.73, "volume": 2291154.0}, {"date": "2024-01-29", "close": 24.67, "volume": 1356765.0}, {"date": "2024-01-30", "close": 25.05, "volume": 1774010.0}, {"date": "2024-01-31", "close": 24.54, "volume": 1954339.0}, {"date": "2024-02-01", "close": 24.69, "volume": 1968056.0}, {"date": "2024-02-02", "close": 24.15, "volume": 2155209.0}, {"date": "2024-02-05", "close": 23.82, "volume": 2005182.0}, {"date": "2024-02-06", "close": 24.04, "volume": 2054784.0}, {"date": "2024-02-07", "close": 23.92, "volume": 1384312.0}, {"date": "2024-02-08", "close": 23.99, "volume": 1027024.0}, {"date": "2024-02-09", "close": 24.06, "volume": 1408656.0}, {"date": "2024-02-12", "close": 24.28, "volume": 1687230.0}, {"date": "2024-02-13", "close": 23.35, "volume": 1843554.0}, {"date": "2024-02-14", "close": 23.42, "volume": 1773521.0}, {"date": "2024-02-15", "close": 23.93, "volume": 1432669.0}, {"date": "2024-02-16", "close": 24.41, "volume": 1731269.0}, {"date": "2024-02-20", "close": 24.32, "volume": 2276243.0}, {"date": "2024-02-21", "close": 24.63, "volume": 2382769.0}, {"date": "2024-02-22", "close": 26.18, "volume": 5969057.0}, {"date": "2024-02-23", "close": 26.13, "volume": 3302068.0}, {"date": "2024-02-26", "close": 25.71, "volume": 2246231.0}, {"date": "2024-02-27", "close": 25.59, "volume": 1513376.0}, {"date": "2024-02-28", "close": 25.28, "volume": 1360159.0}, {"date": "2024-02-29", "close": 25.6, "volume": 2324398.0}, {"date": "2024-03-01", "close": 25.25, "volume": 1964659.0}, {"date": "2024-03-04", "close": 25.85, "volume": 2899600.0}, {"date": "2024-03-05", "close": 25.79, "volume": 1591974.0}, {"date": "2024-03-06", "close": 26.0, "volume": 2299266.0}, {"date": "2024-03-07", "close": 26.6, "volume": 2632102.0}, {"date": "2024-03-08", "close": 26.58, "volume": 1384816.0}, {"date": "2024-03-11", "close": 26.16, "volume": 1567912.0}, {"date": "2024-03-12", "close": 26.02, "volume": 1820749.0}, {"date": "2024-03-13", "close": 25.79, "volume": 2155781.0}, {"date": "2024-03-14", "close": 25.19, "volume": 1852262.0}, {"date": "2024-03-15", "close": 25.29, "volume": 3112744.0}, {"date": "2024-03-18", "close": 25.01, "volume": 1852276.0}, {"date": "2024-03-19", "close": 24.8, "volume": 3963127.0}, {"date": "2024-03-20", "close": 25.75, "volume": 3262630.0}, {"date": "2024-03-21", "close": 25.58, "volume": 3282796.0}, {"date": "2024-03-22", "close": 25.51, "volume": 1872090.0}, {"date": "2024-03-25", "close": 25.45, "volume": 1233697.0}, {"date": "2024-03-26", "close": 25.42, "volume": 1246391.0}, {"date": "2024-03-27", "close": 25.9, "volume": 2381515.0}, {"date": "2024-03-28", "close": 26.03, "volume": 2047090.0}, {"date": "2024-04-01", "close": 25.99, "volume": 1979138.0}, {"date": "2024-04-02", "close": 25.78, "volume": 1705951.0}, {"date": "2024-04-03", "close": 26.24, "volume": 2043489.0}, {"date": "2024-04-04", "close": 25.79, "volume": 2239926.0}, {"date": "2024-04-05", "close": 25.76, "volume": 1370587.0}, {"date": "2024-04-08", "close": 25.62, "volume": 910674.0}, {"date": "2024-04-09", "close": 25.53, "volume": 1647643.0}, {"date": "2024-04-10", "close": 24.52, "volume": 1814166.0}, {"date": "2024-04-11", "close": 24.58, "volume": 1705302.0}, {"date": "2024-04-12", "close": 24.09, "volume": 1286592.0}, {"date": "2024-04-15", "close": 24.02, "volume": 1181329.0}, {"date": "2024-04-16", "close": 23.86, "volume": 1500994.0}, {"date": "2024-04-17", "close": 23.67, "volume": 1570022.0}, {"date": "2024-04-18", "close": 23.72, "volume": 1484022.0}, {"date": "2024-04-19", "close": 23.72, "volume": 1582970.0}, {"date": "2024-04-22", "close": 24.14, "volume": 1436744.0}, {"date": "2024-04-23", "close": 24.03, "volume": 1639529.0}, {"date": "2024-04-24", "close": 23.99, "volume": 1467130.0}, {"date": "2024-04-25", "close": 23.67, "volume": 1688121.0}, {"date": "2024-04-26", "close": 23.99, "volume": 1083334.0}, {"date": "2024-04-29", "close": 24.48, "volume": 1721249.0}, {"date": "2024-04-30", "close": 23.86, "volume": 1647368.0}, {"date": "2024-05-01", "close": 23.82, "volume": 2164498.0}, {"date": "2024-05-02", "close": 24.32, "volume": 3033333.0}, {"date": "2024-05-03", "close": 24.53, "volume": 3363854.0}, {"date": "2024-05-06", "close": 24.78, "volume": 2268352.0}, {"date": "2024-05-07", "close": 25.34, "volume": 2166635.0}, {"date": "2024-05-08", "close": 25.14, "volume": 2135121.0}, {"date": "2024-05-09", "close": 24.86, "volume": 1382528.0}, {"date": "2024-05-10", "close": 24.83, "volume": 1613850.0}, {"date": "2024-05-13", "close": 24.73, "volume": 2098742.0}, {"date": "2024-05-14", "close": 25.22, "volume": 1395611.0}, {"date": "2024-05-15", "close": 25.13, "volume": 1427021.0}, {"date": "2024-05-16", "close": 24.91, "volume": 1251228.0}, {"date": "2024-05-17", "close": 25.18, "volume": 889889.0}, {"date": "2024-05-20", "close": 25.16, "volume": 893558.0}, {"date": "2024-05-21", "close": 25.09, "volume": 1275228.0}, {"date": "2024-05-22", "close": 25.44, "volume": 2393179.0}, {"date": "2024-05-23", "close": 25.06, "volume": 1836791.0}, {"date": "2024-05-24", "close": 25.0, "volume": 1229284.0}, {"date": "2024-05-28", "close": 24.83, "volume": 993671.0}, {"date": "2024-05-29", "close": 24.1, "volume": 2714986.0}, {"date": "2024-05-30", "close": 24.7, "volume": 1600042.0}, {"date": "2024-05-31", "close": 24.8, "volume": 1833501.0}, {"date": "2024-06-03", "close": 24.0, "volume": 1857127.0}, {"date": "2024-06-04", "close": 23.5, "volume": 1518273.0}, {"date": "2024-06-05", "close": 23.88, "volume": 1589912.0}, {"date": "2024-06-06", "close": 23.7, "volume": 1355474.0}, {"date": "2024-06-07", "close": 23.78, "volume": 3325209.0}, {"date": "2024-06-10", "close": 24.45, "volume": 2293126.0}, {"date": "2024-06-11", "close": 24.11, "volume": 1136710.0}, {"date": "2024-06-12", "close": 24.59, "volume": 1493842.0}, {"date": "2024-06-13", "close": 24.14, "volume": 1967469.0}, {"date": "2024-06-14", "close": 23.26, "volume": 1779841.0}, {"date": "2024-06-17", "close": 23.26, "volume": 1039314.0}, {"date": "2024-06-18", "close": 22.97, "volume": 1225414.0}, {"date": "2024-06-20", "close": 23.25, "volume": 1900254.0}, {"date": "2024-06-21", "close": 23.44, "volume": 2843105.0}, {"date": "2024-06-24", "close": 23.36, "volume": 2016711.0}, {"date": "2024-06-25", "close": 22.9, "volume": 1397615.0}, {"date": "2024-06-26", "close": 22.89, "volume": 1170126.0}, {"date": "2024-06-27", "close": 22.72, "volume": 925091.0}, {"date": "2024-06-28", "close": 22.77, "volume": 2889649.0}, {"date": "2024-07-01", "close": 22.38, "volume": 1472482.0}, {"date": "2024-07-02", "close": 22.6, "volume": 1319690.0}, {"date": "2024-07-03", "close": 22.49, "volume": 494907.0}, {"date": "2024-07-05", "close": 21.74, "volume": 3858642.0}, {"date": "2024-07-08", "close": 21.73, "volume": 4320976.0}, {"date": "2024-07-09", "close": 21.46, "volume": 2884546.0}, {"date": "2024-07-10", "close": 21.9, "volume": 1438824.0}, {"date": "2024-07-11", "close": 22.59, "volume": 2276310.0}, {"date": "2024-07-12", "close": 22.55, "volume": 2564731.0}, {"date": "2024-07-15", "close": 22.78, "volume": 2194587.0}, {"date": "2024-07-16", "close": 23.67, "volume": 2825914.0}, {"date": "2024-07-17", "close": 23.72, "volume": 2570630.0}, {"date": "2024-07-18", "close": 23.47, "volume": 1622660.0}, {"date": "2024-07-19", "close": 23.04, "volume": 1279562.0}, {"date": "2024-07-22", "close": 23.16, "volume": 1332493.0}, {"date": "2024-07-23", "close": 23.51, "volume": 1384216.0}, {"date": "2024-07-24", "close": 22.99, "volume": 1571804.0}, {"date": "2024-07-25", "close": 23.07, "volume": 2039654.0}, {"date": "2024-07-26", "close": 23.41, "volume": 1359124.0}, {"date": "2024-07-29", "close": 23.74, "volume": 1530023.0}, {"date": "2024-07-30", "close": 23.87, "volume": 1717882.0}, {"date": "2024-07-31", "close": 23.93, "volume": 2173070.0}, {"date": "2024-08-01", "close": 23.1, "volume": 1770104.0}, {"date": "2024-08-02", "close": 22.48, "volume": 2689722.0}, {"date": "2024-08-05", "close": 21.48, "volume": 3495678.0}, {"date": "2024-08-06", "close": 20.69, "volume": 3834688.0}, {"date": "2024-08-07", "close": 20.29, "volume": 2779962.0}, {"date": "2024-08-08", "close": 20.3, "volume": 1830314.0}, {"date": "2024-08-09", "close": 20.28, "volume": 1577412.0}, {"date": "2024-08-12", "close": 20.02, "volume": 2008465.0}, {"date": "2024-08-13", "close": 20.39, "volume": 1720001.0}, {"date": "2024-08-14", "close": 20.36, "volume": 1219074.0}, {"date": "2024-08-15", "close": 20.84, "volume": 1582151.0}, {"date": "2024-08-16", "close": 20.89, "volume": 1461275.0}, {"date": "2024-08-19", "close": 20.94, "volume": 924826.0}, {"date": "2024-08-20", "close": 20.75, "volume": 972568.0}, {"date": "2024-08-21", "close": 21.16, "volume": 1020944.0}, {"date": "2024-08-22", "close": 21.0, "volume": 1218255.0}, {"date": "2024-08-23", "close": 21.92, "volume": 1766929.0}, {"date": "2024-08-26", "close": 21.97, "volume": 1463007.0}, {"date": "2024-08-27", "close": 21.83, "volume": 1213261.0}, {"date": "2024-08-28", "close": 21.78, "volume": 1347185.0}, {"date": "2024-08-29", "close": 21.95, "volume": 1087754.0}, {"date": "2024-08-30", "close": 22.05, "volume": 1250340.0}, {"date": "2024-09-03", "close": 21.32, "volume": 1066108.0}, {"date": "2024-09-04", "close": 21.9, "volume": 2912065.0}, {"date": "2024-09-05", "close": 21.91, "volume": 2627624.0}, {"date": "2024-09-06", "close": 21.5, "volume": 2754221.0}, {"date": "2024-09-09", "close": 21.5, "volume": 3001050.0}, {"date": "2024-09-10", "close": 21.28, "volume": 3114292.0}, {"date": "2024-09-11", "close": 21.28, "volume": 2220982.0}, {"date": "2024-09-12", "close": 21.63, "volume": 2620777.0}, {"date": "2024-09-13", "close": 22.06, "volume": 3045503.0}, {"date": "2024-09-16", "close": 21.95, "volume": 1378318.0}, {"date": "2024-09-17", "close": 22.13, "volume": 778570.0}, {"date": "2024-09-18", "close": 22.22, "volume": 2090372.0}, {"date": "2024-09-19", "close": 22.74, "volume": 2818069.0}, {"date": "2024-09-20", "close": 22.52, "volume": 3009133.0}, {"date": "2024-09-23", "close": 22.79, "volume": 1184226.0}, {"date": "2024-09-24", "close": 23.7, "volume": 2777826.0}, {"date": "2024-09-25", "close": 23.46, "volume": 1811228.0}, {"date": "2024-09-26", "close": 24.78, "volume": 3541517.0}, {"date": "2024-09-27", "close": 24.55, "volume": 2114968.0}, {"date": "2024-09-30", "close": 24.2, "volume": 1963966.0}, {"date": "2024-10-01", "close": 24.04, "volume": 1480579.0}, {"date": "2024-10-02", "close": 23.72, "volume": 944210.0}, {"date": "2024-10-03", "close": 23.71, "volume": 1646861.0}, {"date": "2024-10-04", "close": 24.21, "volume": 1261804.0}, {"date": "2024-10-07", "close": 24.18, "volume": 1278950.0}, {"date": "2024-10-08", "close": 23.28, "volume": 2923963.0}, {"date": "2024-10-09", "close": 23.51, "volume": 1798288.0}, {"date": "2024-10-10", "close": 23.76, "volume": 980783.0}, {"date": "2024-10-11", "close": 23.94, "volume": 995849.0}, {"date": "2024-10-14", "close": 23.66, "volume": 1221519.0}, {"date": "2024-10-15", "close": 23.37, "volume": 962156.0}, {"date": "2024-10-16", "close": 23.54, "volume": 1632694.0}, {"date": "2024-10-17", "close": 23.5, "volume": 1172206.0}, {"date": "2024-10-18", "close": 23.71, "volume": 1489833.0}, {"date": "2024-10-21", "close": 23.04, "volume": 1493227.0}, {"date": "2024-10-22", "close": 22.94, "volume": 582694.0}, {"date": "2024-10-23", "close": 22.84, "volume": 755680.0}, {"date": "2024-10-24", "close": 22.85, "volume": 913699.0}, {"date": "2024-10-25", "close": 22.45, "volume": 1335852.0}, {"date": "2024-10-28", "close": 22.63, "volume": 911461.0}, {"date": "2024-10-29", "close": 22.23, "volume": 1486636.0}, {"date": "2024-10-30", "close": 22.35, "volume": 1743205.0}, {"date": "2024-10-31", "close": 22.0, "volume": 1597558.0}, {"date": "2024-11-01", "close": 21.82, "volume": 1866626.0}, {"date": "2024-11-04", "close": 21.74, "volume": 4106424.0}, {"date": "2024-11-05", "close": 20.74, "volume": 4224042.0}, {"date": "2024-11-06", "close": 20.88, "volume": 3725843.0}, {"date": "2024-11-07", "close": 21.14, "volume": 2521945.0}, {"date": "2024-11-08", "close": 20.29, "volume": 3159220.0}, {"date": "2024-11-11", "close": 19.99, "volume": 1830777.0}, {"date": "2024-11-12", "close": 19.49, "volume": 1920948.0}, {"date": "2024-11-13", "close": 19.67, "volume": 2171986.0}, {"date": "2024-11-14", "close": 19.29, "volume": 3130675.0}, {"date": "2024-11-15", "close": 19.55, "volume": 2366447.0}, {"date": "2024-11-18", "close": 19.47, "volume": 1521865.0}, {"date": "2024-11-19", "close": 19.35, "volume": 1587584.0}, {"date": "2024-11-20", "close": 19.42, "volume": 1125457.0}, {"date": "2024-11-21", "close": 19.62, "volume": 1400931.0}, {"date": "2024-11-22", "close": 19.73, "volume": 2066544.0}, {"date": "2024-11-25", "close": 19.94, "volume": 2496795.0}, {"date": "2024-11-26", "close": 19.43, "volume": 1572106.0}, {"date": "2024-11-27", "close": 19.58, "volume": 1743003.0}, {"date": "2024-11-29", "close": 19.58, "volume": 715727.0}, {"date": "2024-12-02", "close": 19.76, "volume": 1834648.0}, {"date": "2024-12-03", "close": 19.81, "volume": 3453408.0}, {"date": "2024-12-04", "close": 20.25, "volume": 3811351.0}, {"date": "2024-12-05", "close": 20.08, "volume": 2963939.0}, {"date": "2024-12-06", "close": 19.88, "volume": 2424012.0}, {"date": "2024-12-09", "close": 20.26, "volume": 3879837.0}, {"date": "2024-12-10", "close": 19.7, "volume": 1895095.0}, {"date": "2024-12-11", "close": 19.4, "volume": 1842349.0}, {"date": "2024-12-12", "close": 19.32, "volume": 1058535.0}, {"date": "2024-12-13", "close": 19.05, "volume": 1732272.0}, {"date": "2024-12-16", "close": 18.81, "volume": 1849900.0}, {"date": "2024-12-17", "close": 18.56, "volume": 3922230.0}, {"date": "2024-12-18", "close": 18.3, "volume": 2805238.0}, {"date": "2024-12-19", "close": 17.88, "volume": 3098024.0}, {"date": "2024-12-20", "close": 18.26, "volume": 3985995.0}, {"date": "2024-12-23", "close": 18.13, "volume": 2417387.0}, {"date": "2024-12-24", "close": 18.12, "volume": 478489.0}, {"date": "2024-12-26", "close": 18.01, "volume": 993258.0}, {"date": "2024-12-27", "close": 17.78, "volume": 1915925.0}, {"date": "2024-12-30", "close": 17.57, "volume": 2120260.0}, {"date": "2024-12-31", "close": 18.03, "volume": 2370700.0}, {"date": "2025-01-02", "close": 17.44, "volume": 1696404.0}, {"date": "2025-01-03", "close": 17.0, "volume": 2458791.0}, {"date": "2025-01-06", "close": 17.0, "volume": 2044914.0}, {"date": "2025-01-07", "close": 16.96, "volume": 1853893.0}, {"date": "2025-01-08", "close": 16.51, "volume": 2389636.0}, {"date": "2025-01-10", "close": 16.21, "volume": 3822889.0}, {"date": "2025-01-13", "close": 16.7, "volume": 3410704.0}, {"date": "2025-01-14", "close": 16.78, "volume": 2901290.0}, {"date": "2025-01-15", "close": 17.39, "volume": 5378838.0}, {"date": "2025-01-16", "close": 17.41, "volume": 2412674.0}, {"date": "2025-01-17", "close": 17.87, "volume": 4500918.0}, {"date": "2025-01-21", "close": 17.92, "volume": 2001373.0}, {"date": "2025-01-22", "close": 17.48, "volume": 1071476.0}, {"date": "2025-01-23", "close": 17.36, "volume": 1666640.0}, {"date": "2025-01-24", "close": 17.2, "volume": 1386211.0}, {"date": "2025-01-27", "close": 17.34, "volume": 2289439.0}, {"date": "2025-01-28", "close": 17.54, "volume": 2014581.0}, {"date": "2025-01-29", "close": 17.46, "volume": 2171607.0}, {"date": "2025-01-30", "close": 17.28, "volume": 3127698.0}, {"date": "2025-01-31", "close": 16.83, "volume": 2462882.0}, {"date": "2025-02-03", "close": 16.16, "volume": 3356235.0}, {"date": "2025-02-04", "close": 16.51, "volume": 1750508.0}, {"date": "2025-02-05", "close": 16.32, "volume": 2061795.0}, {"date": "2025-02-06", "close": 17.24, "volume": 4983071.0}, {"date": "2025-02-07", "close": 17.02, "volume": 3206317.0}, {"date": "2025-02-10", "close": 16.99, "volume": 2524784.0}, {"date": "2025-02-11", "close": 16.87, "volume": 2822952.0}, {"date": "2025-02-12", "close": 16.77, "volume": 3214198.0}, {"date": "2025-02-13", "close": 16.98, "volume": 3270169.0}, {"date": "2025-02-14", "close": 16.99, "volume": 4397613.0}, {"date": "2025-02-18", "close": 17.8, "volume": 6685674.0}, {"date": "2025-02-19", "close": 18.04, "volume": 4039065.0}, {"date": "2025-02-20", "close": 17.78, "volume": 3686252.0}, {"date": "2025-02-21", "close": 17.6, "volume": 2334043.0}, {"date": "2025-02-24", "close": 17.55, "volume": 2986266.0}, {"date": "2025-02-25", "close": 17.69, "volume": 3563690.0}, {"date": "2025-02-26", "close": 17.2, "volume": 2204316.0}, {"date": "2025-02-27", "close": 16.91, "volume": 3001481.0}, {"date": "2025-02-28", "close": 16.93, "volume": 3790085.0}, {"date": "2025-03-03", "close": 16.04, "volume": 2443671.0}, {"date": "2025-03-04", "close": 16.04, "volume": 4029946.0}, {"date": "2025-03-05", "close": 17.46, "volume": 5806278.0}, {"date": "2025-03-06", "close": 17.81, "volume": 4746516.0}, {"date": "2025-03-07", "close": 17.31, "volume": 5263548.0}, {"date": "2025-03-10", "close": 17.26, "volume": 3537499.0}, {"date": "2025-03-11", "close": 17.41, "volume": 3650697.0}, {"date": "2025-03-12", "close": 16.52, "volume": 4390144.0}, {"date": "2025-03-13", "close": 16.93, "volume": 2712939.0}, {"date": "2025-03-14", "close": 17.28, "volume": 3119364.0}, {"date": "2025-03-17", "close": 17.66, "volume": 3125318.0}, {"date": "2025-03-18", "close": 17.44, "volume": 2093196.0}, {"date": "2025-03-19", "close": 16.81, "volume": 4601822.0}, {"date": "2025-03-20", "close": 16.34, "volume": 3296132.0}, {"date": "2025-03-21", "close": 16.27, "volume": 4131993.0}, {"date": "2025-03-24", "close": 16.43, "volume": 2851369.0}, {"date": "2025-03-25", "close": 16.12, "volume": 1848176.0}, {"date": "2025-03-26", "close": 16.09, "volume": 1686143.0}, {"date": "2025-03-27", "close": 16.2, "volume": 4007379.0}, {"date": "2025-03-28", "close": 15.82, "volume": 3458254.0}, {"date": "2025-03-31", "close": 15.79, "volume": 4536828.0}, {"date": "2025-04-01", "close": 15.43, "volume": 2718802.0}, {"date": "2025-04-02", "close": 15.52, "volume": 2922388.0}, {"date": "2025-04-03", "close": 13.89, "volume": 4883852.0}, {"date": "2025-04-04", "close": 13.43, "volume": 6377535.0}, {"date": "2025-04-07", "close": 13.1, "volume": 5171242.0}, {"date": "2025-04-08", "close": 12.25, "volume": 4614538.0}, {"date": "2025-04-09", "close": 14.26, "volume": 9064049.0}, {"date": "2025-04-10", "close": 13.44, "volume": 4193863.0}, {"date": "2025-04-11", "close": 13.65, "volume": 3458520.0}, {"date": "2025-04-14", "close": 13.72, "volume": 2809951.0}, {"date": "2025-04-15", "close": 13.1, "volume": 2989845.0}, {"date": "2025-04-16", "close": 12.85, "volume": 3731863.0}, {"date": "2025-04-17", "close": 13.04, "volume": 2705288.0}, {"date": "2025-04-21", "close": 12.77, "volume": 6732311.0}, {"date": "2025-04-22", "close": 13.08, "volume": 6701312.0}, {"date": "2025-04-23", "close": 12.9, "volume": 4401686.0}, {"date": "2025-04-24", "close": 13.36, "volume": 3846035.0}, {"date": "2025-04-25", "close": 13.33, "volume": 2491119.0}, {"date": "2025-04-28", "close": 13.39, "volume": 2773246.0}, {"date": "2025-04-29", "close": 13.46, "volume": 3026211.0}, {"date": "2025-04-30", "close": 13.31, "volume": 4141698.0}, {"date": "2025-05-01", "close": 13.37, "volume": 5287757.0}, {"date": "2025-05-02", "close": 12.12, "volume": 9490591.0}, {"date": "2025-05-05", "close": 11.61, "volume": 5244747.0}, {"date": "2025-05-06", "close": 11.4, "volume": 4503366.0}, {"date": "2025-05-07", "close": 11.21, "volume": 4569795.0}, {"date": "2025-05-08", "close": 12.02, "volume": 4622415.0}, {"date": "2025-05-09", "close": 12.05, "volume": 3213661.0}, {"date": "2025-05-12", "close": 12.93, "volume": 5950566.0}, {"date": "2025-05-13", "close": 12.96, "volume": 4637183.0}, {"date": "2025-05-14", "close": 12.71, "volume": 3209753.0}, {"date": "2025-05-15", "close": 12.39, "volume": 4714384.0}, {"date": "2025-05-16", "close": 12.66, "volume": 2924163.0}, {"date": "2025-05-19", "close": 12.42, "volume": 3140411.0}, {"date": "2025-05-20", "close": 12.21, "volume": 3457972.0}, {"date": "2025-05-21", "close": 11.72, "volume": 3872285.0}, {"date": "2025-05-22", "close": 11.63, "volume": 2715418.0}, {"date": "2025-05-23", "close": 11.39, "volume": 2970374.0}, {"date": "2025-05-27", "close": 11.7, "volume": 3243179.0}, {"date": "2025-05-28", "close": 11.09, "volume": 4529572.0}, {"date": "2025-05-29", "close": 11.38, "volume": 4361306.0}, {"date": "2025-05-30", "close": 11.14, "volume": 3603653.0}, {"date": "2025-06-02", "close": 11.04, "volume": 3054198.0}, {"date": "2025-06-03", "close": 11.41, "volume": 4297292.0}, {"date": "2025-06-04", "close": 11.49, "volume": 2066848.0}, {"date": "2025-06-05", "close": 11.3, "volume": 1743692.0}, {"date": "2025-06-06", "close": 11.37, "volume": 2335281.0}, {"date": "2025-06-09", "close": 11.63, "volume": 3426550.0}, {"date": "2025-06-10", "close": 12.1, "volume": 4889974.0}, {"date": "2025-06-11", "close": 12.04, "volume": 2708298.0}, {"date": "2025-06-12", "close": 11.79, "volume": 2563526.0}, {"date": "2025-06-13", "close": 10.9, "volume": 4597502.0}, {"date": "2025-06-16", "close": 10.83, "volume": 4731935.0}, {"date": "2025-06-17", "close": 10.57, "volume": 4128380.0}, {"date": "2025-06-18", "close": 10.45, "volume": 3478362.0}, {"date": "2025-06-20", "close": 10.28, "volume": 5491162.0}, {"date": "2025-06-23", "close": 10.51, "volume": 4630200.0}, {"date": "2025-06-24", "close": 10.64, "volume": 3050529.0}, {"date": "2025-06-25", "close": 10.28, "volume": 2692410.0}, {"date": "2025-06-26", "close": 10.45, "volume": 4456016.0}, {"date": "2025-06-27", "close": 10.56, "volume": 4325056.0}, {"date": "2025-06-30", "close": 10.42, "volume": 3164940.0}, {"date": "2025-07-01", "close": 11.06, "volume": 5788864.0}, {"date": "2025-07-02", "close": 11.32, "volume": 5525604.0}, {"date": "2025-07-03", "close": 11.11, "volume": 2718512.0}, {"date": "2025-07-07", "close": 10.65, "volume": 4400925.0}, {"date": "2025-07-08", "close": 11.28, "volume": 5892413.0}, {"date": "2025-07-09", "close": 11.58, "volume": 3635409.0}, {"date": "2025-07-10", "close": 11.88, "volume": 6478657.0}, {"date": "2025-07-11", "close": 11.49, "volume": 2994491.0}, {"date": "2025-07-14", "close": 11.35, "volume": 4397194.0}, {"date": "2025-07-15", "close": 11.06, "volume": 3245838.0}, {"date": "2025-07-16", "close": 11.3, "volume": 4793089.0}, {"date": "2025-07-17", "close": 11.3, "volume": 3216076.0}, {"date": "2025-07-18", "close": 11.32, "volume": 3223282.0}, {"date": "2025-07-21", "close": 11.57, "volume": 4285769.0}, {"date": "2025-07-22", "close": 11.78, "volume": 5306127.0}, {"date": "2025-07-23", "close": 12.07, "volume": 4495378.0}, {"date": "2025-07-24", "close": 10.88, "volume": 6811775.0}, {"date": "2025-07-25", "close": 11.19, "volume": 4255714.0}, {"date": "2025-07-28", "close": 10.86, "volume": 4399810.0}, {"date": "2025-07-29", "close": 10.64, "volume": 3999527.0}, {"date": "2025-07-30", "close": 9.91, "volume": 5983643.0}, {"date": "2025-07-31", "close": 9.7, "volume": 11448010.0}, {"date": "2025-08-01", "close": 9.21, "volume": 9369445.0}, {"date": "2025-08-04", "close": 9.36, "volume": 8404360.0}, {"date": "2025-08-05", "close": 9.52, "volume": 5901519.0}, {"date": "2025-08-06", "close": 9.24, "volume": 4847039.0}, {"date": "2025-08-07", "close": 9.5, "volume": 6670783.0}, {"date": "2025-08-08", "close": 9.46, "volume": 4384942.0}, {"date": "2025-08-11", "close": 9.06, "volume": 4353520.0}, {"date": "2025-08-12", "close": 9.42, "volume": 3872861.0}, {"date": "2025-08-13", "close": 10.14, "volume": 4388263.0}, {"date": "2025-08-14", "close": 10.18, "volume": 5844039.0}, {"date": "2025-08-15", "close": 10.01, "volume": 3221700.0}, {"date": "2025-08-18", "close": 10.05, "volume": 4223735.0}, {"date": "2025-08-19", "close": 10.2, "volume": 3490064.0}, {"date": "2025-08-20", "close": 10.35, "volume": 4260969.0}, {"date": "2025-08-21", "close": 10.19, "volume": 2387259.0}, {"date": "2025-08-22", "close": 10.97, "volume": 4341142.0}, {"date": "2025-08-25", "close": 10.93, "volume": 3608902.0}, {"date": "2025-08-26", "close": 10.86, "volume": 4297887.0}, {"date": "2025-08-27", "close": 10.99, "volume": 3222975.0}, {"date": "2025-08-28", "close": 10.89, "volume": 4791055.0}, {"date": "2025-08-29", "close": 11.16, "volume": 4451519.0}, {"date": "2025-09-02", "close": 11.01, "volume": 3101280.0}, {"date": "2025-09-03", "close": 10.82, "volume": 3045156.0}, {"date": "2025-09-04", "close": 11.03, "volume": 4228296.0}, {"date": "2025-09-05", "close": 11.23, "volume": 4356339.0}, {"date": "2025-09-08", "close": 11.2, "volume": 3580558.0}, {"date": "2025-09-09", "close": 11.23, "volume": 3466143.0}, {"date": "2025-09-10", "close": 10.8, "volume": 5047258.0}, {"date": "2025-09-11", "close": 11.15, "volume": 3762528.0}, {"date": "2025-09-12", "close": 10.9, "volume": 4830916.0}, {"date": "2025-09-15", "close": 10.44, "volume": 4765645.0}, {"date": "2025-09-16", "close": 10.9, "volume": 6114090.0}, {"date": "2025-09-17", "close": 10.31, "volume": 5328506.0}, {"date": "2025-09-18", "close": 10.29, "volume": 3720483.0}, {"date": "2025-09-19", "close": 9.8, "volume": 6432233.0}, {"date": "2025-09-22", "close": 9.72, "volume": 5741055.0}, {"date": "2025-09-23", "close": 9.4, "volume": 6390068.0}, {"date": "2025-09-24", "close": 9.47, "volume": 3700817.0}, {"date": "2025-09-25", "close": 8.89, "volume": 5440511.0}, {"date": "2025-09-26", "close": 8.98, "volume": 8012219.0}, {"date": "2025-09-29", "close": 8.87, "volume": 5468266.0}, {"date": "2025-09-30", "close": 8.98, "volume": 5094729.0}, {"date": "2025-10-01", "close": 9.12, "volume": 4021122.0}, {"date": "2025-10-02", "close": 9.29, "volume": 4448317.0}, {"date": "2025-10-03", "close": 9.31, "volume": 4823880.0}, {"date": "2025-10-06", "close": 9.39, "volume": 5171076.0}, {"date": "2025-10-07", "close": 9.05, "volume": 4186531.0}, {"date": "2025-10-08", "close": 9.0, "volume": 3905130.0}, {"date": "2025-10-09", "close": 8.71, "volume": 4428067.0}, {"date": "2025-10-10", "close": 8.12, "volume": 5420102.0}, {"date": "2025-10-13", "close": 8.17, "volume": 7034735.0}, {"date": "2025-10-14", "close": 8.19, "volume": 7867047.0}, {"date": "2025-10-15", "close": 8.39, "volume": 5069821.0}, {"date": "2025-10-16", "close": 8.4, "volume": 5638350.0}, {"date": "2025-10-17", "close": 8.22, "volume": 4034746.0}, {"date": "2025-10-20", "close": 8.13, "volume": 3751942.0}, {"date": "2025-10-21", "close": 8.24, "volume": 3354675.0}, {"date": "2025-10-22", "close": 8.16, "volume": 3599641.0}, {"date": "2025-10-23", "close": 8.75, "volume": 5734605.0}, {"date": "2025-10-24", "close": 9.05, "volume": 4548919.0}, {"date": "2025-10-27", "close": 9.29, "volume": 7704875.0}, {"date": "2025-10-28", "close": 9.05, "volume": 3439647.0}, {"date": "2025-10-29", "close": 8.68, "volume": 3834967.0}, {"date": "2025-10-30", "close": 8.18, "volume": 5390870.0}, {"date": "2025-10-31", "close": 8.28, "volume": 4640522.0}, {"date": "2025-11-03", "close": 8.01, "volume": 5236598.0}, {"date": "2025-11-04", "close": 7.89, "volume": 5302098.0}, {"date": "2025-11-05", "close": 7.69, "volume": 7608971.0}, {"date": "2025-11-06", "close": 7.42, "volume": 11127970.0}, {"date": "2025-11-07", "close": 8.18, "volume": 13664240.0}, {"date": "2025-11-10", "close": 8.29, "volume": 8579960.0}, {"date": "2025-11-11", "close": 8.57, "volume": 5642049.0}, {"date": "2025-11-12", "close": 8.48, "volume": 5340549.0}, {"date": "2025-11-13", "close": 8.76, "volume": 5674184.0}, {"date": "2025-11-14", "close": 8.7, "volume": 4656489.0}, {"date": "2025-11-17", "close": 8.24, "volume": 3640440.0}, {"date": "2025-11-18", "close": 8.27, "volume": 4034878.0}, {"date": "2025-11-19", "close": 8.41, "volume": 4291227.0}, {"date": "2025-11-20", "close": 8.16, "volume": 3967457.0}, {"date": "2025-11-21", "close": 8.52, "volume": 5545209.0}, {"date": "2025-11-24", "close": 8.83, "volume": 6262431.0}, {"date": "2025-11-25", "close": 9.56, "volume": 6337598.0}, {"date": "2025-11-26", "close": 10.08, "volume": 8083945.0}, {"date": "2025-11-28", "close": 10.42, "volume": 3987978.0}, {"date": "2025-12-01", "close": 10.44, "volume": 5242213.0}, {"date": "2025-12-02", "close": 10.36, "volume": 5536180.0}, {"date": "2025-12-03", "close": 10.61, "volume": 5792053.0}, {"date": "2025-12-04", "close": 10.01, "volume": 6628438.0}, {"date": "2025-12-05", "close": 10.04, "volume": 4820795.0}, {"date": "2025-12-08", "close": 9.84, "volume": 4316404.0}, {"date": "2025-12-09", "close": 10.06, "volume": 3275608.0}, {"date": "2025-12-10", "close": 10.66, "volume": 8093496.0}, {"date": "2025-12-11", "close": 10.69, "volume": 6113608.0}, {"date": "2025-12-12", "close": 10.61, "volume": 3843026.0}, {"date": "2025-12-15", "close": 10.41, "volume": 6334177.0}, {"date": "2025-12-16", "close": 9.9, "volume": 5072735.0}, {"date": "2025-12-17", "close": 10.08, "volume": 4243196.0}, {"date": "2025-12-18", "close": 10.26, "volume": 5704928.0}, {"date": "2025-12-19", "close": 10.08, "volume": 4854574.0}, {"date": "2025-12-22", "close": 10.03, "volume": 3225825.0}, {"date": "2025-12-23", "close": 9.92, "volume": 3135751.0}, {"date": "2025-12-24", "close": 9.9, "volume": 1754000.0}, {"date": "2025-12-26", "close": 10.08, "volume": 2739551.0}, {"date": "2025-12-29", "close": 10.17, "volume": 3067043.0}, {"date": "2025-12-30", "close": 10.17, "volume": 3764952.0}, {"date": "2025-12-31", "close": 10.0, "volume": 3226520.0}, {"date": "2026-01-02", "close": 10.19, "volume": 2599133.0}, {"date": "2026-01-05", "close": 10.49, "volume": 3354812.0}, {"date": "2026-01-06", "close": 10.93, "volume": 4869883.0}, {"date": "2026-01-07", "close": 10.75, "volume": 4655804.0}, {"date": "2026-01-08", "close": 11.35, "volume": 6894928.0}, {"date": "2026-01-09", "close": 11.72, "volume": 5618086.0}, {"date": "2026-01-12", "close": 11.51, "volume": 3914042.0}, {"date": "2026-01-13", "close": 11.36, "volume": 4762034.0}, {"date": "2026-01-14", "close": 11.72, "volume": 4352968.0}, {"date": "2026-01-15", "close": 12.05, "volume": 5667565.0}, {"date": "2026-01-16", "close": 11.91, "volume": 5755773.0}, {"date": "2026-01-20", "close": 11.3, "volume": 5557759.0}, {"date": "2026-01-21", "close": 12.0, "volume": 3489047.0}, {"date": "2026-01-22", "close": 12.13, "volume": 5824729.0}, {"date": "2026-01-23", "close": 11.85, "volume": 3071633.0}, {"date": "2026-01-26", "close": 11.72, "volume": 3689961.0}, {"date": "2026-01-27", "close": 11.37, "volume": 4493161.0}, {"date": "2026-01-28", "close": 11.41, "volume": 6097865.0}, {"date": "2026-01-29", "close": 11.18, "volume": 7254222.0}, {"date": "2026-01-30", "close": 10.82, "volume": 6217934.0}, {"date": "2026-02-02", "close": 11.48, "volume": 6485875.0}, {"date": "2026-02-03", "close": 12.98, "volume": 10949180.0}, {"date": "2026-02-04", "close": 13.73, "volume": 11461720.0}, {"date": "2026-02-05", "close": 13.2, "volume": 6278078.0}, {"date": "2026-02-06", "close": 13.46, "volume": 5882039.0}, {"date": "2026-02-09", "close": 13.05, "volume": 5546279.0}, {"date": "2026-02-10", "close": 13.6, "volume": 7499980.0}, {"date": "2026-02-11", "close": 14.06, "volume": 6586965.0}, {"date": "2026-02-12", "close": 13.27, "volume": 8920745.0}, {"date": "2026-02-13", "close": 13.21, "volume": 6604814.0}, {"date": "2026-02-17", "close": 12.35, "volume": 10342780.0}, {"date": "2026-02-18", "close": 13.41, "volume": 11495400.0}, {"date": "2026-02-19", "close": 12.69, "volume": 7007842.0}, {"date": "2026-02-20", "close": 12.59, "volume": 5824480.0}, {"date": "2026-02-23", "close": 12.49, "volume": 5293048.0}, {"date": "2026-02-24", "close": 13.0, "volume": 6212545.0}, {"date": "2026-02-25", "close": 12.41, "volume": 4731184.0}, {"date": "2026-02-26", "close": 11.97, "volume": 7056691.0}, {"date": "2026-02-27", "close": 12.65, "volume": 7740253.0}, {"date": "2026-03-02", "close": 12.3, "volume": 7909489.0}, {"date": "2026-03-03", "close": 12.38, "volume": 7905551.0}, {"date": "2026-03-04", "close": 12.89, "volume": 5327366.0}, {"date": "2026-03-05", "close": 12.55, "volume": 12639800.0}, {"date": "2026-03-06", "close": 11.44, "volume": 11466810.0}, {"date": "2026-03-09", "close": 12.11, "volume": 9730011.0}, {"date": "2026-03-10", "close": 12.08, "volume": 8633749.0}, {"date": "2026-03-11", "close": 11.75, "volume": 5578863.0}, {"date": "2026-03-12", "close": 12.8, "volume": 10411880.0}, {"date": "2026-03-13", "close": 12.03, "volume": 8441492.0}, {"date": "2026-03-16", "close": 11.8, "volume": 6688735.0}, {"date": "2026-03-17", "close": 12.21, "volume": 4838623.0}, {"date": "2026-03-18", "close": 11.96, "volume": 5310004.0}, {"date": "2026-03-19", "close": 11.51, "volume": 6603099.0}, {"date": "2026-03-20", "close": 10.41, "volume": 17907480.0}, {"date": "2026-03-23", "close": 10.83, "volume": 7073807.0}, {"date": "2026-03-24", "close": 11.41, "volume": 4827620.0}, {"date": "2026-03-25", "close": 12.37, "volume": 5232600.0}, {"date": "2026-03-26", "close": 12.55, "volume": 10077200.0}, {"date": "2026-03-27", "close": 12.66, "volume": 5087316.0}, {"date": "2026-03-30", "close": 12.57, "volume": 6317998.0}, {"date": "2026-03-31", "close": 13.31, "volume": 7039405.0}, {"date": "2026-04-01", "close": 13.02, "volume": 5354895.0}, {"date": "2026-04-02", "close": 12.91, "volume": 3179373.0}, {"date": "2026-04-06", "close": 12.54, "volume": 4458466.0}, {"date": "2026-04-07", "close": 13.26, "volume": 6379615.0}, {"date": "2026-04-08", "close": 13.57, "volume": 7586429.0}, {"date": "2026-04-09", "close": 13.52, "volume": 6043066.0}, {"date": "2026-04-10", "close": 13.65, "volume": 3138510.0}, {"date": "2026-04-13", "close": 14.04, "volume": 5044698.0}, {"date": "2026-04-14", "close": 13.57, "volume": 5251458.0}, {"date": "2026-04-15", "close": 13.59, "volume": 3185425.0}, {"date": "2026-04-16", "close": 13.74, "volume": 3619783.0}, {"date": "2026-04-17", "close": 13.35, "volume": 6556513.0}, {"date": "2026-04-20", "close": 13.65, "volume": 3967349.0}, {"date": "2026-04-21", "close": 13.74, "volume": 4639726.0}, {"date": "2026-04-22", "close": 13.86, "volume": 5605103.0}, {"date": "2026-04-23", "close": 13.55, "volume": 4472549.0}, {"date": "2026-04-24", "close": 13.62, "volume": 3226484.0}, {"date": "2026-04-27", "close": 13.72, "volume": 3662319.0}, {"date": "2026-04-28", "close": 13.66, "volume": 3863260.0}, {"date": "2026-04-29", "close": 13.25, "volume": 6423043.0}, {"date": "2026-04-30", "close": 14.37, "volume": 7626723.0}, {"date": "2026-05-01", "close": 14.63, "volume": 10648800.0}, {"date": "2026-05-04", "close": 14.22, "volume": 6665292.0}, {"date": "2026-05-05", "close": 14.99, "volume": 4849959.0}, {"date": "2026-05-06", "close": 15.1, "volume": 6434330.0}, {"date": "2026-05-07", "close": 14.74, "volume": 5948335.0}, {"date": "2026-05-08", "close": 14.96, "volume": 3806230.0}, {"date": "2026-05-11", "close": 14.84, "volume": 3724618.0}, {"date": "2026-05-12", "close": 14.38, "volume": 4534266.0}, {"date": "2026-05-13", "close": 14.39, "volume": 4732487.0}, {"date": "2026-05-14", "close": 14.31, "volume": 2968699.0}, {"date": "2026-05-15", "close": 13.7, "volume": 3993549.0}, {"date": "2026-05-18", "close": 13.81, "volume": 3769812.0}, {"date": "2026-05-19", "close": 13.32, "volume": 5438867.0}, {"date": "2026-05-20", "close": 14.06, "volume": 11043850.0}, {"date": "2026-05-21", "close": 14.38, "volume": 4208928.0}, {"date": "2026-05-22", "close": 14.51, "volume": 4114414.0}, {"date": "2026-05-26", "close": 14.74, "volume": 4109331.0}, {"date": "2026-05-27", "close": 14.84, "volume": 5616282.0}, {"date": "2026-05-28", "close": 15.47, "volume": 5077659.0}, {"date": "2026-05-29", "close": 15.35, "volume": 5160348.0}, {"date": "2026-06-01", "close": 15.0, "volume": 3545824.0}, {"date": "2026-06-02", "close": 14.99, "volume": 3788830.0}, {"date": "2026-06-03", "close": 14.73, "volume": 2817900.0}, {"date": "2026-06-04", "close": 14.26, "volume": 3313101.0}, {"date": "2026-06-05", "close": 14.21, "volume": 3444185.0}, {"date": "2026-06-08", "close": 14.23, "volume": 3417472.0}, {"date": "2026-06-09", "close": 14.54, "volume": 4591234.0}, {"date": "2026-06-10", "close": 14.23, "volume": 2408559.0}, {"date": "2026-06-11", "close": 15.08, "volume": 3772458.0}, {"date": "2026-06-12", "close": 15.74, "volume": 3407927.0}, {"date": "2026-06-15", "close": 15.89, "volume": 3215314.0}, {"date": "2026-06-16", "close": 13.18, "volume": 27912620.0}, {"date": "2026-06-17", "close": 12.73, "volume": 12119260.0}, {"date": "2026-06-18", "close": 12.07, "volume": 11743350.0}, {"date": "2026-06-22", "close": 11.5, "volume": 14123270.0}, {"date": "2026-06-23", "close": 11.38, "volume": 7412867.0}, {"date": "2026-06-24", "close": 11.32, "volume": 7616493.0}, {"date": "2026-06-25", "close": 11.33, "volume": 7094480.0}, {"date": "2026-06-26", "close": 11.41, "volume": 29089080.0}, {"date": "2026-06-29", "close": 10.95, "volume": 7439744.0}, {"date": "2026-06-30", "close": 10.62, "volume": 6758650.0}, {"date": "2026-07-01", "close": 10.55, "volume": 6492783.0}, {"date": "2026-07-02", "close": 10.82, "volume": 3950125.0}, {"date": "2026-07-06", "close": 10.58, "volume": 3834901.0}, {"date": "2026-07-07", "close": 10.97, "volume": 5551930.0}, {"date": "2026-07-08", "close": 11.3, "volume": 5542661.0}, {"date": "2026-07-09", "close": 10.81, "volume": 4281254.0}, {"date": "2026-07-10", "close": 11.13, "volume": 2769505.0}, {"date": "2026-07-13", "close": 11.61, "volume": 4688639.0}, {"date": "2026-07-14", "close": 11.91, "volume": 4091810.0}, {"date": "2026-07-15", "close": 11.95, "volume": 2865591.0}, {"date": "2026-07-16", "close": 11.86, "volume": 3057353.0}, {"date": "2026-07-17", "close": 11.79, "volume": 3333165.0}, {"date": "2026-07-20", "close": 11.99, "volume": 4507987.0}, {"date": "2026-07-21", "close": 12.61, "volume": 2801557.0}, {"date": "2026-07-22", "close": 13.22, "volume": 3633194.0}, {"date": "2026-07-23", "close": 12.81, "volume": 3853346.0}, {"date": "2026-07-24", "close": 12.8, "volume": 3057110.0}, {"date": "2026-07-27", "close": 11.74, "volume": 4131454.0}, {"date": "2026-07-28", "close": 11.43, "volume": 4618214.0}, {"date": "2026-07-29", "close": 11.96, "volume": 3110701.0}, {"date": "2026-07-30", "close": 12.07, "volume": 3406573.0}, {"date": "2026-07-31", "close": 9.76, "volume": 8707055.0}, {"date": "2026-08-03", "close": 10.02, "volume": 5157209.0}, {"date": "2026-08-04", "close": 10.43, "volume": 6009127.0}, {"date": "2026-08-05", "close": 10.14, "volume": 3489153.0}, {"date": "2026-08-06", "close": 10.14, "volume": 2270044.0}, {"date": "2026-08-07", "close": 10.12, "volume": 1871650.0}], "refreshing": true}