{"ticker": "IBKR", "overview": {"cik": "1381197", "ticker": "IBKR", "name": "Interactive Brokers Group, Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001381197-26-000154", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001381197-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001381197-26-000149", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001381197-26-000147", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001381197-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001381197-26-000140", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001381197-26-000138", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001381197-26-000135", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001381197-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001381197-26-000130", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0001381197-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001381197-26-000118", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001381197-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001381197-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000104", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001381197-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001381197-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000672", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001381197-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001381197-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001381197-26-000082", "price_sensitive": false}]}, "description": "Interactive Brokers Group, Inc. trades as IBKR on the NASDAQ and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 11 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 2 open-market purchases totalling $4.54K against 1 sale totalling $2.07M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 4539.0, "sell_n": 1, "sell_sum": 2065250.0, "net": -2060711.0, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-10-28"}, "metrics": {"ticker": "IBKR", "has_prices": true, "as_of": "2026-09-18", "last": 90.69, "prev_close": 88.38, "change": 2.3100000000000023, "change_pct": 0.02613713509843859, "session_volume": 6227861.0, "vwap_5": 89.22027097549976, "vwap_20": 92.25007450819334, "vwap_60": 91.38390966991209, "vwap_250": 77.62455122314182, "high_52w": 98.19, "low_52w": 61.05, "avg_volume_20": 4007774.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001381197-26-000156", "src": "INSIDERS", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Lawrence E. Harris", "who_key": "Harris Lawrence E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2065250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "$2.1M sale: A board member lightens up on IBKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1406586/000138119726000156/0001381197-26-000156-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8152}, {"id": "0001381197-26-000149", "src": "INSIDERS", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Lori A. Conkling", "who_key": "Conkling Lori A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2363.25, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A director backs IBKR with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2067952/000138119726000149/0001381197-26-000149-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001381197-26-000140", "src": "INSIDERS", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Lori A. Conkling", "who_key": "Conkling Lori A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2175.75, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director buys $2K of IBKR", "source_url": "https://www.sec.gov/Archives/edgar/data/2067952/000138119726000140/0001381197-26-000140-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0002100119-26-000672", "src": "13DG", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Interactive Brokers Group, Inc.", "who_key": "Interactive Brokers Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Interactive Brokers Group, Inc. takes a 7.3% passive stake in IBKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1381197/0002100119-26-000672-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001535", "src": "13DG", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Interactive Brokers Group, Inc.", "who_key": "Interactive Brokers Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Interactive Brokers Group, Inc. adjusts its stake in IBKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1381197/0000102909-26-001535-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2025-20033446-T235", "src": "CONGRESS", "ticker": "IBKR", "cik": "", "company": "Interactive Brokers Group, Inc.", "company_raw": "Account 924\nSP Interactive Brokers Group, Inc. - Class\nA Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads IBKR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553912}, {"id": "HOUSE-2025-20030932-T73", "src": "CONGRESS", "ticker": "IBKR", "cik": "", "company": "Interactive Brokers Group, Inc.", "company_raw": "Account 924\nSP Interactive Brokers Group, Inc. - Class\nA Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys IBKR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643192}, {"id": "HOUSE-2025-20030891-T330", "src": "CONGRESS", "ticker": "IBKR", "cik": "", "company": "Interactive Brokers Group, Inc.", "company_raw": "Account 924\nSP Interactive Brokers Group, Inc. - Class\nA Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads IBKR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715192}, {"id": "HOUSE-2025-20030891-T331", "src": "CONGRESS", "ticker": "IBKR", "cik": "", "company": "Interactive Brokers Group, Inc.", "company_raw": "Account 924\nSP Interactive Brokers Group, Inc. - Class\nA Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys IBKR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725272}, {"id": "HOUSE-2024-20026360-T2", "src": "CONGRESS", "ticker": "IBKR", "cik": "", "company": "Interactive Brokers Group, Inc.", "company_raw": ": Chris IRA\nSP Interactive Brokers Group, Inc. - Class\nA Common Stock", "who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Morgan McGarvey dumps IBKR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036312}, {"id": "HOUSE-2024-20025388-T1", "src": "CONGRESS", "ticker": "IBKR", "cik": "", "company": "Interactive Brokers Group, Inc.", "company_raw": ": Chris IRA\nSP Interactive Brokers Group, Inc. -\nClass A Common Stock", "who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "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": "Hon. Morgan McGarvey adds IBKR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025388.pdf", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266712}], "recent_buys": [{"id": "0001381197-26-000149", "src": "INSIDERS", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Lori A. Conkling", "who_key": "Conkling Lori A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2363.25, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A director backs IBKR with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2067952/000138119726000149/0001381197-26-000149-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001381197-26-000140", "src": "INSIDERS", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Lori A. Conkling", "who_key": "Conkling Lori A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2175.75, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director buys $2K of IBKR", "source_url": "https://www.sec.gov/Archives/edgar/data/2067952/000138119726000140/0001381197-26-000140-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}], "institutional": [{"id": "13DG-0002100119-26-000672", "src": "13DG", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Interactive Brokers Group, Inc.", "who_key": "Interactive Brokers Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Interactive Brokers Group, Inc. takes a 7.3% passive stake in IBKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1381197/0002100119-26-000672-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001535", "src": "13DG", "ticker": "IBKR", "cik": "1381197", "company": "Interactive Brokers Group, Inc.", "company_raw": "Interactive Brokers Group, Inc.", "who": "Interactive Brokers Group, Inc.", "who_key": "Interactive Brokers Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Interactive Brokers Group, Inc. adjusts its stake in IBKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1381197/0000102909-26-001535-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Interactive Brokers Group, Inc. - Class A Common Stock", "new_value": "Interactive Brokers Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001381197", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001381197", "applied": 1, "detected_at": "2026-10-25T02:45:45.385657"}]}, "key_people": [{"who": "Lawrence E. Harris", "who_key": "Harris Lawrence E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2065250.0, "net": -2065250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2065250.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1406586/000138119726000156/0001381197-26-000156-index.htm"}], "latest": {"action": "SELL", "amount": 2065250.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1406586/000138119726000156/0001381197-26-000156-index.htm"}}, {"who": "Lori A. Conkling", "who_key": "Conkling Lori A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4539.0, "sold": 0, "net": 4539.0, "trades": 2, "top_score": 21.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2363.25, "date": "2026-09-01", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2067952/000138119726000149/0001381197-26-000149-index.htm"}, {"action": "BUY", "amount": 2175.75, "date": "2026-08-03", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2067952/000138119726000140/0001381197-26-000140-index.htm"}], "latest": {"action": "BUY", "amount": 2363.25, "date": "2026-09-01", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2067952/000138119726000149/0001381197-26-000149-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Morgan McGarvey", "who_key": "Hon. Morgan McGarvey", "role": "House \u00b7 KY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025388.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026360.pdf"}}], "activity": [{"date": "2026-09-01", "net": 2363.25}, {"date": "2026-10-28", "net": -2065250.0}], "announcements": [{"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001381197-26-000154", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001381197-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001381197-26-000149", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001381197-26-000147", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001381197-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001381197-26-000140", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001381197-26-000138", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001381197-26-000135", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-31", "title": "Prospectus", "accession": "0001381197-26-000133", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001381197-26-000130", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0001381197-26-000122", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001381197-26-000118", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001381197-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001381197-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001381197-26-000104", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001381197-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001381197-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000672", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001381197-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001381197-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001381197-26-000082", "price_sensitive": false}], "performance": {"ticker": "IBKR", "has_prices": true, "summary": {"n": 5, "avg": 0.6333001467557899, "win_rate": 1.0, "best": 1.958649376070467, "worst": 0.003318951211417161, "as_of": "2026-09-18"}, "buys": [{"who": "Conkling Lori A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2363.25, "date": "2026-09-01", "score": 21.5, "ref_price": 90.39, "return": 0.003318951211417161}, {"who": "Conkling Lori A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2175.75, "date": "2026-08-03", "score": 21.2, "ref_price": 87.75, "return": 0.03350427350427348}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 63.49, "return": 0.4284139234525121}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 52.0425, "return": 0.7426142095402797}, {"who": "Hon. Morgan McGarvey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY03", "amount": 1001.0, "date": "2024-06-06", "score": 0.0, "ref_price": 30.6525, "return": 1.958649376070467}]}, "price_series": [{"date": "2016-09-19", "close": 8.9025, "volume": 1552828.0}, {"date": "2016-09-20", "close": 8.9125, "volume": 1077204.0}, {"date": "2016-09-21", "close": 9.01, "volume": 1980212.0}, {"date": "2016-09-22", "close": 9.095, "volume": 1105552.0}, {"date": "2016-09-23", "close": 9.055, "volume": 1305212.0}, {"date": "2016-09-26", "close": 8.84, "volume": 1021172.0}, {"date": "2016-09-27", "close": 8.8625, "volume": 811352.0}, {"date": "2016-09-28", "close": 8.9475, "volume": 943568.0}, {"date": "2016-09-29", "close": 8.765, "volume": 1607540.0}, {"date": "2016-09-30", "close": 8.8175, "volume": 2111212.0}, {"date": "2016-10-03", "close": 8.905, "volume": 2124740.0}, {"date": "2016-10-04", "close": 9.0675, "volume": 1967212.0}, {"date": "2016-10-05", "close": 9.3525, "volume": 2901760.0}, {"date": "2016-10-06", "close": 9.305, "volume": 1250268.0}, {"date": "2016-10-07", "close": 9.265, "volume": 1052500.0}, {"date": "2016-10-10", "close": 9.315, "volume": 679016.0}, {"date": "2016-10-11", "close": 9.2025, "volume": 993960.0}, {"date": "2016-10-12", "close": 9.17, "volume": 1629544.0}, {"date": "2016-10-13", "close": 9.03, "volume": 1152236.0}, {"date": "2016-10-14", "close": 8.98, "volume": 1135396.0}, {"date": "2016-10-17", "close": 8.8025, "volume": 1330032.0}, {"date": "2016-10-18", "close": 8.92, "volume": 2048076.0}, {"date": "2016-10-19", "close": 8.6025, "volume": 3805448.0}, {"date": "2016-10-20", "close": 8.5075, "volume": 2190360.0}, {"date": "2016-10-21", "close": 8.5375, "volume": 1707724.0}, {"date": "2016-10-24", "close": 8.5025, "volume": 1155864.0}, {"date": "2016-10-25", "close": 8.405, "volume": 1560108.0}, {"date": "2016-10-26", "close": 8.3625, "volume": 2123040.0}, {"date": "2016-10-27", "close": 8.335, "volume": 994004.0}, {"date": "2016-10-28", "close": 8.335, "volume": 1327456.0}, {"date": "2016-10-31", "close": 8.2975, "volume": 1625076.0}, {"date": "2016-11-01", "close": 8.1625, "volume": 1669796.0}, {"date": "2016-11-02", "close": 8.0725, "volume": 1503832.0}, {"date": "2016-11-03", "close": 8.045, "volume": 895284.0}, {"date": "2016-11-04", "close": 8.055, "volume": 973608.0}, {"date": "2016-11-07", "close": 8.305, "volume": 1189644.0}, {"date": "2016-11-08", "close": 8.31, "volume": 933096.0}, {"date": "2016-11-09", "close": 8.62, "volume": 2184432.0}, {"date": "2016-11-10", "close": 9.0725, "volume": 3979776.0}, {"date": "2016-11-11", "close": 9.2225, "volume": 2806028.0}, {"date": "2016-11-14", "close": 9.52, "volume": 2636760.0}, {"date": "2016-11-15", "close": 9.5275, "volume": 2057252.0}, {"date": "2016-11-16", "close": 9.5025, "volume": 2711660.0}, {"date": "2016-11-17", "close": 9.6025, "volume": 962452.0}, {"date": "2016-11-18", "close": 9.5075, "volume": 1482860.0}, {"date": "2016-11-21", "close": 9.4625, "volume": 1122116.0}, {"date": "2016-11-22", "close": 9.4325, "volume": 1089328.0}, {"date": "2016-11-23", "close": 9.49, "volume": 1667628.0}, {"date": "2016-11-25", "close": 9.44, "volume": 932348.0}, {"date": "2016-11-28", "close": 9.1925, "volume": 1633544.0}, {"date": "2016-11-29", "close": 9.1775, "volume": 1261852.0}, {"date": "2016-11-30", "close": 9.18, "volume": 1723508.0}, {"date": "2016-12-01", "close": 9.2325, "volume": 1737908.0}, {"date": "2016-12-02", "close": 9.2975, "volume": 2792136.0}, {"date": "2016-12-05", "close": 9.37, "volume": 1885208.0}, {"date": "2016-12-06", "close": 9.51, "volume": 1654152.0}, {"date": "2016-12-07", "close": 9.625, "volume": 1809500.0}, {"date": "2016-12-08", "close": 9.7975, "volume": 2285172.0}, {"date": "2016-12-09", "close": 9.9, "volume": 1532948.0}, {"date": "2016-12-12", "close": 9.765, "volume": 1727220.0}, {"date": "2016-12-13", "close": 9.6775, "volume": 1517176.0}, {"date": "2016-12-14", "close": 9.7275, "volume": 1613672.0}, {"date": "2016-12-15", "close": 9.7325, "volume": 1574416.0}, {"date": "2016-12-16", "close": 9.495, "volume": 6975612.0}, {"date": "2016-12-19", "close": 9.5225, "volume": 1783824.0}, {"date": "2016-12-20", "close": 9.5425, "volume": 1507000.0}, {"date": "2016-12-21", "close": 9.4575, "volume": 1473856.0}, {"date": "2016-12-22", "close": 9.41, "volume": 1194132.0}, {"date": "2016-12-23", "close": 9.3975, "volume": 1204260.0}, {"date": "2016-12-27", "close": 9.385, "volume": 837468.0}, {"date": "2016-12-28", "close": 9.2175, "volume": 1183392.0}, {"date": "2016-12-29", "close": 9.05, "volume": 1599784.0}, {"date": "2016-12-30", "close": 9.1275, "volume": 1039712.0}, {"date": "2017-01-03", "close": 9.2725, "volume": 2117980.0}, {"date": "2017-01-04", "close": 9.5975, "volume": 2838184.0}, {"date": "2017-01-05", "close": 9.4, "volume": 2227792.0}, {"date": "2017-01-06", "close": 9.645, "volume": 2670692.0}, {"date": "2017-01-09", "close": 9.6175, "volume": 1838928.0}, {"date": "2017-01-10", "close": 9.78, "volume": 2030012.0}, {"date": "2017-01-11", "close": 9.8175, "volume": 2167488.0}, {"date": "2017-01-12", "close": 9.67, "volume": 1731440.0}, {"date": "2017-01-13", "close": 9.695, "volume": 1378844.0}, {"date": "2017-01-17", "close": 9.505, "volume": 1996404.0}, {"date": "2017-01-18", "close": 9.2775, "volume": 5022704.0}, {"date": "2017-01-19", "close": 9.2225, "volume": 2973396.0}, {"date": "2017-01-20", "close": 9.2125, "volume": 2660452.0}, {"date": "2017-01-23", "close": 9.135, "volume": 1888500.0}, {"date": "2017-01-24", "close": 9.1725, "volume": 1895192.0}, {"date": "2017-01-25", "close": 9.2625, "volume": 1714556.0}, {"date": "2017-01-26", "close": 9.28, "volume": 1355292.0}, {"date": "2017-01-27", "close": 9.2825, "volume": 1059560.0}, {"date": "2017-01-30", "close": 9.2875, "volume": 1736452.0}, {"date": "2017-01-31", "close": 9.335, "volume": 1649416.0}, {"date": "2017-02-01", "close": 9.4, "volume": 2286036.0}, {"date": "2017-02-02", "close": 9.2175, "volume": 3328456.0}, {"date": "2017-02-03", "close": 9.4775, "volume": 1703620.0}, {"date": "2017-02-06", "close": 9.4775, "volume": 1615292.0}, {"date": "2017-02-07", "close": 9.52, "volume": 1583940.0}, {"date": "2017-02-08", "close": 9.4375, "volume": 1379196.0}, {"date": "2017-02-09", "close": 9.565, "volume": 1143868.0}, {"date": "2017-02-10", "close": 9.555, "volume": 996904.0}, {"date": "2017-02-13", "close": 9.65, "volume": 891160.0}, {"date": "2017-02-14", "close": 9.72, "volume": 778616.0}, {"date": "2017-02-15", "close": 9.8075, "volume": 2747308.0}, {"date": "2017-02-16", "close": 9.705, "volume": 2629820.0}, {"date": "2017-02-17", "close": 9.6725, "volume": 1377768.0}, {"date": "2017-02-21", "close": 9.565, "volume": 1056628.0}, {"date": "2017-02-22", "close": 9.535, "volume": 1369952.0}, {"date": "2017-02-23", "close": 9.4925, "volume": 1374392.0}, {"date": "2017-02-24", "close": 9.3775, "volume": 968056.0}, {"date": "2017-02-27", "close": 9.4225, "volume": 1834376.0}, {"date": "2017-02-28", "close": 9.1775, "volume": 2271016.0}, {"date": "2017-03-01", "close": 9.6, "volume": 2561568.0}, {"date": "2017-03-02", "close": 9.3725, "volume": 1247532.0}, {"date": "2017-03-03", "close": 9.395, "volume": 958256.0}, {"date": "2017-03-06", "close": 9.35, "volume": 863172.0}, {"date": "2017-03-07", "close": 9.325, "volume": 758496.0}, {"date": "2017-03-08", "close": 9.3725, "volume": 1470288.0}, {"date": "2017-03-09", "close": 9.2, "volume": 1678352.0}, {"date": "2017-03-10", "close": 9.2425, "volume": 1120076.0}, {"date": "2017-03-13", "close": 9.2975, "volume": 966736.0}, {"date": "2017-03-14", "close": 9.1925, "volume": 1686604.0}, {"date": "2017-03-15", "close": 9.1075, "volume": 1979296.0}, {"date": "2017-03-16", "close": 9.195, "volume": 1441252.0}, {"date": "2017-03-17", "close": 9.0875, "volume": 2448072.0}, {"date": "2017-03-20", "close": 9.0125, "volume": 1702396.0}, {"date": "2017-03-21", "close": 8.8125, "volume": 3047960.0}, {"date": "2017-03-22", "close": 8.7475, "volume": 3180936.0}, {"date": "2017-03-23", "close": 8.76, "volume": 2065432.0}, {"date": "2017-03-24", "close": 8.6725, "volume": 2348144.0}, {"date": "2017-03-27", "close": 8.63, "volume": 1714020.0}, {"date": "2017-03-28", "close": 8.6925, "volume": 1756728.0}, {"date": "2017-03-29", "close": 8.63, "volume": 2303640.0}, {"date": "2017-03-30", "close": 8.71, "volume": 3609156.0}, {"date": "2017-03-31", "close": 8.68, "volume": 2270772.0}, {"date": "2017-04-03", "close": 8.5175, "volume": 7668040.0}, {"date": "2017-04-04", "close": 8.66, "volume": 2920652.0}, {"date": "2017-04-05", "close": 8.6575, "volume": 6635392.0}, {"date": "2017-04-06", "close": 8.6175, "volume": 3968364.0}, {"date": "2017-04-07", "close": 8.675, "volume": 2056700.0}, {"date": "2017-04-10", "close": 8.64, "volume": 1457156.0}, {"date": "2017-04-11", "close": 8.5825, "volume": 4124024.0}, {"date": "2017-04-12", "close": 8.5125, "volume": 2352540.0}, {"date": "2017-04-13", "close": 8.495, "volume": 3175052.0}, {"date": "2017-04-17", "close": 8.625, "volume": 2090100.0}, {"date": "2017-04-18", "close": 8.6975, "volume": 3531992.0}, {"date": "2017-04-19", "close": 8.47, "volume": 8923456.0}, {"date": "2017-04-20", "close": 8.5825, "volume": 2932084.0}, {"date": "2017-04-21", "close": 8.5075, "volume": 2269228.0}, {"date": "2017-04-24", "close": 8.56, "volume": 2277224.0}, {"date": "2017-04-25", "close": 8.635, "volume": 1239512.0}, {"date": "2017-04-26", "close": 8.7525, "volume": 2717608.0}, {"date": "2017-04-27", "close": 8.7475, "volume": 5305020.0}, {"date": "2017-04-28", "close": 8.7075, "volume": 3535036.0}, {"date": "2017-05-01", "close": 8.825, "volume": 1828604.0}, {"date": "2017-05-02", "close": 8.9, "volume": 1264152.0}, {"date": "2017-05-03", "close": 8.99, "volume": 2304872.0}, {"date": "2017-05-04", "close": 8.995, "volume": 3066348.0}, {"date": "2017-05-05", "close": 9.0325, "volume": 1314404.0}, {"date": "2017-05-08", "close": 9.01, "volume": 1225460.0}, {"date": "2017-05-09", "close": 8.95, "volume": 2268764.0}, {"date": "2017-05-10", "close": 8.765, "volume": 3181360.0}, {"date": "2017-05-11", "close": 8.7525, "volume": 2180220.0}, {"date": "2017-05-12", "close": 8.7475, "volume": 1535300.0}, {"date": "2017-05-15", "close": 8.815, "volume": 1529616.0}, {"date": "2017-05-16", "close": 8.745, "volume": 2505948.0}, {"date": "2017-05-17", "close": 8.585, "volume": 3223076.0}, {"date": "2017-05-18", "close": 8.6725, "volume": 1318556.0}, {"date": "2017-05-19", "close": 8.7325, "volume": 1812236.0}, {"date": "2017-05-22", "close": 8.7425, "volume": 1211196.0}, {"date": "2017-05-23", "close": 8.7275, "volume": 1299928.0}, {"date": "2017-05-24", "close": 8.7125, "volume": 2057112.0}, {"date": "2017-05-25", "close": 8.8125, "volume": 1377372.0}, {"date": "2017-05-26", "close": 8.815, "volume": 1106996.0}, {"date": "2017-05-30", "close": 8.7775, "volume": 847556.0}, {"date": "2017-05-31", "close": 8.72, "volume": 1510916.0}, {"date": "2017-06-01", "close": 8.8075, "volume": 2688584.0}, {"date": "2017-06-02", "close": 8.945, "volume": 2713544.0}, {"date": "2017-06-05", "close": 9.0275, "volume": 2560032.0}, {"date": "2017-06-06", "close": 8.9775, "volume": 1962764.0}, {"date": "2017-06-07", "close": 9.0875, "volume": 1580104.0}, {"date": "2017-06-08", "close": 9.0925, "volume": 1662420.0}, {"date": "2017-06-09", "close": 9.185, "volume": 1655640.0}, {"date": "2017-06-12", "close": 9.2525, "volume": 1899664.0}, {"date": "2017-06-13", "close": 9.2425, "volume": 2286656.0}, {"date": "2017-06-14", "close": 9.2525, "volume": 1941068.0}, {"date": "2017-06-15", "close": 9.2275, "volume": 1520124.0}, {"date": "2017-06-16", "close": 9.145, "volume": 1499944.0}, {"date": "2017-06-19", "close": 9.185, "volume": 1498968.0}, {"date": "2017-06-20", "close": 9.1975, "volume": 1672312.0}, {"date": "2017-06-21", "close": 9.15, "volume": 1610024.0}, {"date": "2017-06-22", "close": 9.225, "volume": 1589188.0}, {"date": "2017-06-23", "close": 9.2275, "volume": 2666016.0}, {"date": "2017-06-26", "close": 9.275, "volume": 1464884.0}, {"date": "2017-06-27", "close": 9.3175, "volume": 2392600.0}, {"date": "2017-06-28", "close": 9.4075, "volume": 3492740.0}, {"date": "2017-06-29", "close": 9.275, "volume": 2135148.0}, {"date": "2017-06-30", "close": 9.355, "volume": 1856148.0}, {"date": "2017-07-03", "close": 9.555, "volume": 1068424.0}, {"date": "2017-07-05", "close": 9.555, "volume": 3077440.0}, {"date": "2017-07-06", "close": 9.4125, "volume": 2826316.0}, {"date": "2017-07-07", "close": 9.36, "volume": 1298944.0}, {"date": "2017-07-10", "close": 9.395, "volume": 1379072.0}, {"date": "2017-07-11", "close": 9.385, "volume": 1518416.0}, {"date": "2017-07-12", "close": 9.4175, "volume": 931396.0}, {"date": "2017-07-13", "close": 9.4925, "volume": 1487644.0}, {"date": "2017-07-14", "close": 9.475, "volume": 1588468.0}, {"date": "2017-07-17", "close": 9.4425, "volume": 1931796.0}, {"date": "2017-07-18", "close": 9.4, "volume": 2707248.0}, {"date": "2017-07-19", "close": 9.3025, "volume": 5439556.0}, {"date": "2017-07-20", "close": 9.3825, "volume": 2992560.0}, {"date": "2017-07-21", "close": 9.69, "volume": 4893940.0}, {"date": "2017-07-24", "close": 9.7525, "volume": 3083488.0}, {"date": "2017-07-25", "close": 9.7525, "volume": 2189384.0}, {"date": "2017-07-26", "close": 9.7725, "volume": 1296500.0}, {"date": "2017-07-27", "close": 9.81, "volume": 2060452.0}, {"date": "2017-07-28", "close": 9.995, "volume": 3885656.0}, {"date": "2017-07-31", "close": 10.0125, "volume": 2270880.0}, {"date": "2017-08-01", "close": 10.0975, "volume": 1983024.0}, {"date": "2017-08-02", "close": 10.0875, "volume": 2567912.0}, {"date": "2017-08-03", "close": 10.1725, "volume": 1525848.0}, {"date": "2017-08-04", "close": 10.135, "volume": 1573232.0}, {"date": "2017-08-07", "close": 10.0925, "volume": 1137692.0}, {"date": "2017-08-08", "close": 10.0825, "volume": 992220.0}, {"date": "2017-08-09", "close": 10.1625, "volume": 1352568.0}, {"date": "2017-08-10", "close": 10.1725, "volume": 1796696.0}, {"date": "2017-08-11", "close": 10.17, "volume": 1794348.0}, {"date": "2017-08-14", "close": 10.2875, "volume": 2114020.0}, {"date": "2017-08-15", "close": 10.32, "volume": 1640268.0}, {"date": "2017-08-16", "close": 10.315, "volume": 1861704.0}, {"date": "2017-08-17", "close": 10.175, "volume": 1633968.0}, {"date": "2017-08-18", "close": 10.245, "volume": 4146220.0}, {"date": "2017-08-21", "close": 10.2225, "volume": 1547008.0}, {"date": "2017-08-22", "close": 10.32, "volume": 1684260.0}, {"date": "2017-08-23", "close": 10.3975, "volume": 1563420.0}, {"date": "2017-08-24", "close": 10.5375, "volume": 2543072.0}, {"date": "2017-08-25", "close": 10.6125, "volume": 1576464.0}, {"date": "2017-08-28", "close": 10.4725, "volume": 1602360.0}, {"date": "2017-08-29", "close": 10.4475, "volume": 1838712.0}, {"date": "2017-08-30", "close": 10.4225, "volume": 2364248.0}, {"date": "2017-08-31", "close": 10.4825, "volume": 1697204.0}, {"date": "2017-09-01", "close": 10.6675, "volume": 1920616.0}, {"date": "2017-09-05", "close": 10.43, "volume": 2273820.0}, {"date": "2017-09-06", "close": 10.415, "volume": 1694876.0}, {"date": "2017-09-07", "close": 10.325, "volume": 1353020.0}, {"date": "2017-09-08", "close": 10.3625, "volume": 1607180.0}, {"date": "2017-09-11", "close": 10.43, "volume": 1612320.0}, {"date": "2017-09-12", "close": 10.485, "volume": 1197028.0}, {"date": "2017-09-13", "close": 10.495, "volume": 1376592.0}, {"date": "2017-09-14", "close": 10.505, "volume": 1159636.0}, {"date": "2017-09-15", "close": 10.47, "volume": 2096016.0}, {"date": "2017-09-18", "close": 10.7175, "volume": 2087524.0}, {"date": "2017-09-19", "close": 10.86, "volume": 2231556.0}, {"date": "2017-09-20", "close": 10.99, "volume": 1772020.0}, {"date": "2017-09-21", "close": 10.9, "volume": 1083876.0}, {"date": "2017-09-22", "close": 11.0375, "volume": 1839596.0}, {"date": "2017-09-25", "close": 11.0325, "volume": 1489012.0}, {"date": "2017-09-26", "close": 10.9375, "volume": 1416480.0}, {"date": "2017-09-27", "close": 11.1075, "volume": 1868856.0}, {"date": "2017-09-28", "close": 11.2075, "volume": 2013676.0}, {"date": "2017-09-29", "close": 11.26, "volume": 2015420.0}, {"date": "2017-10-02", "close": 11.6025, "volume": 2583120.0}, {"date": "2017-10-03", "close": 11.795, "volume": 3175656.0}, {"date": "2017-10-04", "close": 11.825, "volume": 1899136.0}, {"date": "2017-10-05", "close": 11.9175, "volume": 1445116.0}, {"date": "2017-10-06", "close": 11.8625, "volume": 2480204.0}, {"date": "2017-10-09", "close": 11.89, "volume": 1418496.0}, {"date": "2017-10-10", "close": 11.835, "volume": 1695304.0}, {"date": "2017-10-11", "close": 11.9475, "volume": 1985632.0}, {"date": "2017-10-12", "close": 11.91, "volume": 1475496.0}, {"date": "2017-10-13", "close": 11.91, "volume": 1250296.0}, {"date": "2017-10-16", "close": 11.93, "volume": 1416636.0}, {"date": "2017-10-17", "close": 11.85, "volume": 2116700.0}, {"date": "2017-10-18", "close": 12.44, "volume": 6750916.0}, {"date": "2017-10-19", "close": 12.355, "volume": 5844692.0}, {"date": "2017-10-20", "close": 12.3475, "volume": 3487296.0}, {"date": "2017-10-23", "close": 12.6375, "volume": 3270484.0}, {"date": "2017-10-24", "close": 12.7825, "volume": 2498588.0}, {"date": "2017-10-25", "close": 12.865, "volume": 2568324.0}, {"date": "2017-10-26", "close": 13.13, "volume": 3584400.0}, {"date": "2017-10-27", "close": 13.3975, "volume": 2972228.0}, {"date": "2017-10-30", "close": 13.295, "volume": 2339968.0}, {"date": "2017-10-31", "close": 13.505, "volume": 3712548.0}, {"date": "2017-11-01", "close": 13.4625, "volume": 2335428.0}, {"date": "2017-11-02", "close": 13.7475, "volume": 3056132.0}, {"date": "2017-11-03", "close": 13.4825, "volume": 3088380.0}, {"date": "2017-11-06", "close": 13.59, "volume": 1471664.0}, {"date": "2017-11-07", "close": 13.5225, "volume": 1250068.0}, {"date": "2017-11-08", "close": 13.4975, "volume": 2176868.0}, {"date": "2017-11-09", "close": 13.4225, "volume": 1817096.0}, {"date": "2017-11-10", "close": 13.47, "volume": 1080804.0}, {"date": "2017-11-13", "close": 13.475, "volume": 1456356.0}, {"date": "2017-11-14", "close": 13.5125, "volume": 841260.0}, {"date": "2017-11-15", "close": 13.52, "volume": 1339560.0}, {"date": "2017-11-16", "close": 13.5975, "volume": 1074152.0}, {"date": "2017-11-17", "close": 13.63, "volume": 919316.0}, {"date": "2017-11-20", "close": 13.8275, "volume": 1056856.0}, {"date": "2017-11-21", "close": 13.88, "volume": 1381344.0}, {"date": "2017-11-22", "close": 13.815, "volume": 1180728.0}, {"date": "2017-11-24", "close": 13.9025, "volume": 452716.0}, {"date": "2017-11-27", "close": 13.8925, "volume": 2354420.0}, {"date": "2017-11-28", "close": 14.0525, "volume": 1571292.0}, {"date": "2017-11-29", "close": 14.28, "volume": 2268100.0}, {"date": "2017-11-30", "close": 14.265, "volume": 1745716.0}, {"date": "2017-12-01", "close": 14.52, "volume": 2196300.0}, {"date": "2017-12-04", "close": 14.7275, "volume": 2625344.0}, {"date": "2017-12-05", "close": 14.7125, "volume": 1380272.0}, {"date": "2017-12-06", "close": 14.7625, "volume": 1407224.0}, {"date": "2017-12-07", "close": 15.05, "volume": 3193856.0}, {"date": "2017-12-08", "close": 15.285, "volume": 2349984.0}, {"date": "2017-12-11", "close": 15.1675, "volume": 2603176.0}, {"date": "2017-12-12", "close": 15.47, "volume": 2925704.0}, {"date": "2017-12-13", "close": 15.2225, "volume": 1662740.0}, {"date": "2017-12-14", "close": 15.0125, "volume": 2107220.0}, {"date": "2017-12-15", "close": 15.1, "volume": 8132204.0}, {"date": "2017-12-18", "close": 15.085, "volume": 2535040.0}, {"date": "2017-12-19", "close": 14.995, "volume": 2129748.0}, {"date": "2017-12-20", "close": 14.875, "volume": 1644584.0}, {"date": "2017-12-21", "close": 14.9775, "volume": 2745160.0}, {"date": "2017-12-22", "close": 15.08, "volume": 1819108.0}, {"date": "2017-12-26", "close": 15.04, "volume": 736660.0}, {"date": "2017-12-27", "close": 14.9425, "volume": 2020436.0}, {"date": "2017-12-28", "close": 15.005, "volume": 1770300.0}, {"date": "2017-12-29", "close": 14.8025, "volume": 44133200.0}, {"date": "2018-01-02", "close": 14.885, "volume": 4234668.0}, {"date": "2018-01-03", "close": 14.785, "volume": 3768240.0}, {"date": "2018-01-04", "close": 14.8875, "volume": 4879052.0}, {"date": "2018-01-05", "close": 15.085, "volume": 3556812.0}, {"date": "2018-01-08", "close": 15.23, "volume": 3517272.0}, {"date": "2018-01-09", "close": 15.6525, "volume": 3753764.0}, {"date": "2018-01-10", "close": 15.5375, "volume": 2607844.0}, {"date": "2018-01-11", "close": 15.61, "volume": 1052712.0}, {"date": "2018-01-12", "close": 15.775, "volume": 2310028.0}, {"date": "2018-01-16", "close": 15.6125, "volume": 5905852.0}, {"date": "2018-01-17", "close": 15.6525, "volume": 5502212.0}, {"date": "2018-01-18", "close": 15.445, "volume": 3731620.0}, {"date": "2018-01-19", "close": 15.62, "volume": 4478276.0}, {"date": "2018-01-22", "close": 15.9175, "volume": 4283472.0}, {"date": "2018-01-23", "close": 16.275, "volume": 4271480.0}, {"date": "2018-01-24", "close": 16.085, "volume": 2592496.0}, {"date": "2018-01-25", "close": 15.77, "volume": 2973664.0}, {"date": "2018-01-26", "close": 16.05, "volume": 2800476.0}, {"date": "2018-01-29", "close": 15.9825, "volume": 2364320.0}, {"date": "2018-01-30", "close": 15.9, "volume": 1822684.0}, {"date": "2018-01-31", "close": 15.9975, "volume": 1406628.0}, {"date": "2018-02-01", "close": 16.7, "volume": 3830704.0}, {"date": "2018-02-02", "close": 16.3475, "volume": 2585576.0}, {"date": "2018-02-05", "close": 15.54, "volume": 4059924.0}, {"date": "2018-02-06", "close": 15.8475, "volume": 6218500.0}, {"date": "2018-02-07", "close": 16.1875, "volume": 3683524.0}, {"date": "2018-02-08", "close": 15.435, "volume": 3602352.0}, {"date": "2018-02-09", "close": 15.505, "volume": 4465232.0}, {"date": "2018-02-12", "close": 15.92, "volume": 1952016.0}, {"date": "2018-02-13", "close": 15.9675, "volume": 1493220.0}, {"date": "2018-02-14", "close": 16.6575, "volume": 2498664.0}, {"date": "2018-02-15", "close": 16.97, "volume": 2647976.0}, {"date": "2018-02-16", "close": 16.8425, "volume": 4259532.0}, {"date": "2018-02-20", "close": 16.9675, "volume": 2013720.0}, {"date": "2018-02-21", "close": 17.1225, "volume": 3191300.0}, {"date": "2018-02-22", "close": 16.88, "volume": 1941384.0}, {"date": "2018-02-23", "close": 17.3075, "volume": 1990792.0}, {"date": "2018-02-26", "close": 17.5, "volume": 2829748.0}, {"date": "2018-02-27", "close": 17.55, "volume": 2666048.0}, {"date": "2018-02-28", "close": 17.35, "volume": 2617004.0}, {"date": "2018-03-01", "close": 16.615, "volume": 4347892.0}, {"date": "2018-03-02", "close": 16.955, "volume": 2726708.0}, {"date": "2018-03-05", "close": 17.375, "volume": 2779508.0}, {"date": "2018-03-06", "close": 17.8125, "volume": 3266608.0}, {"date": "2018-03-07", "close": 17.705, "volume": 2593388.0}, {"date": "2018-03-08", "close": 17.865, "volume": 1565212.0}, {"date": "2018-03-09", "close": 18.44, "volume": 2319100.0}, {"date": "2018-03-12", "close": 18.33, "volume": 1815480.0}, {"date": "2018-03-13", "close": 18.115, "volume": 2166848.0}, {"date": "2018-03-14", "close": 17.96, "volume": 1962904.0}, {"date": "2018-03-15", "close": 17.6675, "volume": 2618104.0}, {"date": "2018-03-16", "close": 17.7675, "volume": 2970460.0}, {"date": "2018-03-19", "close": 17.625, "volume": 1815072.0}, {"date": "2018-03-20", "close": 17.9375, "volume": 1484676.0}, {"date": "2018-03-21", "close": 18.055, "volume": 2125720.0}, {"date": "2018-03-22", "close": 17.015, "volume": 3251208.0}, {"date": "2018-03-23", "close": 16.5525, "volume": 2738452.0}, {"date": "2018-03-26", "close": 17.3125, "volume": 1870776.0}, {"date": "2018-03-27", "close": 16.675, "volume": 2351112.0}, {"date": "2018-03-28", "close": 16.43, "volume": 2507348.0}, {"date": "2018-03-29", "close": 16.81, "volume": 2386476.0}, {"date": "2018-04-02", "close": 16.1975, "volume": 3243336.0}, {"date": "2018-04-03", "close": 16.915, "volume": 3634028.0}, {"date": "2018-04-04", "close": 17.2725, "volume": 3301456.0}, {"date": "2018-04-05", "close": 17.675, "volume": 4998900.0}, {"date": "2018-04-06", "close": 17.2775, "volume": 2828236.0}, {"date": "2018-04-09", "close": 17.255, "volume": 1764564.0}, {"date": "2018-04-10", "close": 17.7675, "volume": 2208676.0}, {"date": "2018-04-11", "close": 17.7725, "volume": 2938316.0}, {"date": "2018-04-12", "close": 18.085, "volume": 2271620.0}, {"date": "2018-04-13", "close": 17.7925, "volume": 1889980.0}, {"date": "2018-04-16", "close": 18.09, "volume": 2071596.0}, {"date": "2018-04-17", "close": 18.6, "volume": 5451540.0}, {"date": "2018-04-18", "close": 17.98, "volume": 6726284.0}, {"date": "2018-04-19", "close": 18.165, "volume": 3113988.0}, {"date": "2018-04-20", "close": 18.45, "volume": 3455708.0}, {"date": "2018-04-23", "close": 18.49, "volume": 3066184.0}, {"date": "2018-04-24", "close": 18.1925, "volume": 2201656.0}, {"date": "2018-04-25", "close": 18.0025, "volume": 2365948.0}, {"date": "2018-04-26", "close": 18.425, "volume": 1966844.0}, {"date": "2018-04-27", "close": 18.475, "volume": 2262344.0}, {"date": "2018-04-30", "close": 18.55, "volume": 2833024.0}, {"date": "2018-05-01", "close": 18.5125, "volume": 2087068.0}, {"date": "2018-05-02", "close": 18.3925, "volume": 1484856.0}, {"date": "2018-05-03", "close": 18.335, "volume": 1767600.0}, {"date": "2018-05-04", "close": 18.7375, "volume": 2749080.0}, {"date": "2018-05-07", "close": 19.195, "volume": 2797868.0}, {"date": "2018-05-08", "close": 19.4525, "volume": 1877908.0}, {"date": "2018-05-09", "close": 19.81, "volume": 3132764.0}, {"date": "2018-05-10", "close": 19.895, "volume": 2102824.0}, {"date": "2018-05-11", "close": 19.925, "volume": 2150780.0}, {"date": "2018-05-14", "close": 19.625, "volume": 2727288.0}, {"date": "2018-05-15", "close": 19.6425, "volume": 2104892.0}, {"date": "2018-05-16", "close": 19.535, "volume": 2313812.0}, {"date": "2018-05-17", "close": 19.5125, "volume": 2431680.0}, {"date": "2018-05-18", "close": 19.4, "volume": 3489812.0}, {"date": "2018-05-21", "close": 19.7525, "volume": 2245332.0}, {"date": "2018-05-22", "close": 19.6825, "volume": 1552916.0}, {"date": "2018-05-23", "close": 19.63, "volume": 1561980.0}, {"date": "2018-05-24", "close": 19.59, "volume": 1869948.0}, {"date": "2018-05-25", "close": 19.445, "volume": 4166480.0}, {"date": "2018-05-29", "close": 18.5175, "volume": 5812196.0}, {"date": "2018-05-30", "close": 18.63, "volume": 4059624.0}, {"date": "2018-05-31", "close": 18.195, "volume": 2577384.0}, {"date": "2018-06-01", "close": 18.085, "volume": 3367092.0}, {"date": "2018-06-04", "close": 17.555, "volume": 12915276.0}, {"date": "2018-06-05", "close": 17.605, "volume": 4331760.0}, {"date": "2018-06-06", "close": 17.5975, "volume": 5280708.0}, {"date": "2018-06-07", "close": 17.545, "volume": 3820132.0}, {"date": "2018-06-08", "close": 17.845, "volume": 4524540.0}, {"date": "2018-06-11", "close": 17.775, "volume": 2656628.0}, {"date": "2018-06-12", "close": 18.015, "volume": 4842300.0}, {"date": "2018-06-13", "close": 17.7725, "volume": 6108100.0}, {"date": "2018-06-14", "close": 17.5375, "volume": 4919204.0}, {"date": "2018-06-15", "close": 17.4125, "volume": 7185264.0}, {"date": "2018-06-18", "close": 17.1625, "volume": 7565000.0}, {"date": "2018-06-19", "close": 16.9525, "volume": 6136756.0}, {"date": "2018-06-20", "close": 16.7375, "volume": 3708124.0}, {"date": "2018-06-21", "close": 16.61, "volume": 3200748.0}, {"date": "2018-06-22", "close": 16.48, "volume": 8300920.0}, {"date": "2018-06-25", "close": 16.1725, "volume": 4953100.0}, {"date": "2018-06-26", "close": 16.2475, "volume": 3034884.0}, {"date": "2018-06-27", "close": 16.1025, "volume": 3212268.0}, {"date": "2018-06-28", "close": 16.2, "volume": 3117652.0}, {"date": "2018-06-29", "close": 16.1025, "volume": 3095876.0}, {"date": "2018-07-02", "close": 16.23, "volume": 3273216.0}, {"date": "2018-07-03", "close": 15.8425, "volume": 2339932.0}, {"date": "2018-07-05", "close": 15.1975, "volume": 9577788.0}, {"date": "2018-07-06", "close": 15.1975, "volume": 3433812.0}, {"date": "2018-07-09", "close": 15.515, "volume": 4757512.0}, {"date": "2018-07-10", "close": 15.645, "volume": 3533968.0}, {"date": "2018-07-11", "close": 15.4225, "volume": 2687052.0}, {"date": "2018-07-12", "close": 15.3175, "volume": 4174064.0}, {"date": "2018-07-13", "close": 15.375, "volume": 2168236.0}, {"date": "2018-07-16", "close": 15.6725, "volume": 2909016.0}, {"date": "2018-07-17", "close": 16.1725, "volume": 5119604.0}, {"date": "2018-07-18", "close": 16.335, "volume": 6895012.0}, {"date": "2018-07-19", "close": 15.6675, "volume": 3954960.0}, {"date": "2018-07-20", "close": 15.665, "volume": 2129764.0}, {"date": "2018-07-23", "close": 15.8925, "volume": 3495600.0}, {"date": "2018-07-24", "close": 15.6425, "volume": 1740752.0}, {"date": "2018-07-25", "close": 15.6225, "volume": 1894188.0}, {"date": "2018-07-26", "close": 15.5475, "volume": 2461272.0}, {"date": "2018-07-27", "close": 15.3425, "volume": 2544716.0}, {"date": "2018-07-30", "close": 14.9575, "volume": 4033740.0}, {"date": "2018-07-31", "close": 14.965, "volume": 2287032.0}, {"date": "2018-08-01", "close": 15.125, "volume": 2628660.0}, {"date": "2018-08-02", "close": 15.07, "volume": 1730984.0}, {"date": "2018-08-03", "close": 15.0275, "volume": 2396160.0}, {"date": "2018-08-06", "close": 15.1125, "volume": 1959648.0}, {"date": "2018-08-07", "close": 15.245, "volume": 1816228.0}, {"date": "2018-08-08", "close": 15.3475, "volume": 1739060.0}, {"date": "2018-08-09", "close": 15.425, "volume": 4106104.0}, {"date": "2018-08-10", "close": 15.505, "volume": 2511588.0}, {"date": "2018-08-13", "close": 15.325, "volume": 2191924.0}, {"date": "2018-08-14", "close": 15.45, "volume": 1439628.0}, {"date": "2018-08-15", "close": 15.0, "volume": 2667548.0}, {"date": "2018-08-16", "close": 15.2125, "volume": 2197484.0}, {"date": "2018-08-17", "close": 15.3, "volume": 1475772.0}, {"date": "2018-08-20", "close": 15.4875, "volume": 2960468.0}, {"date": "2018-08-21", "close": 15.1, "volume": 5698776.0}, {"date": "2018-08-22", "close": 15.2675, "volume": 1689204.0}, {"date": "2018-08-23", "close": 15.215, "volume": 2571852.0}, {"date": "2018-08-24", "close": 15.27, "volume": 3348208.0}, {"date": "2018-08-27", "close": 15.55, "volume": 1485004.0}, {"date": "2018-08-28", "close": 15.5975, "volume": 2110032.0}, {"date": "2018-08-29", "close": 15.52, "volume": 1729128.0}, {"date": "2018-08-30", "close": 15.39, "volume": 1102636.0}, {"date": "2018-08-31", "close": 15.54, "volume": 1828340.0}, {"date": "2018-09-04", "close": 15.675, "volume": 2177868.0}, {"date": "2018-09-05", "close": 15.28, "volume": 3759236.0}, {"date": "2018-09-06", "close": 14.8575, "volume": 2335884.0}, {"date": "2018-09-07", "close": 15.1875, "volume": 2824440.0}, {"date": "2018-09-10", "close": 14.51, "volume": 4522820.0}, {"date": "2018-09-11", "close": 14.47, "volume": 2978180.0}, {"date": "2018-09-12", "close": 14.1625, "volume": 3536608.0}, {"date": "2018-09-13", "close": 14.5175, "volume": 3586024.0}, {"date": "2018-09-14", "close": 14.6575, "volume": 2855000.0}, {"date": "2018-09-17", "close": 14.3575, "volume": 2260180.0}, {"date": "2018-09-18", "close": 14.505, "volume": 2742864.0}, {"date": "2018-09-19", "close": 14.5575, "volume": 2015792.0}, {"date": "2018-09-20", "close": 14.67, "volume": 2060020.0}, {"date": "2018-09-21", "close": 14.3575, "volume": 3477068.0}, {"date": "2018-09-24", "close": 14.395, "volume": 1911684.0}, {"date": "2018-09-25", "close": 14.3425, "volume": 2269840.0}, {"date": "2018-09-26", "close": 14.05, "volume": 1497100.0}, {"date": "2018-09-27", "close": 13.9025, "volume": 1640072.0}, {"date": "2018-09-28", "close": 13.8275, "volume": 2088636.0}, {"date": "2018-10-01", "close": 13.825, "volume": 1464636.0}, {"date": "2018-10-02", "close": 13.8975, "volume": 2477232.0}, {"date": "2018-10-03", "close": 13.9625, "volume": 3351224.0}, {"date": "2018-10-04", "close": 13.945, "volume": 2953840.0}, {"date": "2018-10-05", "close": 13.945, "volume": null}, {"date": "2018-10-08", "close": 13.945, "volume": null}, {"date": "2018-10-09", "close": 13.945, "volume": null}, {"date": "2018-10-10", "close": 13.945, "volume": null}, {"date": "2018-10-11", "close": 13.945, "volume": null}, {"date": "2018-10-12", "close": 13.945, "volume": null}, {"date": "2018-10-15", "close": 13.945, "volume": null}, {"date": "2018-10-16", "close": 13.945, "volume": null}, {"date": "2018-10-17", "close": 13.945, "volume": null}, {"date": "2018-10-18", "close": 13.945, "volume": null}, {"date": "2018-10-19", "close": 13.945, "volume": null}, {"date": "2018-10-22", "close": 13.945, "volume": null}, {"date": "2018-10-23", "close": 13.945, "volume": null}, {"date": "2018-10-24", "close": 13.945, "volume": null}, {"date": "2018-10-25", "close": 13.945, "volume": null}, {"date": "2018-10-26", "close": 13.945, "volume": null}, {"date": "2018-10-29", "close": 13.945, "volume": null}, {"date": "2018-10-30", "close": 13.945, "volume": null}, {"date": "2018-10-31", "close": 13.945, "volume": null}, {"date": "2018-11-01", "close": 13.945, "volume": null}, {"date": "2018-11-02", "close": 13.945, "volume": null}, {"date": "2018-11-05", "close": 13.945, "volume": null}, {"date": "2018-11-06", "close": 13.945, "volume": null}, {"date": "2018-11-07", "close": 13.945, "volume": null}, {"date": "2018-11-08", "close": 13.945, "volume": null}, {"date": "2018-11-09", "close": 13.945, "volume": null}, {"date": "2018-11-12", "close": 13.945, "volume": null}, {"date": "2018-11-13", "close": 13.945, "volume": null}, {"date": "2018-11-14", "close": 13.945, "volume": null}, {"date": "2018-11-15", "close": 13.945, "volume": null}, {"date": "2018-11-16", "close": 13.945, "volume": null}, {"date": "2018-11-19", "close": 13.945, "volume": null}, {"date": "2018-11-20", "close": 13.945, "volume": null}, {"date": "2018-11-21", "close": 13.945, "volume": null}, {"date": "2018-11-23", "close": 13.945, "volume": null}, {"date": "2018-11-26", "close": 13.945, "volume": null}, {"date": "2018-11-27", "close": 13.945, "volume": null}, {"date": "2018-11-28", "close": 13.945, "volume": null}, {"date": "2018-11-29", "close": 13.945, "volume": null}, {"date": "2018-11-30", "close": 13.945, "volume": null}, {"date": "2018-12-03", "close": 13.945, "volume": null}, {"date": "2018-12-04", "close": 13.945, "volume": null}, {"date": "2018-12-06", "close": 13.945, "volume": null}, {"date": "2018-12-07", "close": 13.945, "volume": null}, {"date": "2018-12-10", "close": 13.945, "volume": null}, {"date": "2018-12-11", "close": 13.945, "volume": null}, {"date": "2018-12-12", "close": 13.945, "volume": null}, {"date": "2018-12-13", "close": 13.945, "volume": null}, {"date": "2018-12-14", "close": 13.945, "volume": null}, {"date": "2018-12-17", "close": 13.945, "volume": null}, {"date": "2018-12-18", "close": 13.945, "volume": null}, {"date": "2018-12-19", "close": 13.945, "volume": null}, {"date": "2018-12-20", "close": 13.945, "volume": null}, {"date": "2018-12-21", "close": 13.945, "volume": null}, {"date": "2018-12-24", "close": 13.945, "volume": null}, {"date": "2018-12-26", "close": 13.945, "volume": null}, {"date": "2018-12-27", "close": 13.945, "volume": null}, {"date": "2018-12-28", "close": 13.945, "volume": null}, {"date": "2018-12-31", "close": 13.945, "volume": null}, {"date": "2019-01-02", "close": 13.945, "volume": null}, {"date": "2019-01-03", "close": 13.945, "volume": null}, {"date": "2019-01-04", "close": 13.945, "volume": null}, {"date": "2019-01-07", "close": 13.945, "volume": null}, {"date": "2019-01-08", "close": 13.945, "volume": null}, {"date": "2019-01-09", "close": 13.945, "volume": null}, {"date": "2019-01-10", "close": 13.945, "volume": null}, {"date": "2019-01-11", "close": 13.945, "volume": null}, {"date": "2019-01-14", "close": 13.945, "volume": null}, {"date": "2019-01-15", "close": 13.945, "volume": null}, {"date": "2019-01-16", "close": 13.945, "volume": null}, {"date": "2019-01-17", "close": 13.945, "volume": null}, {"date": "2019-01-18", "close": 13.945, "volume": null}, {"date": "2019-01-22", "close": 13.945, "volume": null}, {"date": "2019-01-23", "close": 13.945, "volume": null}, {"date": "2019-01-24", "close": 13.945, "volume": null}, {"date": "2019-01-25", "close": 13.945, "volume": null}, {"date": "2019-01-28", "close": 13.945, "volume": null}, {"date": "2019-01-29", "close": 13.945, "volume": null}, {"date": "2019-01-30", "close": 13.945, "volume": null}, {"date": "2019-01-31", "close": 13.945, "volume": null}, {"date": "2019-02-01", "close": 13.945, "volume": null}, {"date": "2019-02-04", "close": 13.945, "volume": null}, {"date": "2019-02-05", "close": 13.945, "volume": null}, {"date": "2019-02-06", "close": 13.945, "volume": null}, {"date": "2019-02-07", "close": 13.945, "volume": null}, {"date": "2019-02-08", "close": 13.945, "volume": null}, {"date": "2019-02-11", "close": 13.945, "volume": null}, {"date": "2019-02-12", "close": 13.945, "volume": null}, {"date": "2019-02-13", "close": 13.945, "volume": null}, {"date": "2019-02-14", "close": 13.945, "volume": null}, {"date": "2019-02-15", "close": 13.945, "volume": null}, {"date": "2019-02-19", "close": 13.945, "volume": null}, {"date": "2019-02-20", "close": 13.945, "volume": null}, {"date": "2019-02-21", "close": 13.945, "volume": null}, {"date": "2019-02-22", "close": 13.945, "volume": null}, {"date": "2019-02-25", "close": 13.945, "volume": null}, {"date": "2019-02-26", "close": 13.945, "volume": null}, {"date": "2019-02-27", "close": 13.945, "volume": null}, {"date": "2019-02-28", "close": 13.945, "volume": null}, {"date": "2019-03-01", "close": 13.945, "volume": null}, {"date": "2019-03-04", "close": 13.945, "volume": null}, {"date": "2019-03-05", "close": 13.945, "volume": null}, {"date": "2019-03-06", "close": 13.945, "volume": null}, {"date": "2019-03-07", "close": 13.945, "volume": null}, {"date": "2019-03-08", "close": 13.945, "volume": null}, {"date": "2019-03-11", "close": 13.945, "volume": null}, {"date": "2019-03-12", "close": 13.945, "volume": null}, {"date": "2019-03-13", "close": 13.945, "volume": null}, {"date": "2019-03-14", "close": 13.945, "volume": null}, {"date": "2019-03-15", "close": 13.945, "volume": null}, {"date": "2019-03-18", "close": 13.945, "volume": null}, {"date": "2019-03-19", "close": 13.945, "volume": null}, {"date": "2019-03-20", "close": 13.945, "volume": null}, {"date": "2019-03-21", "close": 13.945, "volume": null}, {"date": "2019-03-22", "close": 13.945, "volume": null}, {"date": "2019-03-25", "close": 13.945, "volume": null}, {"date": "2019-03-26", "close": 13.945, "volume": null}, {"date": "2019-03-27", "close": 13.945, "volume": null}, {"date": "2019-03-28", "close": 13.945, "volume": null}, {"date": "2019-03-29", "close": 13.945, "volume": null}, {"date": "2019-04-01", "close": 13.945, "volume": null}, {"date": "2019-04-02", "close": 13.945, "volume": null}, {"date": "2019-04-03", "close": 13.945, "volume": null}, {"date": "2019-04-04", "close": 13.945, "volume": null}, {"date": "2019-04-05", "close": 13.945, "volume": null}, {"date": "2019-04-08", "close": 13.945, "volume": null}, {"date": "2019-04-09", "close": 13.945, "volume": null}, {"date": "2019-04-10", "close": 13.945, "volume": null}, {"date": "2019-04-11", "close": 13.945, "volume": null}, {"date": "2019-04-12", "close": 13.945, "volume": null}, {"date": "2019-04-15", "close": 13.945, "volume": null}, {"date": "2019-04-16", "close": 13.945, "volume": null}, {"date": "2019-04-17", "close": 13.945, "volume": null}, {"date": "2019-04-18", "close": 13.945, "volume": null}, {"date": "2019-04-22", "close": 13.945, "volume": null}, {"date": "2019-04-23", "close": 13.945, "volume": null}, {"date": "2019-04-24", "close": 13.945, "volume": null}, {"date": "2019-04-25", "close": 13.945, "volume": null}, {"date": "2019-04-26", "close": 13.945, "volume": null}, {"date": "2019-04-29", "close": 13.945, "volume": null}, {"date": "2019-04-30", "close": 13.945, "volume": null}, {"date": "2019-05-01", "close": 13.945, "volume": null}, {"date": "2019-05-02", "close": 13.945, "volume": null}, {"date": "2019-05-03", "close": 13.945, "volume": null}, {"date": "2019-05-06", "close": 13.945, "volume": null}, {"date": "2019-05-07", "close": 13.945, "volume": null}, {"date": "2019-05-08", "close": 13.945, "volume": null}, {"date": "2019-05-09", "close": 13.945, "volume": null}, {"date": "2019-05-10", "close": 13.945, "volume": null}, {"date": "2019-05-13", "close": 13.945, "volume": null}, {"date": "2019-05-14", "close": 13.945, "volume": null}, {"date": "2019-05-15", "close": 13.945, "volume": null}, {"date": "2019-05-16", "close": 13.945, "volume": null}, {"date": "2019-05-17", "close": 13.945, "volume": null}, {"date": "2019-05-20", "close": 13.945, "volume": null}, {"date": "2019-05-21", "close": 13.945, "volume": null}, {"date": "2019-05-22", "close": 13.945, "volume": null}, {"date": "2019-05-23", "close": 13.945, "volume": null}, {"date": "2019-05-24", "close": 13.945, "volume": null}, {"date": "2019-05-28", "close": 13.945, "volume": null}, {"date": "2019-05-29", "close": 13.945, "volume": null}, {"date": "2019-05-30", "close": 13.945, "volume": null}, {"date": "2019-05-31", "close": 13.945, "volume": null}, {"date": "2019-06-03", "close": 13.945, "volume": null}, {"date": "2019-06-04", "close": 13.945, "volume": null}, {"date": "2019-06-05", "close": 13.945, "volume": null}, {"date": "2019-06-06", "close": 13.945, "volume": null}, {"date": "2019-06-07", "close": 13.945, "volume": null}, {"date": "2019-06-10", "close": 13.945, "volume": null}, {"date": "2019-06-11", "close": 13.945, "volume": null}, {"date": "2019-06-12", "close": 13.945, "volume": null}, {"date": "2019-06-13", "close": 13.945, "volume": null}, {"date": "2019-06-14", "close": 13.945, "volume": null}, {"date": "2019-06-17", "close": 13.945, "volume": null}, {"date": "2019-06-18", "close": 13.945, "volume": null}, {"date": "2019-06-19", "close": 13.945, "volume": null}, {"date": "2019-06-20", "close": 13.945, "volume": null}, {"date": "2019-06-21", "close": 13.945, "volume": null}, {"date": "2019-06-24", "close": 13.945, "volume": null}, {"date": "2019-06-25", "close": 13.945, "volume": null}, {"date": "2019-06-26", "close": 13.945, "volume": null}, {"date": "2019-06-27", "close": 13.945, "volume": null}, {"date": "2019-06-28", "close": 13.945, "volume": null}, {"date": "2019-07-01", "close": 13.945, "volume": null}, {"date": "2019-07-02", "close": 13.945, "volume": null}, {"date": "2019-07-03", "close": 13.945, "volume": null}, {"date": "2019-07-05", "close": 13.945, "volume": null}, {"date": "2019-07-08", "close": 13.945, "volume": null}, {"date": "2019-07-09", "close": 13.945, "volume": null}, {"date": "2019-07-10", "close": 13.945, "volume": null}, {"date": "2019-07-11", "close": 13.945, "volume": null}, {"date": "2019-07-12", "close": 13.945, "volume": null}, {"date": "2019-07-15", "close": 13.945, "volume": null}, {"date": "2019-07-16", "close": 13.945, "volume": null}, {"date": "2019-07-17", "close": 13.945, "volume": null}, {"date": "2019-07-18", "close": 13.945, "volume": null}, {"date": "2019-07-19", "close": 13.945, "volume": null}, {"date": "2019-07-22", "close": 13.945, "volume": null}, {"date": "2019-07-23", "close": 13.945, "volume": null}, {"date": "2019-07-24", "close": 13.945, "volume": null}, {"date": "2019-07-25", "close": 13.945, "volume": null}, {"date": "2019-07-26", "close": 13.945, "volume": null}, {"date": "2019-07-29", "close": 13.945, "volume": null}, {"date": "2019-07-30", "close": 13.945, "volume": null}, {"date": "2019-07-31", "close": 13.945, "volume": null}, {"date": "2019-08-01", "close": 13.945, "volume": null}, {"date": "2019-08-02", "close": 13.945, "volume": null}, {"date": "2019-08-05", "close": 13.945, "volume": null}, {"date": "2019-08-06", "close": 13.945, "volume": null}, {"date": "2019-08-07", "close": 13.945, "volume": null}, {"date": "2019-08-08", "close": 13.945, "volume": null}, {"date": "2019-08-09", "close": 13.945, "volume": null}, {"date": "2019-08-12", "close": 13.945, "volume": null}, {"date": "2019-08-13", "close": 13.945, "volume": null}, {"date": "2019-08-14", "close": 13.945, "volume": null}, {"date": "2019-08-15", "close": 13.945, "volume": null}, {"date": "2019-08-16", "close": 13.945, "volume": null}, {"date": "2019-08-19", "close": 13.945, "volume": null}, {"date": "2019-08-20", "close": 13.945, "volume": null}, {"date": "2019-08-21", "close": 13.945, "volume": null}, {"date": "2019-08-22", "close": 13.945, "volume": null}, {"date": "2019-08-23", "close": 13.945, "volume": null}, {"date": "2019-08-26", "close": 13.945, "volume": null}, {"date": "2019-08-27", "close": 13.945, "volume": null}, {"date": "2019-08-28", "close": 13.945, "volume": null}, {"date": "2019-08-29", "close": 13.945, "volume": null}, {"date": "2019-08-30", "close": 13.945, "volume": null}, {"date": "2019-09-03", "close": 13.945, "volume": null}, {"date": "2019-09-04", "close": 13.945, "volume": null}, {"date": "2019-09-05", "close": 13.945, "volume": null}, {"date": "2019-09-06", "close": 13.945, "volume": null}, {"date": "2019-09-09", "close": 13.945, "volume": null}, {"date": "2019-09-10", "close": 13.945, "volume": null}, {"date": "2019-09-11", "close": 13.945, "volume": null}, {"date": "2019-09-12", "close": 13.945, "volume": null}, {"date": "2019-09-13", "close": 13.945, "volume": null}, {"date": "2019-09-16", "close": 13.945, "volume": null}, {"date": "2019-09-17", "close": 13.945, "volume": null}, {"date": "2019-09-18", "close": 13.945, "volume": null}, {"date": "2019-09-19", "close": 13.945, "volume": null}, {"date": "2019-09-20", "close": 13.945, "volume": null}, {"date": "2019-09-23", "close": 13.945, "volume": null}, {"date": "2019-09-24", "close": 13.945, "volume": null}, {"date": "2019-09-25", "close": 13.945, "volume": null}, {"date": "2019-09-26", "close": 13.945, "volume": null}, {"date": "2019-09-27", "close": 13.945, "volume": null}, {"date": "2019-09-30", "close": 13.945, "volume": null}, {"date": "2019-10-01", "close": 13.945, "volume": null}, {"date": "2019-10-02", "close": 13.945, "volume": null}, {"date": "2019-10-03", "close": 13.945, "volume": null}, {"date": "2019-10-04", "close": 13.945, "volume": null}, {"date": "2019-10-07", "close": 11.9025, "volume": 1642244.0}, {"date": "2019-10-08", "close": 11.355, "volume": 2682528.0}, {"date": "2019-10-09", "close": 11.3625, "volume": 2371440.0}, {"date": "2019-10-10", "close": 11.8275, "volume": 2222204.0}, {"date": "2019-10-11", "close": 11.98, "volume": 1520532.0}, {"date": "2019-10-14", "close": 11.76, "volume": 1892936.0}, {"date": "2019-10-15", "close": 11.86, "volume": 3683364.0}, {"date": "2019-10-16", "close": 11.525, "volume": 5376476.0}, {"date": "2019-10-17", "close": 11.44, "volume": 1681528.0}, {"date": "2019-10-18", "close": 11.25, "volume": 2353204.0}, {"date": "2019-10-21", "close": 11.295, "volume": 1211660.0}, {"date": "2019-10-22", "close": 11.48, "volume": 1760344.0}, {"date": "2019-10-23", "close": 11.3125, "volume": 1370572.0}, {"date": "2019-10-24", "close": 11.405, "volume": 1534660.0}, {"date": "2019-10-25", "close": 11.63, "volume": 982640.0}, {"date": "2019-10-28", "close": 11.9225, "volume": 1122644.0}, {"date": "2019-10-29", "close": 12.0175, "volume": 1449444.0}, {"date": "2019-10-30", "close": 12.075, "volume": 1795812.0}, {"date": "2019-10-31", "close": 11.8925, "volume": 1352140.0}, {"date": "2019-11-01", "close": 11.7475, "volume": 1806044.0}, {"date": "2019-11-04", "close": 11.61, "volume": 2655912.0}, {"date": "2019-11-05", "close": 11.58, "volume": 1318760.0}, {"date": "2019-11-06", "close": 11.4875, "volume": 1204932.0}, {"date": "2019-11-07", "close": 11.6375, "volume": 1227428.0}, {"date": "2019-11-08", "close": 11.74, "volume": 953340.0}, {"date": "2019-11-11", "close": 11.475, "volume": 1112152.0}, {"date": "2019-11-12", "close": 11.5663, "volume": 1470376.0}, {"date": "2019-11-13", "close": 11.63, "volume": 1305760.0}, {"date": "2019-11-14", "close": 11.655, "volume": 949736.0}, {"date": "2019-11-15", "close": 11.625, "volume": 1266704.0}, {"date": "2019-11-18", "close": 11.485, "volume": 1462736.0}, {"date": "2019-11-19", "close": 11.72, "volume": 1406504.0}, {"date": "2019-11-20", "close": 11.81, "volume": 2248584.0}, {"date": "2019-11-21", "close": 11.7075, "volume": 2321620.0}, {"date": "2019-11-22", "close": 11.985, "volume": 1856428.0}, {"date": "2019-11-25", "close": 12.3475, "volume": 2138740.0}, {"date": "2019-11-26", "close": 12.235, "volume": 1370552.0}, {"date": "2019-11-27", "close": 12.31, "volume": 1145392.0}, {"date": "2019-11-29", "close": 12.105, "volume": 623572.0}, {"date": "2019-12-02", "close": 11.7075, "volume": 2543932.0}, {"date": "2019-12-03", "close": 11.56, "volume": 1906352.0}, {"date": "2019-12-04", "close": 11.81, "volume": 2030760.0}, {"date": "2019-12-05", "close": 11.8925, "volume": 934400.0}, {"date": "2019-12-06", "close": 11.8, "volume": 2205004.0}, {"date": "2019-12-09", "close": 11.5675, "volume": 2131552.0}, {"date": "2019-12-10", "close": 11.615, "volume": 1264592.0}, {"date": "2019-12-11", "close": 11.6875, "volume": 1860064.0}, {"date": "2019-12-12", "close": 12.0225, "volume": 1235824.0}, {"date": "2019-12-13", "close": 11.715, "volume": 1900116.0}, {"date": "2019-12-16", "close": 11.66, "volume": 2015300.0}, {"date": "2019-12-17", "close": 11.73, "volume": 2242696.0}, {"date": "2019-12-18", "close": 11.7475, "volume": 1982892.0}, {"date": "2019-12-19", "close": 11.8475, "volume": 2618952.0}, {"date": "2019-12-20", "close": 11.825, "volume": 6592956.0}, {"date": "2019-12-23", "close": 11.74, "volume": 1100124.0}, {"date": "2019-12-24", "close": 11.675, "volume": 661260.0}, {"date": "2019-12-26", "close": 11.82, "volume": 871812.0}, {"date": "2019-12-27", "close": 11.785, "volume": 787496.0}, {"date": "2019-12-30", "close": 11.6425, "volume": 1013208.0}, {"date": "2019-12-31", "close": 11.655, "volume": 1857740.0}, {"date": "2020-01-02", "close": 11.95, "volume": 2277732.0}, {"date": "2020-01-03", "close": 11.805, "volume": 2188644.0}, {"date": "2020-01-06", "close": 11.8575, "volume": 2723036.0}, {"date": "2020-01-07", "close": 11.7925, "volume": 1560872.0}, {"date": "2020-01-08", "close": 12.02, "volume": 1436004.0}, {"date": "2020-01-09", "close": 12.1525, "volume": 972592.0}, {"date": "2020-01-10", "close": 12.13, "volume": 1099956.0}, {"date": "2020-01-13", "close": 12.26, "volume": 1398896.0}, {"date": "2020-01-14", "close": 12.26, "volume": 1617688.0}, {"date": "2020-01-15", "close": 12.14, "volume": 1321772.0}, {"date": "2020-01-16", "close": 12.4475, "volume": 2138148.0}, {"date": "2020-01-17", "close": 12.5375, "volume": 1934996.0}, {"date": "2020-01-21", "close": 12.7063, "volume": 2652948.0}, {"date": "2020-01-22", "close": 12.2975, "volume": 3945388.0}, {"date": "2020-01-23", "close": 12.06, "volume": 2924424.0}, {"date": "2020-01-24", "close": 11.9125, "volume": 2686148.0}, {"date": "2020-01-27", "close": 11.7375, "volume": 2610240.0}, {"date": "2020-01-28", "close": 11.7375, "volume": 2004276.0}, {"date": "2020-01-29", "close": 11.9875, "volume": 1537968.0}, {"date": "2020-01-30", "close": 12.145, "volume": 1219920.0}, {"date": "2020-01-31", "close": 11.75, "volume": 2467752.0}, {"date": "2020-02-03", "close": 12.7925, "volume": 4455252.0}, {"date": "2020-02-04", "close": 13.34, "volume": 4367708.0}, {"date": "2020-02-05", "close": 13.035, "volume": 2232796.0}, {"date": "2020-02-06", "close": 12.9325, "volume": 2115472.0}, {"date": "2020-02-07", "close": 12.9375, "volume": 791328.0}, {"date": "2020-02-10", "close": 13.3625, "volume": 1825480.0}, {"date": "2020-02-11", "close": 13.81, "volume": 3425148.0}, {"date": "2020-02-12", "close": 13.8, "volume": 1455980.0}, {"date": "2020-02-13", "close": 13.8175, "volume": 1166648.0}, {"date": "2020-02-14", "close": 13.785, "volume": 1047840.0}, {"date": "2020-02-18", "close": 13.705, "volume": 1390772.0}, {"date": "2020-02-19", "close": 13.9675, "volume": 1573196.0}, {"date": "2020-02-20", "close": 14.25, "volume": 4123588.0}, {"date": "2020-02-21", "close": 13.76, "volume": 2444584.0}, {"date": "2020-02-24", "close": 13.4875, "volume": 2629072.0}, {"date": "2020-02-25", "close": 13.07, "volume": 2344956.0}, {"date": "2020-02-26", "close": 13.515, "volume": 3418196.0}, {"date": "2020-02-27", "close": 12.91, "volume": 4248820.0}, {"date": "2020-02-28", "close": 12.775, "volume": 5729256.0}, {"date": "2020-03-02", "close": 13.5575, "volume": 5248404.0}, {"date": "2020-03-03", "close": 12.915, "volume": 4074880.0}, {"date": "2020-03-04", "close": 12.6475, "volume": 5710020.0}, {"date": "2020-03-05", "close": 12.0575, "volume": 4063952.0}, {"date": "2020-03-06", "close": 12.0, "volume": 6570352.0}, {"date": "2020-03-09", "close": 10.9775, "volume": 4027580.0}, {"date": "2020-03-10", "close": 11.665, "volume": 3598484.0}, {"date": "2020-03-11", "close": 11.165, "volume": 4072012.0}, {"date": "2020-03-12", "close": 10.3575, "volume": 5461720.0}, {"date": "2020-03-13", "close": 11.03, "volume": 6064540.0}, {"date": "2020-03-16", "close": 9.9775, "volume": 4292468.0}, {"date": "2020-03-17", "close": 10.665, "volume": 4436748.0}, {"date": "2020-03-18", "close": 9.56, "volume": 6306232.0}, {"date": "2020-03-19", "close": 10.1675, "volume": 3869192.0}, {"date": "2020-03-20", "close": 9.475, "volume": 4162888.0}, {"date": "2020-03-23", "close": 8.82, "volume": 4753736.0}, {"date": "2020-03-24", "close": 10.185, "volume": 3966608.0}, {"date": "2020-03-25", "close": 10.8725, "volume": 3745348.0}, {"date": "2020-03-26", "close": 10.78, "volume": 2312688.0}, {"date": "2020-03-27", "close": 10.355, "volume": 2826916.0}, {"date": "2020-03-30", "close": 10.55, "volume": 2526276.0}, {"date": "2020-03-31", "close": 10.7925, "volume": 3310632.0}, {"date": "2020-04-01", "close": 10.8125, "volume": 4349880.0}, {"date": "2020-04-02", "close": 11.11, "volume": 3056116.0}, {"date": "2020-04-03", "close": 10.6725, "volume": 2300484.0}, {"date": "2020-04-06", "close": 11.3125, "volume": 2552152.0}, {"date": "2020-04-07", "close": 10.99, "volume": 2168228.0}, {"date": "2020-04-08", "close": 11.3, "volume": 1354528.0}, {"date": "2020-04-09", "close": 11.3825, "volume": 1842656.0}, {"date": "2020-04-13", "close": 11.1225, "volume": 1323808.0}, {"date": "2020-04-14", "close": 11.33, "volume": 1393736.0}, {"date": "2020-04-15", "close": 11.185, "volume": 1191532.0}, {"date": "2020-04-16", "close": 11.38, "volume": 3021944.0}, {"date": "2020-04-17", "close": 11.4825, "volume": 1793648.0}, {"date": "2020-04-20", "close": 11.0925, "volume": 3318984.0}, {"date": "2020-04-21", "close": 10.7975, "volume": 3828304.0}, {"date": "2020-04-22", "close": 9.8475, "volume": 14297448.0}, {"date": "2020-04-23", "close": 9.8025, "volume": 4958184.0}, {"date": "2020-04-24", "close": 9.655, "volume": 3575988.0}, {"date": "2020-04-27", "close": 10.03, "volume": 4816052.0}, {"date": "2020-04-28", "close": 9.8775, "volume": 4723552.0}, {"date": "2020-04-29", "close": 10.4125, "volume": 4873892.0}, {"date": "2020-04-30", "close": 10.25, "volume": 2573984.0}, {"date": "2020-05-01", "close": 10.2575, "volume": 2193084.0}, {"date": "2020-05-04", "close": 10.1475, "volume": 1694584.0}, {"date": "2020-05-05", "close": 10.065, "volume": 1584628.0}, {"date": "2020-05-06", "close": 10.0425, "volume": 2126196.0}, {"date": "2020-05-07", "close": 10.1175, "volume": 1847008.0}, {"date": "2020-05-08", "close": 10.2825, "volume": 2680600.0}, {"date": "2020-05-11", "close": 10.0575, "volume": 2280236.0}, {"date": "2020-05-12", "close": 9.6525, "volume": 2343220.0}, {"date": "2020-05-13", "close": 9.28, "volume": 2687732.0}, {"date": "2020-05-14", "close": 9.42, "volume": 2452436.0}, {"date": "2020-05-15", "close": 9.31, "volume": 2199256.0}, {"date": "2020-05-18", "close": 9.775, "volume": 2495800.0}, {"date": "2020-05-19", "close": 9.6125, "volume": 2315788.0}, {"date": "2020-05-20", "close": 9.7975, "volume": 2625312.0}, {"date": "2020-05-21", "close": 9.74, "volume": 2393264.0}, {"date": "2020-05-22", "close": 9.705, "volume": 1417980.0}, {"date": "2020-05-26", "close": 10.1325, "volume": 2330480.0}, {"date": "2020-05-27", "close": 10.875, "volume": 3323848.0}, {"date": "2020-05-28", "close": 10.715, "volume": 1535908.0}, {"date": "2020-05-29", "close": 10.5875, "volume": 2252652.0}, {"date": "2020-06-01", "close": 10.6725, "volume": 3124348.0}, {"date": "2020-06-02", "close": 10.725, "volume": 2357596.0}, {"date": "2020-06-03", "close": 10.98, "volume": 2698800.0}, {"date": "2020-06-04", "close": 10.8625, "volume": 5280152.0}, {"date": "2020-06-05", "close": 10.87, "volume": 3425368.0}, {"date": "2020-06-08", "close": 11.2625, "volume": 3759988.0}, {"date": "2020-06-09", "close": 11.0313, "volume": 3481424.0}, {"date": "2020-06-10", "close": 10.5775, "volume": 3833828.0}, {"date": "2020-06-11", "close": 10.3125, "volume": 3645552.0}, {"date": "2020-06-12", "close": 10.385, "volume": 2917280.0}, {"date": "2020-06-15", "close": 10.6125, "volume": 2689476.0}, {"date": "2020-06-16", "close": 10.815, "volume": 2763532.0}, {"date": "2020-06-17", "close": 10.6, "volume": 2078464.0}, {"date": "2020-06-18", "close": 10.58, "volume": 2335224.0}, {"date": "2020-06-19", "close": 10.39, "volume": 3663680.0}, {"date": "2020-06-22", "close": 10.3225, "volume": 2955428.0}, {"date": "2020-06-23", "close": 10.5, "volume": 4014128.0}, {"date": "2020-06-24", "close": 10.245, "volume": 1856480.0}, {"date": "2020-06-25", "close": 10.49, "volume": 2573640.0}, {"date": "2020-06-26", "close": 10.0575, "volume": 4139320.0}, {"date": "2020-06-29", "close": 10.3325, "volume": 1960004.0}, {"date": "2020-06-30", "close": 10.4425, "volume": 2221752.0}, {"date": "2020-07-01", "close": 10.5625, "volume": 4529560.0}, {"date": "2020-07-02", "close": 10.7525, "volume": 3562036.0}, {"date": "2020-07-06", "close": 11.2575, "volume": 5398000.0}, {"date": "2020-07-07", "close": 11.7175, "volume": 5535688.0}, {"date": "2020-07-08", "close": 12.175, "volume": 4261124.0}, {"date": "2020-07-09", "close": 12.2125, "volume": 2872076.0}, {"date": "2020-07-10", "close": 12.3075, "volume": 2629992.0}, {"date": "2020-07-13", "close": 12.395, "volume": 3403648.0}, {"date": "2020-07-14", "close": 12.7625, "volume": 3694168.0}, {"date": "2020-07-15", "close": 13.305, "volume": 3290868.0}, {"date": "2020-07-16", "close": 12.9825, "volume": 3556780.0}, {"date": "2020-07-17", "close": 12.8425, "volume": 2101972.0}, {"date": "2020-07-20", "close": 12.8725, "volume": 2460424.0}, {"date": "2020-07-21", "close": 12.8375, "volume": 4621300.0}, {"date": "2020-07-22", "close": 12.89, "volume": 5152968.0}, {"date": "2020-07-23", "close": 12.4925, "volume": 3322896.0}, {"date": "2020-07-24", "close": 12.345, "volume": 2067116.0}, {"date": "2020-07-27", "close": 12.515, "volume": 1868248.0}, {"date": "2020-07-28", "close": 12.3825, "volume": 2529024.0}, {"date": "2020-07-29", "close": 12.5725, "volume": 2679696.0}, {"date": "2020-07-30", "close": 12.4325, "volume": 1618004.0}, {"date": "2020-07-31", "close": 12.4, "volume": 2873648.0}, {"date": "2020-08-03", "close": 12.6725, "volume": 2306056.0}, {"date": "2020-08-04", "close": 12.7325, "volume": 1954156.0}, {"date": "2020-08-05", "close": 12.9625, "volume": 1628204.0}, {"date": "2020-08-06", "close": 12.705, "volume": 1145972.0}, {"date": "2020-08-07", "close": 12.8025, "volume": 1068584.0}, {"date": "2020-08-10", "close": 12.3875, "volume": 2663216.0}, {"date": "2020-08-11", "close": 12.445, "volume": 1702188.0}, {"date": "2020-08-12", "close": 12.795, "volume": 1486180.0}, {"date": "2020-08-13", "close": 12.6875, "volume": 1000740.0}, {"date": "2020-08-14", "close": 13.04, "volume": 2411352.0}, {"date": "2020-08-17", "close": 12.9825, "volume": 1785080.0}, {"date": "2020-08-18", "close": 12.9738, "volume": 1363684.0}, {"date": "2020-08-19", "close": 13.1225, "volume": 1468036.0}, {"date": "2020-08-20", "close": 13.0675, "volume": 1452248.0}, {"date": "2020-08-21", "close": 12.875, "volume": 1528748.0}, {"date": "2020-08-24", "close": 12.985, "volume": 1342628.0}, {"date": "2020-08-25", "close": 12.95, "volume": 1404652.0}, {"date": "2020-08-26", "close": 13.1675, "volume": 2101388.0}, {"date": "2020-08-27", "close": 13.2625, "volume": 2159876.0}, {"date": "2020-08-28", "close": 13.32, "volume": 2223588.0}, {"date": "2020-08-31", "close": 13.255, "volume": 1864248.0}, {"date": "2020-09-01", "close": 13.325, "volume": 1868680.0}, {"date": "2020-09-02", "close": 13.32, "volume": 2374736.0}, {"date": "2020-09-03", "close": 13.21, "volume": 3157392.0}, {"date": "2020-09-04", "close": 12.9725, "volume": 1853088.0}, {"date": "2020-09-08", "close": 12.1, "volume": 2760188.0}, {"date": "2020-09-09", "close": 11.9725, "volume": 3044136.0}, {"date": "2020-09-10", "close": 11.775, "volume": 2358364.0}, {"date": "2020-09-11", "close": 11.84, "volume": 2841684.0}, {"date": "2020-09-14", "close": 11.9175, "volume": 1643768.0}, {"date": "2020-09-15", "close": 11.805, "volume": 2615828.0}, {"date": "2020-09-16", "close": 11.9125, "volume": 2078460.0}, {"date": "2020-09-17", "close": 11.9225, "volume": 1750400.0}, {"date": "2020-09-18", "close": 12.015, "volume": 5449092.0}, {"date": "2020-09-21", "close": 11.975, "volume": 2409172.0}, {"date": "2020-09-22", "close": 12.19, "volume": 3718288.0}, {"date": "2020-09-23", "close": 11.7675, "volume": 1743036.0}, {"date": "2020-09-24", "close": 11.725, "volume": 1345024.0}, {"date": "2020-09-25", "close": 11.8675, "volume": 1003672.0}, {"date": "2020-09-28", "close": 12.0925, "volume": 1786864.0}, {"date": "2020-09-29", "close": 12.025, "volume": 2109636.0}, {"date": "2020-09-30", "close": 12.0825, "volume": 2164204.0}, {"date": "2020-10-01", "close": 12.145, "volume": 1992088.0}, {"date": "2020-10-02", "close": 12.2325, "volume": 2927308.0}, {"date": "2020-10-05", "close": 12.4, "volume": 1602360.0}, {"date": "2020-10-06", "close": 12.5175, "volume": 2007244.0}, {"date": "2020-10-07", "close": 12.6525, "volume": 1207628.0}, {"date": "2020-10-08", "close": 12.8575, "volume": 1554924.0}, {"date": "2020-10-09", "close": 12.665, "volume": 1267640.0}, {"date": "2020-10-12", "close": 12.8625, "volume": 1506136.0}, {"date": "2020-10-13", "close": 12.6925, "volume": 1457108.0}, {"date": "2020-10-14", "close": 12.395, "volume": 2019368.0}, {"date": "2020-10-15", "close": 12.5225, "volume": 1404140.0}, {"date": "2020-10-16", "close": 12.61, "volume": 1244636.0}, {"date": "2020-10-19", "close": 12.335, "volume": 1296020.0}, {"date": "2020-10-20", "close": 12.45, "volume": 3168148.0}, {"date": "2020-10-21", "close": 12.3775, "volume": 3656352.0}, {"date": "2020-10-22", "close": 12.42, "volume": 1740548.0}, {"date": "2020-10-23", "close": 12.3525, "volume": 1225720.0}, {"date": "2020-10-26", "close": 12.0675, "volume": 1519776.0}, {"date": "2020-10-27", "close": 12.0075, "volume": 1221196.0}, {"date": "2020-10-28", "close": 12.015, "volume": 2841988.0}, {"date": "2020-10-29", "close": 11.94, "volume": 1643732.0}, {"date": "2020-10-30", "close": 11.8925, "volume": 2012308.0}, {"date": "2020-11-02", "close": 11.955, "volume": 2439256.0}, {"date": "2020-11-03", "close": 12.19, "volume": 1857724.0}, {"date": "2020-11-04", "close": 12.0675, "volume": 1534080.0}, {"date": "2020-11-05", "close": 12.3125, "volume": 1605088.0}, {"date": "2020-11-06", "close": 12.175, "volume": 1166920.0}, {"date": "2020-11-09", "close": 12.3725, "volume": 2588492.0}, {"date": "2020-11-10", "close": 12.74, "volume": 2612300.0}, {"date": "2020-11-11", "close": 12.88, "volume": 2148296.0}, {"date": "2020-11-12", "close": 12.94, "volume": 2685844.0}, {"date": "2020-11-13", "close": 13.395, "volume": 3020692.0}, {"date": "2020-11-16", "close": 13.67, "volume": 2671456.0}, {"date": "2020-11-17", "close": 13.81, "volume": 2617724.0}, {"date": "2020-11-18", "close": 13.19, "volume": 2809996.0}, {"date": "2020-11-19", "close": 13.3475, "volume": 1648872.0}, {"date": "2020-11-20", "close": 13.245, "volume": 5377168.0}, {"date": "2020-11-23", "close": 13.16, "volume": 2296464.0}, {"date": "2020-11-24", "close": 13.1925, "volume": 2314360.0}, {"date": "2020-11-25", "close": 13.16, "volume": 1737756.0}, {"date": "2020-11-27", "close": 13.5275, "volume": 1845736.0}, {"date": "2020-11-30", "close": 13.19, "volume": 3544600.0}, {"date": "2020-12-01", "close": 13.495, "volume": 4195468.0}, {"date": "2020-12-02", "close": 13.7025, "volume": 2760424.0}, {"date": "2020-12-03", "close": 13.68, "volume": 1944588.0}, {"date": "2020-12-04", "close": 13.7675, "volume": 1787076.0}, {"date": "2020-12-07", "close": 13.3675, "volume": 3834668.0}, {"date": "2020-12-08", "close": 13.535, "volume": 3305392.0}, {"date": "2020-12-09", "close": 13.93, "volume": 2999304.0}, {"date": "2020-12-10", "close": 13.985, "volume": 2779192.0}, {"date": "2020-12-11", "close": 13.7725, "volume": 1611672.0}, {"date": "2020-12-14", "close": 13.5975, "volume": 2890600.0}, {"date": "2020-12-15", "close": 14.18, "volume": 2913236.0}, {"date": "2020-12-16", "close": 14.5625, "volume": 2301100.0}, {"date": "2020-12-17", "close": 15.0437, "volume": 3736924.0}, {"date": "2020-12-18", "close": 14.7875, "volume": 8962108.0}, {"date": "2020-12-21", "close": 14.73, "volume": 2422892.0}, {"date": "2020-12-22", "close": 15.11, "volume": 3004876.0}, {"date": "2020-12-23", "close": 15.215, "volume": 2534488.0}, {"date": "2020-12-24", "close": 15.27, "volume": 1014160.0}, {"date": "2020-12-28", "close": 15.5775, "volume": 2382980.0}, {"date": "2020-12-29", "close": 15.39, "volume": 2954476.0}, {"date": "2020-12-30", "close": 15.03, "volume": 2058916.0}, {"date": "2020-12-31", "close": 15.23, "volume": 1351664.0}, {"date": "2021-01-04", "close": 15.3075, "volume": 2736784.0}, {"date": "2021-01-05", "close": 15.79, "volume": 4375684.0}, {"date": "2021-01-06", "close": 16.7275, "volume": 7665744.0}, {"date": "2021-01-07", "close": 17.295, "volume": 6076420.0}, {"date": "2021-01-08", "close": 17.47, "volume": 4040884.0}, {"date": "2021-01-11", "close": 17.2125, "volume": 2581800.0}, {"date": "2021-01-12", "close": 17.35, "volume": 2971616.0}, {"date": "2021-01-13", "close": 17.4025, "volume": 2629188.0}, {"date": "2021-01-14", "close": 17.175, "volume": 2054956.0}, {"date": "2021-01-15", "close": 17.255, "volume": 2531908.0}, {"date": "2021-01-19", "close": 17.425, "volume": 4898320.0}, {"date": "2021-01-20", "close": 17.02, "volume": 4699648.0}, {"date": "2021-01-21", "close": 17.285, "volume": 3190496.0}, {"date": "2021-01-22", "close": 17.2125, "volume": 3082744.0}, {"date": "2021-01-25", "close": 16.875, "volume": 4979032.0}, {"date": "2021-01-26", "close": 16.48, "volume": 3862660.0}, {"date": "2021-01-27", "close": 15.7825, "volume": 6227484.0}, {"date": "2021-01-28", "close": 15.8775, "volume": 6026348.0}, {"date": "2021-01-29", "close": 15.2975, "volume": 11842644.0}, {"date": "2021-02-01", "close": 16.38, "volume": 10354800.0}, {"date": "2021-02-02", "close": 17.0825, "volume": 6559132.0}, {"date": "2021-02-03", "close": 17.2075, "volume": 5122916.0}, {"date": "2021-02-04", "close": 17.415, "volume": 2138904.0}, {"date": "2021-02-05", "close": 17.98, "volume": 4919500.0}, {"date": "2021-02-08", "close": 17.995, "volume": 3462332.0}, {"date": "2021-02-09", "close": 18.2, "volume": 3162728.0}, {"date": "2021-02-10", "close": 17.9675, "volume": 2259032.0}, {"date": "2021-02-11", "close": 17.8625, "volume": 2578044.0}, {"date": "2021-02-12", "close": 18.1675, "volume": 1883916.0}, {"date": "2021-02-16", "close": 18.6625, "volume": 3027588.0}, {"date": "2021-02-17", "close": 18.56, "volume": 2336688.0}, {"date": "2021-02-18", "close": 18.64, "volume": 2170020.0}, {"date": "2021-02-19", "close": 18.6325, "volume": 3074444.0}, {"date": "2021-02-22", "close": 18.38, "volume": 1944884.0}, {"date": "2021-02-23", "close": 18.12, "volume": 2966196.0}, {"date": "2021-02-24", "close": 18.79, "volume": 2393356.0}, {"date": "2021-02-25", "close": 18.525, "volume": 2703812.0}, {"date": "2021-02-26", "close": 18.0975, "volume": 4302000.0}, {"date": "2021-03-01", "close": 19.1925, "volume": 3900092.0}, {"date": "2021-03-02", "close": 18.945, "volume": 3258196.0}, {"date": "2021-03-03", "close": 19.0075, "volume": 3611568.0}, {"date": "2021-03-04", "close": 18.7, "volume": 4248888.0}, {"date": "2021-03-05", "close": 18.8, "volume": 3907520.0}, {"date": "2021-03-08", "close": 18.965, "volume": 1962228.0}, {"date": "2021-03-09", "close": 19.72, "volume": 4118816.0}, {"date": "2021-03-10", "close": 19.6, "volume": 2779408.0}, {"date": "2021-03-11", "close": 19.7025, "volume": 1653808.0}, {"date": "2021-03-12", "close": 19.72, "volume": 1982212.0}, {"date": "2021-03-15", "close": 19.66, "volume": 1965996.0}, {"date": "2021-03-16", "close": 19.18, "volume": 2980524.0}, {"date": "2021-03-17", "close": 19.37, "volume": 2502296.0}, {"date": "2021-03-18", "close": 19.5075, "volume": 2332952.0}, {"date": "2021-03-19", "close": 19.615, "volume": 3334076.0}, {"date": "2021-03-22", "close": 19.5025, "volume": 3892196.0}, {"date": "2021-03-23", "close": 19.06, "volume": 1895472.0}, {"date": "2021-03-24", "close": 18.6625, "volume": 5691704.0}, {"date": "2021-03-25", "close": 18.455, "volume": 4866800.0}, {"date": "2021-03-26", "close": 18.25, "volume": 5031652.0}, {"date": "2021-03-29", "close": 18.1337, "volume": 5147836.0}, {"date": "2021-03-30", "close": 18.08, "volume": 2538720.0}, {"date": "2021-03-31", "close": 18.26, "volume": 2672892.0}, {"date": "2021-04-01", "close": 18.4175, "volume": 3231420.0}, {"date": "2021-04-05", "close": 18.78, "volume": 3404604.0}, {"date": "2021-04-06", "close": 18.685, "volume": 2136612.0}, {"date": "2021-04-07", "close": 18.5025, "volume": 3615180.0}, {"date": "2021-04-08", "close": 18.4075, "volume": 2398180.0}, {"date": "2021-04-09", "close": 18.6175, "volume": 3018844.0}, {"date": "2021-04-12", "close": 18.5175, "volume": 1968896.0}, {"date": "2021-04-13", "close": 18.3475, "volume": 2706304.0}, {"date": "2021-04-14", "close": 18.81, "volume": 4181892.0}, {"date": "2021-04-15", "close": 19.165, "volume": 5596956.0}, {"date": "2021-04-16", "close": 19.1375, "volume": 2003832.0}, {"date": "2021-04-19", "close": 19.34, "volume": 2945252.0}, {"date": "2021-04-20", "close": 18.5625, "volume": 3262260.0}, {"date": "2021-04-21", "close": 18.3575, "volume": 7444196.0}, {"date": "2021-04-22", "close": 17.7225, "volume": 6025040.0}, {"date": "2021-04-23", "close": 18.325, "volume": 4669840.0}, {"date": "2021-04-26", "close": 18.0875, "volume": 2394156.0}, {"date": "2021-04-27", "close": 18.1, "volume": 1539232.0}, {"date": "2021-04-28", "close": 17.9875, "volume": 2727504.0}, {"date": "2021-04-29", "close": 18.3125, "volume": 2437204.0}, {"date": "2021-04-30", "close": 17.88, "volume": 2120524.0}, {"date": "2021-05-03", "close": 17.6075, "volume": 2650404.0}, {"date": "2021-05-04", "close": 17.6, "volume": 5110312.0}, {"date": "2021-05-05", "close": 17.505, "volume": 3279476.0}, {"date": "2021-05-06", "close": 17.405, "volume": 2248480.0}, {"date": "2021-05-07", "close": 17.4, "volume": 3474444.0}, {"date": "2021-05-10", "close": 16.98, "volume": 4309412.0}, {"date": "2021-05-11", "close": 16.7875, "volume": 3436244.0}, {"date": "2021-05-12", "close": 16.4575, "volume": 3924728.0}, {"date": "2021-05-13", "close": 16.845, "volume": 4568136.0}, {"date": "2021-05-14", "close": 17.26, "volume": 2072472.0}, {"date": "2021-05-17", "close": 17.165, "volume": 1733352.0}, {"date": "2021-05-18", "close": 16.8325, "volume": 1465508.0}, {"date": "2021-05-19", "close": 16.6375, "volume": 3721556.0}, {"date": "2021-05-20", "close": 16.69, "volume": 3792708.0}, {"date": "2021-05-21", "close": 16.79, "volume": 2871604.0}, {"date": "2021-05-24", "close": 16.72, "volume": 2393892.0}, {"date": "2021-05-25", "close": 16.7275, "volume": 2238444.0}, {"date": "2021-05-26", "close": 16.815, "volume": 2853176.0}, {"date": "2021-05-27", "close": 16.725, "volume": 3194280.0}, {"date": "2021-05-28", "close": 16.815, "volume": 3755688.0}, {"date": "2021-06-01", "close": 16.925, "volume": 8758248.0}, {"date": "2021-06-02", "close": 16.7725, "volume": 8090432.0}, {"date": "2021-06-03", "close": 17.315, "volume": 15973868.0}, {"date": "2021-06-04", "close": 17.0575, "volume": 8145788.0}, {"date": "2021-06-07", "close": 16.72, "volume": 5377292.0}, {"date": "2021-06-08", "close": 16.735, "volume": 4341568.0}, {"date": "2021-06-09", "close": 16.31, "volume": 8833012.0}, {"date": "2021-06-10", "close": 16.385, "volume": 2963540.0}, {"date": "2021-06-11", "close": 16.3675, "volume": 4044652.0}, {"date": "2021-06-14", "close": 16.1325, "volume": 2954196.0}, {"date": "2021-06-15", "close": 16.1975, "volume": 2001208.0}, {"date": "2021-06-16", "close": 16.3825, "volume": 3466984.0}, {"date": "2021-06-17", "close": 16.25, "volume": 4670660.0}, {"date": "2021-06-18", "close": 15.815, "volume": 4212668.0}, {"date": "2021-06-21", "close": 16.0225, "volume": 3001352.0}, {"date": "2021-06-22", "close": 16.0375, "volume": 2540920.0}, {"date": "2021-06-23", "close": 16.27, "volume": 2421008.0}, {"date": "2021-06-24", "close": 16.3925, "volume": 2179144.0}, {"date": "2021-06-25", "close": 16.655, "volume": 4212560.0}, {"date": "2021-06-28", "close": 16.3425, "volume": 2174024.0}, {"date": "2021-06-29", "close": 16.5525, "volume": 2559276.0}, {"date": "2021-06-30", "close": 16.4325, "volume": 2401832.0}, {"date": "2021-07-01", "close": 16.545, "volume": 4778276.0}, {"date": "2021-07-02", "close": 16.3875, "volume": 4770716.0}, {"date": "2021-07-06", "close": 16.1275, "volume": 2160760.0}, {"date": "2021-07-07", "close": 16.0975, "volume": 1880704.0}, {"date": "2021-07-08", "close": 15.85, "volume": 2684400.0}, {"date": "2021-07-09", "close": 16.325, "volume": 2402172.0}, {"date": "2021-07-12", "close": 16.2375, "volume": 1898156.0}, {"date": "2021-07-13", "close": 16.095, "volume": 2334368.0}, {"date": "2021-07-14", "close": 15.955, "volume": 2103468.0}, {"date": "2021-07-15", "close": 15.9675, "volume": 1852936.0}, {"date": "2021-07-16", "close": 15.7425, "volume": 2392216.0}, {"date": "2021-07-19", "close": 15.5075, "volume": 3171292.0}, {"date": "2021-07-20", "close": 15.705, "volume": 3224536.0}, {"date": "2021-07-21", "close": 15.785, "volume": 3161544.0}, {"date": "2021-07-22", "close": 15.32, "volume": 5355480.0}, {"date": "2021-07-23", "close": 15.2075, "volume": 2380756.0}, {"date": "2021-07-26", "close": 15.1625, "volume": 3304524.0}, {"date": "2021-07-27", "close": 15.1125, "volume": 2447140.0}, {"date": "2021-07-28", "close": 15.4125, "volume": 2210824.0}, {"date": "2021-07-29", "close": 15.5775, "volume": 1984252.0}, {"date": "2021-07-30", "close": 15.465, "volume": 2269400.0}, {"date": "2021-08-02", "close": 15.715, "volume": 3505204.0}, {"date": "2021-08-03", "close": 15.33, "volume": 2129412.0}, {"date": "2021-08-04", "close": 15.49, "volume": 1940016.0}, {"date": "2021-08-05", "close": 15.6125, "volume": 1903168.0}, {"date": "2021-08-06", "close": 15.8775, "volume": 1910852.0}, {"date": "2021-08-09", "close": 15.955, "volume": 1419588.0}, {"date": "2021-08-10", "close": 15.9475, "volume": 2991440.0}, {"date": "2021-08-11", "close": 15.98, "volume": 1976616.0}, {"date": "2021-08-12", "close": 15.8675, "volume": 1787684.0}, {"date": "2021-08-13", "close": 15.8025, "volume": 2126776.0}, {"date": "2021-08-16", "close": 15.635, "volume": 1517608.0}, {"date": "2021-08-17", "close": 15.4325, "volume": 1765164.0}, {"date": "2021-08-18", "close": 15.4, "volume": 1984548.0}, {"date": "2021-08-19", "close": 15.2175, "volume": 1770560.0}, {"date": "2021-08-20", "close": 15.49, "volume": 3322184.0}, {"date": "2021-08-23", "close": 15.5875, "volume": 2025728.0}, {"date": "2021-08-24", "close": 15.7625, "volume": 1582312.0}, {"date": "2021-08-25", "close": 16.0075, "volume": 1880420.0}, {"date": "2021-08-26", "close": 15.9375, "volume": 1910864.0}, {"date": "2021-08-27", "close": 16.31, "volume": 2127328.0}, {"date": "2021-08-30", "close": 16.1075, "volume": 2492704.0}, {"date": "2021-08-31", "close": 16.16, "volume": 2699728.0}, {"date": "2021-09-01", "close": 16.335, "volume": 3239208.0}, {"date": "2021-09-02", "close": 16.1575, "volume": 2329124.0}, {"date": "2021-09-03", "close": 16.125, "volume": 1840788.0}, {"date": "2021-09-07", "close": 16.1575, "volume": 3554820.0}, {"date": "2021-09-08", "close": 15.7625, "volume": 2018936.0}, {"date": "2021-09-09", "close": 15.79, "volume": 1899716.0}, {"date": "2021-09-10", "close": 15.7, "volume": 2005988.0}, {"date": "2021-09-13", "close": 15.545, "volume": 2752528.0}, {"date": "2021-09-14", "close": 15.35, "volume": 2632328.0}, {"date": "2021-09-15", "close": 15.415, "volume": 2828552.0}, {"date": "2021-09-16", "close": 15.365, "volume": 2751776.0}, {"date": "2021-09-17", "close": 15.385, "volume": 7181344.0}, {"date": "2021-09-20", "close": 14.915, "volume": 3893772.0}, {"date": "2021-09-21", "close": 14.8475, "volume": 2499328.0}, {"date": "2021-09-22", "close": 15.0625, "volume": 1802196.0}, {"date": "2021-09-23", "close": 15.5475, "volume": 2237036.0}, {"date": "2021-09-24", "close": 15.6825, "volume": 1674848.0}, {"date": "2021-09-27", "close": 16.4225, "volume": 3993024.0}, {"date": "2021-09-28", "close": 16.3025, "volume": 4629704.0}, {"date": "2021-09-29", "close": 16.1875, "volume": 4959336.0}, {"date": "2021-09-30", "close": 15.585, "volume": 7296788.0}, {"date": "2021-10-01", "close": 16.13, "volume": 2930232.0}, {"date": "2021-10-04", "close": 15.975, "volume": 3573004.0}, {"date": "2021-10-05", "close": 16.775, "volume": 4421284.0}, {"date": "2021-10-06", "close": 17.305, "volume": 5370368.0}, {"date": "2021-10-07", "close": 17.6525, "volume": 4059980.0}, {"date": "2021-10-08", "close": 17.915, "volume": 2434600.0}, {"date": "2021-10-11", "close": 17.9775, "volume": 2514172.0}, {"date": "2021-10-12", "close": 17.94, "volume": 3049568.0}, {"date": "2021-10-13", "close": 17.755, "volume": 3744976.0}, {"date": "2021-10-14", "close": 17.71, "volume": 3704768.0}, {"date": "2021-10-15", "close": 17.7725, "volume": 2689840.0}, {"date": "2021-10-18", "close": 17.905, "volume": 5344708.0}, {"date": "2021-10-19", "close": 18.4325, "volume": 3658724.0}, {"date": "2021-10-20", "close": 18.75, "volume": 5158644.0}, {"date": "2021-10-21", "close": 18.525, "volume": 3219116.0}, {"date": "2021-10-22", "close": 18.62, "volume": 2386804.0}, {"date": "2021-10-25", "close": 18.4825, "volume": 1995368.0}, {"date": "2021-10-26", "close": 18.1825, "volume": 2579564.0}, {"date": "2021-10-27", "close": 17.9375, "volume": 2038468.0}, {"date": "2021-10-28", "close": 17.65, "volume": 3555052.0}, {"date": "2021-10-29", "close": 17.7125, "volume": 1936472.0}, {"date": "2021-11-01", "close": 18.6, "volume": 7483868.0}, {"date": "2021-11-02", "close": 18.565, "volume": 5466544.0}, {"date": "2021-11-03", "close": 18.88, "volume": 3008428.0}, {"date": "2021-11-04", "close": 18.6425, "volume": 1993320.0}, {"date": "2021-11-05", "close": 18.455, "volume": 2419332.0}, {"date": "2021-11-08", "close": 18.4125, "volume": 1804696.0}, {"date": "2021-11-09", "close": 18.2475, "volume": 1404004.0}, {"date": "2021-11-10", "close": 18.31, "volume": 1943660.0}, {"date": "2021-11-11", "close": 18.2975, "volume": 1641732.0}, {"date": "2021-11-12", "close": 18.3525, "volume": 1555684.0}, {"date": "2021-11-15", "close": 18.5075, "volume": 2657700.0}, {"date": "2021-11-16", "close": 18.585, "volume": 1942584.0}, {"date": "2021-11-17", "close": 18.4825, "volume": 2152596.0}, {"date": "2021-11-18", "close": 18.6625, "volume": 2431940.0}, {"date": "2021-11-19", "close": 18.64, "volume": 3621240.0}, {"date": "2021-11-22", "close": 19.0275, "volume": 3677340.0}, {"date": "2021-11-23", "close": 19.175, "volume": 4474540.0}, {"date": "2021-11-24", "close": 19.345, "volume": 4525176.0}, {"date": "2021-11-26", "close": 18.5825, "volume": 2456928.0}, {"date": "2021-11-29", "close": 18.8375, "volume": 2523988.0}, {"date": "2021-11-30", "close": 18.455, "volume": 4969612.0}, {"date": "2021-12-01", "close": 18.7525, "volume": 6006188.0}, {"date": "2021-12-02", "close": 19.1275, "volume": 4923064.0}, {"date": "2021-12-03", "close": 18.7275, "volume": 4193088.0}, {"date": "2021-12-06", "close": 18.875, "volume": 2800296.0}, {"date": "2021-12-07", "close": 19.1925, "volume": 2663044.0}, {"date": "2021-12-08", "close": 19.2875, "volume": 2873056.0}, {"date": "2021-12-09", "close": 19.0975, "volume": 3384196.0}, {"date": "2021-12-10", "close": 19.0575, "volume": 2905484.0}, {"date": "2021-12-13", "close": 18.795, "volume": 2807460.0}, {"date": "2021-12-14", "close": 18.99, "volume": 2844208.0}, {"date": "2021-12-15", "close": 19.1275, "volume": 2424948.0}, {"date": "2021-12-16", "close": 19.6525, "volume": 5260432.0}, {"date": "2021-12-17", "close": 19.285, "volume": 6107708.0}, {"date": "2021-12-20", "close": 18.7675, "volume": 3005400.0}, {"date": "2021-12-21", "close": 19.335, "volume": 2217668.0}, {"date": "2021-12-22", "close": 19.69, "volume": 1905392.0}, {"date": "2021-12-23", "close": 20.0, "volume": 1965176.0}, {"date": "2021-12-27", "close": 20.32, "volume": 1669076.0}, {"date": "2021-12-28", "close": 20.36, "volume": 2580328.0}, {"date": "2021-12-29", "close": 20.24, "volume": 1371100.0}, {"date": "2021-12-30", "close": 20.02, "volume": 1702352.0}, {"date": "2021-12-31", "close": 19.855, "volume": 1671360.0}, {"date": "2022-01-03", "close": 19.57, "volume": 5826724.0}, {"date": "2022-01-04", "close": 19.765, "volume": 4456424.0}, {"date": "2022-01-05", "close": 19.11, "volume": 3515264.0}, {"date": "2022-01-06", "close": 19.325, "volume": 3650312.0}, {"date": "2022-01-07", "close": 19.3075, "volume": 2376596.0}, {"date": "2022-01-10", "close": 18.9875, "volume": 3701396.0}, {"date": "2022-01-11", "close": 19.3525, "volume": 2639464.0}, {"date": "2022-01-12", "close": 19.3375, "volume": 2412600.0}, {"date": "2022-01-13", "close": 18.9175, "volume": 2834852.0}, {"date": "2022-01-14", "close": 18.6875, "volume": 2885436.0}, {"date": "2022-01-18", "close": 17.9825, "volume": 5433964.0}, {"date": "2022-01-19", "close": 18.0375, "volume": 6250876.0}, {"date": "2022-01-20", "close": 18.06, "volume": 4921232.0}, {"date": "2022-01-21", "close": 17.3275, "volume": 4828224.0}, {"date": "2022-01-24", "close": 17.0, "volume": 5710392.0}, {"date": "2022-01-25", "close": 16.4325, "volume": 5163456.0}, {"date": "2022-01-26", "close": 16.5, "volume": 5436160.0}, {"date": "2022-01-27", "close": 16.21, "volume": 5159776.0}, {"date": "2022-01-28", "close": 16.4675, "volume": 2724248.0}, {"date": "2022-01-31", "close": 17.0475, "volume": 5084260.0}, {"date": "2022-02-01", "close": 17.5575, "volume": 4024160.0}, {"date": "2022-02-02", "close": 17.7575, "volume": 3697912.0}, {"date": "2022-02-03", "close": 17.5525, "volume": 3407384.0}, {"date": "2022-02-04", "close": 18.2425, "volume": 2972796.0}, {"date": "2022-02-07", "close": 18.21, "volume": 2689648.0}, {"date": "2022-02-08", "close": 18.41, "volume": 2457092.0}, {"date": "2022-02-09", "close": 18.5925, "volume": 1733228.0}, {"date": "2022-02-10", "close": 18.59, "volume": 3513488.0}, {"date": "2022-02-11", "close": 18.2775, "volume": 3030320.0}, {"date": "2022-02-14", "close": 18.05, "volume": 2077272.0}, {"date": "2022-02-15", "close": 18.475, "volume": 2473488.0}, {"date": "2022-02-16", "close": 18.695, "volume": 2013556.0}, {"date": "2022-02-17", "close": 17.79, "volume": 2898396.0}, {"date": "2022-02-18", "close": 17.54, "volume": 2291596.0}, {"date": "2022-02-22", "close": 17.0675, "volume": 3399748.0}, {"date": "2022-02-23", "close": 16.4525, "volume": 3331716.0}, {"date": "2022-02-24", "close": 16.695, "volume": 4972708.0}, {"date": "2022-02-25", "close": 17.135, "volume": 3417332.0}, {"date": "2022-02-28", "close": 16.545, "volume": 3280668.0}, {"date": "2022-03-01", "close": 15.5675, "volume": 5272816.0}, {"date": "2022-03-02", "close": 15.94, "volume": 3041152.0}, {"date": "2022-03-03", "close": 15.3075, "volume": 3837040.0}, {"date": "2022-03-04", "close": 14.67, "volume": 6228180.0}, {"date": "2022-03-07", "close": 14.2825, "volume": 5322556.0}, {"date": "2022-03-08", "close": 14.7225, "volume": 3767232.0}, {"date": "2022-03-09", "close": 15.385, "volume": 3229024.0}, {"date": "2022-03-10", "close": 15.3575, "volume": 2521200.0}, {"date": "2022-03-11", "close": 15.23, "volume": 2480116.0}, {"date": "2022-03-14", "close": 15.4475, "volume": 3695680.0}, {"date": "2022-03-15", "close": 15.43, "volume": 5023820.0}, {"date": "2022-03-16", "close": 16.445, "volume": 5769804.0}, {"date": "2022-03-17", "close": 16.18, "volume": 5366196.0}, {"date": "2022-03-18", "close": 16.6775, "volume": 3769068.0}, {"date": "2022-03-21", "close": 16.355, "volume": 3864988.0}, {"date": "2022-03-22", "close": 16.9875, "volume": 3012628.0}, {"date": "2022-03-23", "close": 16.4725, "volume": 2669036.0}, {"date": "2022-03-24", "close": 16.5925, "volume": 4196604.0}, {"date": "2022-03-25", "close": 16.5, "volume": 6105300.0}, {"date": "2022-03-28", "close": 16.6675, "volume": 3486556.0}, {"date": "2022-03-29", "close": 16.99, "volume": 2981228.0}, {"date": "2022-03-30", "close": 16.83, "volume": 2785076.0}, {"date": "2022-03-31", "close": 16.4775, "volume": 3520104.0}, {"date": "2022-04-01", "close": 16.6925, "volume": 3019348.0}, {"date": "2022-04-04", "close": 16.8075, "volume": 2162600.0}, {"date": "2022-04-05", "close": 16.5325, "volume": 3165672.0}, {"date": "2022-04-06", "close": 16.0975, "volume": 2872832.0}, {"date": "2022-04-07", "close": 15.9825, "volume": 2146800.0}, {"date": "2022-04-08", "close": 16.2175, "volume": 2137136.0}, {"date": "2022-04-11", "close": 16.2225, "volume": 1541864.0}, {"date": "2022-04-12", "close": 16.2575, "volume": 2358024.0}, {"date": "2022-04-13", "close": 16.4175, "volume": 2007252.0}, {"date": "2022-04-14", "close": 16.3225, "volume": 1751848.0}, {"date": "2022-04-18", "close": 15.985, "volume": 3672824.0}, {"date": "2022-04-19", "close": 16.3675, "volume": 5317820.0}, {"date": "2022-04-20", "close": 16.605, "volume": 5380628.0}, {"date": "2022-04-21", "close": 15.95, "volume": 5013252.0}, {"date": "2022-04-22", "close": 15.25, "volume": 3752428.0}, {"date": "2022-04-25", "close": 15.6475, "volume": 2659284.0}, {"date": "2022-04-26", "close": 15.3375, "volume": 4558128.0}, {"date": "2022-04-27", "close": 15.29, "volume": 2486064.0}, {"date": "2022-04-28", "close": 15.46, "volume": 2477152.0}, {"date": "2022-04-29", "close": 14.89, "volume": 2596368.0}, {"date": "2022-05-02", "close": 14.975, "volume": 5177884.0}, {"date": "2022-05-03", "close": 14.68, "volume": 3681068.0}, {"date": "2022-05-04", "close": 14.9625, "volume": 4179468.0}, {"date": "2022-05-05", "close": 14.355, "volume": 7172848.0}, {"date": "2022-05-06", "close": 13.7375, "volume": 4968096.0}, {"date": "2022-05-09", "close": 13.155, "volume": 4568080.0}, {"date": "2022-05-10", "close": 13.57, "volume": 4434768.0}, {"date": "2022-05-11", "close": 13.485, "volume": 3882024.0}, {"date": "2022-05-12", "close": 13.36, "volume": 3778360.0}, {"date": "2022-05-13", "close": 13.78, "volume": 3720748.0}, {"date": "2022-05-16", "close": 13.62, "volume": 2351884.0}, {"date": "2022-05-17", "close": 13.995, "volume": 3996764.0}, {"date": "2022-05-18", "close": 13.51, "volume": 6099008.0}, {"date": "2022-05-19", "close": 13.7425, "volume": 3120772.0}, {"date": "2022-05-20", "close": 14.1475, "volume": 4370040.0}, {"date": "2022-05-23", "close": 14.3875, "volume": 4325548.0}, {"date": "2022-05-24", "close": 14.1275, "volume": 3347264.0}, {"date": "2022-05-25", "close": 14.35, "volume": 3021292.0}, {"date": "2022-05-26", "close": 14.8725, "volume": 2178800.0}, {"date": "2022-05-27", "close": 15.2975, "volume": 2755908.0}, {"date": "2022-05-31", "close": 15.385, "volume": 3590528.0}, {"date": "2022-06-01", "close": 15.01, "volume": 3800968.0}, {"date": "2022-06-02", "close": 15.2925, "volume": 2866024.0}, {"date": "2022-06-03", "close": 15.03, "volume": 3281380.0}, {"date": "2022-06-06", "close": 15.16, "volume": 3552216.0}, {"date": "2022-06-07", "close": 15.145, "volume": 2617604.0}, {"date": "2022-06-08", "close": 14.7225, "volume": 3759296.0}, {"date": "2022-06-09", "close": 14.4625, "volume": 2891304.0}, {"date": "2022-06-10", "close": 14.115, "volume": 3180680.0}, {"date": "2022-06-13", "close": 13.6075, "volume": 4178712.0}, {"date": "2022-06-14", "close": 13.8975, "volume": 2427392.0}, {"date": "2022-06-15", "close": 14.1375, "volume": 2226988.0}, {"date": "2022-06-16", "close": 13.7675, "volume": 3712800.0}, {"date": "2022-06-17", "close": 13.9725, "volume": 4442972.0}, {"date": "2022-06-21", "close": 14.435, "volume": 3366556.0}, {"date": "2022-06-22", "close": 14.2425, "volume": 2267076.0}, {"date": "2022-06-23", "close": 14.1575, "volume": 2131140.0}, {"date": "2022-06-24", "close": 14.5775, "volume": 5087828.0}, {"date": "2022-06-27", "close": 14.5325, "volume": 1864828.0}, {"date": "2022-06-28", "close": 14.375, "volume": 3020960.0}, {"date": "2022-06-29", "close": 14.2525, "volume": 3411932.0}, {"date": "2022-06-30", "close": 13.7525, "volume": 3262240.0}, {"date": "2022-07-01", "close": 13.9525, "volume": 3177912.0}, {"date": "2022-07-05", "close": 14.185, "volume": 2790048.0}, {"date": "2022-07-06", "close": 13.9275, "volume": 3291280.0}, {"date": "2022-07-07", "close": 14.22, "volume": 2301036.0}, {"date": "2022-07-08", "close": 14.065, "volume": 1636748.0}, {"date": "2022-07-11", "close": 13.5225, "volume": 3529488.0}, {"date": "2022-07-12", "close": 13.535, "volume": 2420760.0}, {"date": "2022-07-13", "close": 13.58, "volume": 7464788.0}, {"date": "2022-07-14", "close": 13.3475, "volume": 4311584.0}, {"date": "2022-07-15", "close": 13.7025, "volume": 3152992.0}, {"date": "2022-07-18", "close": 13.79, "volume": 4874824.0}, {"date": "2022-07-19", "close": 14.315, "volume": 4247948.0}, {"date": "2022-07-20", "close": 14.16, "volume": 6024348.0}, {"date": "2022-07-21", "close": 14.21, "volume": 4304384.0}, {"date": "2022-07-22", "close": 14.11, "volume": 2675840.0}, {"date": "2022-07-25", "close": 14.27, "volume": 2633216.0}, {"date": "2022-07-26", "close": 14.0525, "volume": 1789776.0}, {"date": "2022-07-27", "close": 14.3675, "volume": 2201332.0}, {"date": "2022-07-28", "close": 14.56, "volume": 2676104.0}, {"date": "2022-07-29", "close": 14.6725, "volume": 3649028.0}, {"date": "2022-08-01", "close": 14.08, "volume": 3964432.0}, {"date": "2022-08-02", "close": 14.4325, "volume": 12610868.0}, {"date": "2022-08-03", "close": 14.8025, "volume": 3573376.0}, {"date": "2022-08-04", "close": 15.2375, "volume": 9032660.0}, {"date": "2022-08-05", "close": 15.355, "volume": 4466024.0}, {"date": "2022-08-08", "close": 15.3075, "volume": 4182944.0}, {"date": "2022-08-09", "close": 15.24, "volume": 11794312.0}, {"date": "2022-08-10", "close": 15.535, "volume": 2159364.0}, {"date": "2022-08-11", "close": 15.885, "volume": 3332176.0}, {"date": "2022-08-12", "close": 16.2975, "volume": 2661040.0}, {"date": "2022-08-15", "close": 16.3825, "volume": 2590304.0}, {"date": "2022-08-16", "close": 16.4525, "volume": 2000548.0}, {"date": "2022-08-17", "close": 16.295, "volume": 1494440.0}, {"date": "2022-08-18", "close": 15.9875, "volume": 3365388.0}, {"date": "2022-08-19", "close": 15.6725, "volume": 1797712.0}, {"date": "2022-08-22", "close": 15.615, "volume": 9938112.0}, {"date": "2022-08-23", "close": 15.4975, "volume": 1992008.0}, {"date": "2022-08-24", "close": 15.6475, "volume": 1621488.0}, {"date": "2022-08-25", "close": 15.9, "volume": 1420264.0}, {"date": "2022-08-26", "close": 15.4025, "volume": 1656908.0}, {"date": "2022-08-29", "close": 15.2775, "volume": 2041420.0}, {"date": "2022-08-30", "close": 15.185, "volume": 2089228.0}, {"date": "2022-08-31", "close": 15.3975, "volume": 3063396.0}, {"date": "2022-09-01", "close": 15.7225, "volume": 4238696.0}, {"date": "2022-09-02", "close": 15.455, "volume": 2507736.0}, {"date": "2022-09-06", "close": 16.2175, "volume": 7543728.0}, {"date": "2022-09-07", "close": 16.6075, "volume": 8708612.0}, {"date": "2022-09-08", "close": 16.7975, "volume": 4373804.0}, {"date": "2022-09-09", "close": 17.2725, "volume": 5164380.0}, {"date": "2022-09-12", "close": 17.4475, "volume": 6369808.0}, {"date": "2022-09-13", "close": 17.17, "volume": 4998728.0}, {"date": "2022-09-14", "close": 17.56, "volume": 5963992.0}, {"date": "2022-09-15", "close": 17.435, "volume": 4555812.0}, {"date": "2022-09-16", "close": 16.93, "volume": 19581572.0}, {"date": "2022-09-19", "close": 17.205, "volume": 4073164.0}, {"date": "2022-09-20", "close": 16.8475, "volume": 3519920.0}, {"date": "2022-09-21", "close": 16.735, "volume": 2382608.0}, {"date": "2022-09-22", "close": 16.495, "volume": 4344188.0}, {"date": "2022-09-23", "close": 16.1625, "volume": 4424552.0}, {"date": "2022-09-26", "close": 15.955, "volume": 3185316.0}, {"date": "2022-09-27", "close": 15.935, "volume": 3382932.0}, {"date": "2022-09-28", "close": 16.315, "volume": 2959684.0}, {"date": "2022-09-29", "close": 16.09, "volume": 2958344.0}, {"date": "2022-09-30", "close": 15.9775, "volume": 4418676.0}, {"date": "2022-10-03", "close": 15.925, "volume": 5742436.0}, {"date": "2022-10-04", "close": 16.855, "volume": 5294932.0}, {"date": "2022-10-05", "close": 17.0375, "volume": 3428452.0}, {"date": "2022-10-06", "close": 17.5525, "volume": 5444300.0}, {"date": "2022-10-07", "close": 17.4225, "volume": 6831180.0}, {"date": "2022-10-10", "close": 17.36, "volume": 4528768.0}, {"date": "2022-10-11", "close": 17.0075, "volume": 5152908.0}, {"date": "2022-10-12", "close": 17.17, "volume": 3838040.0}, {"date": "2022-10-13", "close": 17.6625, "volume": 4235676.0}, {"date": "2022-10-14", "close": 17.105, "volume": 5580500.0}, {"date": "2022-10-17", "close": 17.1775, "volume": 4868488.0}, {"date": "2022-10-18", "close": 17.7925, "volume": 9031004.0}, {"date": "2022-10-19", "close": 19.0225, "volume": 7824264.0}, {"date": "2022-10-20", "close": 18.9475, "volume": 6138096.0}, {"date": "2022-10-21", "close": 19.1675, "volume": 5761220.0}, {"date": "2022-10-24", "close": 19.04, "volume": 4089844.0}, {"date": "2022-10-25", "close": 19.6875, "volume": 4243556.0}, {"date": "2022-10-26", "close": 19.525, "volume": 5321252.0}, {"date": "2022-10-27", "close": 20.0375, "volume": 5026268.0}, {"date": "2022-10-28", "close": 20.03, "volume": 5911604.0}, {"date": "2022-10-31", "close": 20.0375, "volume": 5253516.0}, {"date": "2022-11-01", "close": 20.075, "volume": 4254032.0}, {"date": "2022-11-02", "close": 20.0575, "volume": 4278900.0}, {"date": "2022-11-03", "close": 20.1675, "volume": 5027452.0}, {"date": "2022-11-04", "close": 19.8975, "volume": 4809240.0}, {"date": "2022-11-07", "close": 19.98, "volume": 2869444.0}, {"date": "2022-11-08", "close": 20.025, "volume": 2443888.0}, {"date": "2022-11-09", "close": 19.535, "volume": 2932224.0}, {"date": "2022-11-10", "close": 19.635, "volume": 7764624.0}, {"date": "2022-11-11", "close": 18.3875, "volume": 8225304.0}, {"date": "2022-11-14", "close": 18.4275, "volume": 6129836.0}, {"date": "2022-11-15", "close": 19.0625, "volume": 5701996.0}, {"date": "2022-11-16", "close": 18.6275, "volume": 3497996.0}, {"date": "2022-11-17", "close": 18.7475, "volume": 3585660.0}, {"date": "2022-11-18", "close": 18.765, "volume": 3194664.0}, {"date": "2022-11-21", "close": 18.785, "volume": 4490212.0}, {"date": "2022-11-22", "close": 19.44, "volume": 3269784.0}, {"date": "2022-11-23", "close": 19.54, "volume": 3366468.0}, {"date": "2022-11-25", "close": 19.4225, "volume": 1372740.0}, {"date": "2022-11-28", "close": 19.6275, "volume": 2730184.0}, {"date": "2022-11-29", "close": 19.95, "volume": 4148088.0}, {"date": "2022-11-30", "close": 20.075, "volume": 5312016.0}, {"date": "2022-12-01", "close": 19.6625, "volume": 4836848.0}, {"date": "2022-12-02", "close": 19.6775, "volume": 3321196.0}, {"date": "2022-12-05", "close": 19.415, "volume": 2633036.0}, {"date": "2022-12-06", "close": 19.68, "volume": 3811892.0}, {"date": "2022-12-07", "close": 19.0275, "volume": 2917580.0}, {"date": "2022-12-08", "close": 19.0725, "volume": 2705880.0}, {"date": "2022-12-09", "close": 18.865, "volume": 2419660.0}, {"date": "2022-12-12", "close": 18.55, "volume": 4064320.0}, {"date": "2022-12-13", "close": 18.005, "volume": 7900544.0}, {"date": "2022-12-14", "close": 17.8175, "volume": 3484088.0}, {"date": "2022-12-15", "close": 17.4475, "volume": 3787368.0}, {"date": "2022-12-16", "close": 17.3725, "volume": 5292780.0}, {"date": "2022-12-19", "close": 17.335, "volume": 2631580.0}, {"date": "2022-12-20", "close": 17.715, "volume": 4281580.0}, {"date": "2022-12-21", "close": 18.0325, "volume": 2190116.0}, {"date": "2022-12-22", "close": 17.95, "volume": 2304808.0}, {"date": "2022-12-23", "close": 18.435, "volume": 3161660.0}, {"date": "2022-12-27", "close": 18.2625, "volume": 5281028.0}, {"date": "2022-12-28", "close": 18.18, "volume": 2647980.0}, {"date": "2022-12-29", "close": 18.235, "volume": 1903476.0}, {"date": "2022-12-30", "close": 18.0875, "volume": 2079664.0}, {"date": "2023-01-03", "close": 17.845, "volume": 4064796.0}, {"date": "2023-01-04", "close": 18.03, "volume": 3870876.0}, {"date": "2023-01-05", "close": 17.96, "volume": 2110608.0}, {"date": "2023-01-06", "close": 18.4125, "volume": 2010744.0}, {"date": "2023-01-09", "close": 18.7075, "volume": 4505336.0}, {"date": "2023-01-10", "close": 18.975, "volume": 2859728.0}, {"date": "2023-01-11", "close": 18.6525, "volume": 3602872.0}, {"date": "2023-01-12", "close": 18.7125, "volume": 4045224.0}, {"date": "2023-01-13", "close": 19.3025, "volume": 3136784.0}, {"date": "2023-01-17", "close": 19.2975, "volume": 7436528.0}, {"date": "2023-01-18", "close": 20.2325, "volume": 18495724.0}, {"date": "2023-01-19", "close": 19.7125, "volume": 7029972.0}, {"date": "2023-01-20", "close": 19.73, "volume": 6385260.0}, {"date": "2023-01-23", "close": 19.995, "volume": 5437152.0}, {"date": "2023-01-24", "close": 19.73, "volume": 3164400.0}, {"date": "2023-01-25", "close": 19.6625, "volume": 3293756.0}, {"date": "2023-01-26", "close": 19.725, "volume": 2827252.0}, {"date": "2023-01-27", "close": 19.3775, "volume": 4024332.0}, {"date": "2023-01-30", "close": 19.435, "volume": 3965004.0}, {"date": "2023-01-31", "close": 19.985, "volume": 2895060.0}, {"date": "2023-02-01", "close": 20.5675, "volume": 7122068.0}, {"date": "2023-02-02", "close": 20.235, "volume": 7246368.0}, {"date": "2023-02-03", "close": 21.045, "volume": 6842396.0}, {"date": "2023-02-06", "close": 21.1375, "volume": 5412348.0}, {"date": "2023-02-07", "close": 21.4875, "volume": 4424252.0}, {"date": "2023-02-08", "close": 21.5925, "volume": 3467412.0}, {"date": "2023-02-09", "close": 21.5875, "volume": 3460864.0}, {"date": "2023-02-10", "close": 21.5525, "volume": 3895712.0}, {"date": "2023-02-13", "close": 21.6175, "volume": 4541252.0}, {"date": "2023-02-14", "close": 21.58, "volume": 4261304.0}, {"date": "2023-02-15", "close": 21.76, "volume": 2875452.0}, {"date": "2023-02-16", "close": 21.8625, "volume": 6117692.0}, {"date": "2023-02-17", "close": 21.68, "volume": 5662512.0}, {"date": "2023-02-21", "close": 21.7625, "volume": 5007076.0}, {"date": "2023-02-22", "close": 21.525, "volume": 2897076.0}, {"date": "2023-02-23", "close": 21.515, "volume": 5754456.0}, {"date": "2023-02-24", "close": 21.595, "volume": 2335508.0}, {"date": "2023-02-27", "close": 21.5775, "volume": 3086292.0}, {"date": "2023-02-28", "close": 21.5275, "volume": 2566812.0}, {"date": "2023-03-01", "close": 21.83, "volume": 3906372.0}, {"date": "2023-03-02", "close": 22.165, "volume": 3878356.0}, {"date": "2023-03-03", "close": 22.3075, "volume": 3091548.0}, {"date": "2023-03-06", "close": 22.0425, "volume": 4573516.0}, {"date": "2023-03-07", "close": 22.14, "volume": 2576580.0}, {"date": "2023-03-08", "close": 22.29, "volume": 4812268.0}, {"date": "2023-03-09", "close": 21.3825, "volume": 5310164.0}, {"date": "2023-03-10", "close": 20.0725, "volume": 9502220.0}, {"date": "2023-03-13", "close": 19.0975, "volume": 11627348.0}, {"date": "2023-03-14", "close": 19.995, "volume": 7688512.0}, {"date": "2023-03-15", "close": 19.0025, "volume": 9163256.0}, {"date": "2023-03-16", "close": 19.475, "volume": 6286832.0}, {"date": "2023-03-17", "close": 18.9475, "volume": 7612856.0}, {"date": "2023-03-20", "close": 19.6575, "volume": 5571260.0}, {"date": "2023-03-21", "close": 20.585, "volume": 5906624.0}, {"date": "2023-03-22", "close": 19.885, "volume": 6437720.0}, {"date": "2023-03-23", "close": 19.8975, "volume": 5894160.0}, {"date": "2023-03-24", "close": 19.2475, "volume": 7451588.0}, {"date": "2023-03-27", "close": 19.89, "volume": 3876308.0}, {"date": "2023-03-28", "close": 20.0025, "volume": 2473700.0}, {"date": "2023-03-29", "close": 20.28, "volume": 3742860.0}, {"date": "2023-03-30", "close": 20.2775, "volume": 4162580.0}, {"date": "2023-03-31", "close": 20.64, "volume": 3423308.0}, {"date": "2023-04-03", "close": 20.6075, "volume": 4686548.0}, {"date": "2023-04-04", "close": 20.235, "volume": 2895860.0}, {"date": "2023-04-05", "close": 20.0125, "volume": 3290328.0}, {"date": "2023-04-06", "close": 19.85, "volume": 2409788.0}, {"date": "2023-04-10", "close": 20.015, "volume": 2374720.0}, {"date": "2023-04-11", "close": 20.07, "volume": 2338528.0}, {"date": "2023-04-12", "close": 20.3475, "volume": 3008244.0}, {"date": "2023-04-13", "close": 20.51, "volume": 3665076.0}, {"date": "2023-04-14", "close": 20.8, "volume": 4070368.0}, {"date": "2023-04-17", "close": 20.9475, "volume": 3985784.0}, {"date": "2023-04-18", "close": 21.185, "volume": 7594020.0}, {"date": "2023-04-19", "close": 21.025, "volume": 8462184.0}, {"date": "2023-04-20", "close": 20.4675, "volume": 5383372.0}, {"date": "2023-04-21", "close": 20.2825, "volume": 4022276.0}, {"date": "2023-04-24", "close": 20.2325, "volume": 2587540.0}, {"date": "2023-04-25", "close": 19.7425, "volume": 4629252.0}, {"date": "2023-04-26", "close": 19.245, "volume": 3806968.0}, {"date": "2023-04-27", "close": 19.4825, "volume": 3109976.0}, {"date": "2023-04-28", "close": 19.4625, "volume": 2581312.0}, {"date": "2023-05-01", "close": 19.295, "volume": 4423092.0}, {"date": "2023-05-02", "close": 18.5325, "volume": 3655220.0}, {"date": "2023-05-03", "close": 18.1375, "volume": 4781020.0}, {"date": "2023-05-04", "close": 17.8525, "volume": 4282208.0}, {"date": "2023-05-05", "close": 19.1375, "volume": 6241332.0}, {"date": "2023-05-08", "close": 19.5275, "volume": 3984532.0}, {"date": "2023-05-09", "close": 19.4975, "volume": 2273684.0}, {"date": "2023-05-10", "close": 19.1825, "volume": 3300312.0}, {"date": "2023-05-11", "close": 18.965, "volume": 2073900.0}, {"date": "2023-05-12", "close": 18.9425, "volume": 2450776.0}, {"date": "2023-05-15", "close": 19.1525, "volume": 2198344.0}, {"date": "2023-05-16", "close": 18.7175, "volume": 3527260.0}, {"date": "2023-05-17", "close": 18.63, "volume": 3149256.0}, {"date": "2023-05-18", "close": 18.9325, "volume": 3767112.0}, {"date": "2023-05-19", "close": 18.855, "volume": 2526724.0}, {"date": "2023-05-22", "close": 18.925, "volume": 2613848.0}, {"date": "2023-05-23", "close": 18.6875, "volume": 2137968.0}, {"date": "2023-05-24", "close": 18.95, "volume": 3275944.0}, {"date": "2023-05-25", "close": 19.3025, "volume": 3670196.0}, {"date": "2023-05-26", "close": 19.585, "volume": 3540748.0}, {"date": "2023-05-30", "close": 19.735, "volume": 2550856.0}, {"date": "2023-05-31", "close": 19.3075, "volume": 3572852.0}, {"date": "2023-06-01", "close": 19.6175, "volume": 2557876.0}, {"date": "2023-06-02", "close": 20.1225, "volume": 2392092.0}, {"date": "2023-06-05", "close": 20.11, "volume": 2189676.0}, {"date": "2023-06-06", "close": 20.295, "volume": 2547308.0}, {"date": "2023-06-07", "close": 20.1525, "volume": 2414832.0}, {"date": "2023-06-08", "close": 19.8625, "volume": 3041760.0}, {"date": "2023-06-09", "close": 19.95, "volume": 2636740.0}, {"date": "2023-06-12", "close": 19.2475, "volume": 3784796.0}, {"date": "2023-06-13", "close": 19.695, "volume": 2996824.0}, {"date": "2023-06-14", "close": 19.945, "volume": 3799840.0}, {"date": "2023-06-15", "close": 20.235, "volume": 2670744.0}, {"date": "2023-06-16", "close": 20.07, "volume": 3850508.0}, {"date": "2023-06-20", "close": 20.0775, "volume": 2467520.0}, {"date": "2023-06-21", "close": 19.9675, "volume": 1728244.0}, {"date": "2023-06-22", "close": 19.89, "volume": 2124892.0}, {"date": "2023-06-23", "close": 20.0025, "volume": 4784196.0}, {"date": "2023-06-26", "close": 19.8675, "volume": 2313468.0}, {"date": "2023-06-27", "close": 20.2225, "volume": 2395476.0}, {"date": "2023-06-28", "close": 20.04, "volume": 4118300.0}, {"date": "2023-06-29", "close": 20.7025, "volume": 4906744.0}, {"date": "2023-06-30", "close": 20.7675, "volume": 4350252.0}, {"date": "2023-07-03", "close": 20.9225, "volume": 1495248.0}, {"date": "2023-07-05", "close": 21.0725, "volume": 2885548.0}, {"date": "2023-07-06", "close": 21.1425, "volume": 2902204.0}, {"date": "2023-07-07", "close": 21.5275, "volume": 4417644.0}, {"date": "2023-07-10", "close": 21.38, "volume": 2216988.0}, {"date": "2023-07-11", "close": 21.5, "volume": 2226908.0}, {"date": "2023-07-12", "close": 21.285, "volume": 4600404.0}, {"date": "2023-07-13", "close": 21.4375, "volume": 4331484.0}, {"date": "2023-07-14", "close": 21.1575, "volume": 3939308.0}, {"date": "2023-07-17", "close": 20.95, "volume": 3676784.0}, {"date": "2023-07-18", "close": 21.5675, "volume": 10052708.0}, {"date": "2023-07-19", "close": 20.4925, "volume": 15626932.0}, {"date": "2023-07-20", "close": 20.885, "volume": 7189532.0}, {"date": "2023-07-21", "close": 20.8625, "volume": 4251588.0}, {"date": "2023-07-24", "close": 20.78, "volume": 3279592.0}, {"date": "2023-07-25", "close": 20.725, "volume": 3092704.0}, {"date": "2023-07-26", "close": 21.38, "volume": 5935104.0}, {"date": "2023-07-27", "close": 21.7125, "volume": 7445324.0}, {"date": "2023-07-28", "close": 21.7475, "volume": 4191508.0}, {"date": "2023-07-31", "close": 21.8325, "volume": 4130068.0}, {"date": "2023-08-01", "close": 22.1975, "volume": 3802448.0}, {"date": "2023-08-02", "close": 22.2525, "volume": 3150860.0}, {"date": "2023-08-03", "close": 22.76, "volume": 5349064.0}, {"date": "2023-08-04", "close": 22.325, "volume": 3200264.0}, {"date": "2023-08-07", "close": 22.525, "volume": 1984800.0}, {"date": "2023-08-08", "close": 22.225, "volume": 2819940.0}, {"date": "2023-08-09", "close": 22.475, "volume": 3076104.0}, {"date": "2023-08-10", "close": 22.6125, "volume": 2167420.0}, {"date": "2023-08-11", "close": 22.905, "volume": 2776248.0}, {"date": "2023-08-14", "close": 23.2775, "volume": 3526880.0}, {"date": "2023-08-15", "close": 22.895, "volume": 2964576.0}, {"date": "2023-08-16", "close": 22.82, "volume": 3214932.0}, {"date": "2023-08-17", "close": 22.6475, "volume": 2934428.0}, {"date": "2023-08-18", "close": 22.88, "volume": 3248828.0}, {"date": "2023-08-21", "close": 23.26, "volume": 2678408.0}, {"date": "2023-08-22", "close": 22.8375, "volume": 2413432.0}, {"date": "2023-08-23", "close": 22.9875, "volume": 2565552.0}, {"date": "2023-08-24", "close": 22.9525, "volume": 1554656.0}, {"date": "2023-08-25", "close": 23.155, "volume": 2067032.0}, {"date": "2023-08-28", "close": 23.33, "volume": 2663520.0}, {"date": "2023-08-29", "close": 22.89, "volume": 4892504.0}, {"date": "2023-08-30", "close": 22.5625, "volume": 3908828.0}, {"date": "2023-08-31", "close": 22.77, "volume": 4071288.0}, {"date": "2023-09-01", "close": 23.1325, "volume": 3412388.0}, {"date": "2023-09-05", "close": 23.0225, "volume": 2828520.0}, {"date": "2023-09-06", "close": 23.3375, "volume": 2819656.0}, {"date": "2023-09-07", "close": 23.2425, "volume": 2684380.0}, {"date": "2023-09-08", "close": 23.615, "volume": 2572828.0}, {"date": "2023-09-11", "close": 23.6175, "volume": 3078788.0}, {"date": "2023-09-12", "close": 23.4975, "volume": 3756680.0}, {"date": "2023-09-13", "close": 23.02, "volume": 3315856.0}, {"date": "2023-09-14", "close": 23.175, "volume": 3096400.0}, {"date": "2023-09-15", "close": 22.935, "volume": 7551300.0}, {"date": "2023-09-18", "close": 22.6575, "volume": 4318736.0}, {"date": "2023-09-19", "close": 22.395, "volume": 4699872.0}, {"date": "2023-09-20", "close": 22.6675, "volume": 4513724.0}, {"date": "2023-09-21", "close": 22.265, "volume": 4554504.0}, {"date": "2023-09-22", "close": 21.9675, "volume": 2730772.0}, {"date": "2023-09-25", "close": 21.9825, "volume": 2359676.0}, {"date": "2023-09-26", "close": 21.575, "volume": 4072076.0}, {"date": "2023-09-27", "close": 22.0275, "volume": 4455380.0}, {"date": "2023-09-28", "close": 21.96, "volume": 2943440.0}, {"date": "2023-09-29", "close": 21.64, "volume": 4164304.0}, {"date": "2023-10-02", "close": 21.4175, "volume": 3167016.0}, {"date": "2023-10-03", "close": 21.7225, "volume": 4436584.0}, {"date": "2023-10-04", "close": 21.6175, "volume": 3115540.0}, {"date": "2023-10-05", "close": 21.9775, "volume": 2901352.0}, {"date": "2023-10-06", "close": 22.4175, "volume": 3161280.0}, {"date": "2023-10-09", "close": 21.9975, "volume": 2692484.0}, {"date": "2023-10-10", "close": 22.0825, "volume": 2584588.0}, {"date": "2023-10-11", "close": 21.855, "volume": 3093556.0}, {"date": "2023-10-12", "close": 21.3675, "volume": 3786188.0}, {"date": "2023-10-13", "close": 21.2725, "volume": 2499324.0}, {"date": "2023-10-16", "close": 21.4825, "volume": 3457464.0}, {"date": "2023-10-17", "close": 21.6125, "volume": 7900844.0}, {"date": "2023-10-18", "close": 20.7225, "volume": 16425520.0}, {"date": "2023-10-19", "close": 20.3, "volume": 4802132.0}, {"date": "2023-10-20", "close": 20.0475, "volume": 4380316.0}, {"date": "2023-10-23", "close": 20.0375, "volume": 3496032.0}, {"date": "2023-10-24", "close": 20.0975, "volume": 3242204.0}, {"date": "2023-10-25", "close": 19.9325, "volume": 2442368.0}, {"date": "2023-10-26", "close": 20.0375, "volume": 2841240.0}, {"date": "2023-10-27", "close": 19.8075, "volume": 3571080.0}, {"date": "2023-10-30", "close": 19.98, "volume": 2422084.0}, {"date": "2023-10-31", "close": 20.0175, "volume": 2889172.0}, {"date": "2023-11-01", "close": 19.64, "volume": 5392688.0}, {"date": "2023-11-02", "close": 20.0875, "volume": 4191664.0}, {"date": "2023-11-03", "close": 19.875, "volume": 6106544.0}, {"date": "2023-11-06", "close": 20.2075, "volume": 3141660.0}, {"date": "2023-11-07", "close": 20.4025, "volume": 2640464.0}, {"date": "2023-11-08", "close": 20.0775, "volume": 2824056.0}, {"date": "2023-11-09", "close": 20.505, "volume": 3513460.0}, {"date": "2023-11-10", "close": 20.5925, "volume": 2234828.0}, {"date": "2023-11-13", "close": 20.4025, "volume": 1796360.0}, {"date": "2023-11-14", "close": 19.9075, "volume": 6962408.0}, {"date": "2023-11-15", "close": 20.045, "volume": 6135428.0}, {"date": "2023-11-16", "close": 19.625, "volume": 4183832.0}, {"date": "2023-11-17", "close": 19.7975, "volume": 4159468.0}, {"date": "2023-11-20", "close": 19.765, "volume": 3535096.0}, {"date": "2023-11-21", "close": 20.005, "volume": 3423980.0}, {"date": "2023-11-22", "close": 20.1625, "volume": 2392376.0}, {"date": "2023-11-24", "close": 20.45, "volume": 1741812.0}, {"date": "2023-11-27", "close": 20.2125, "volume": 3265372.0}, {"date": "2023-11-28", "close": 19.1025, "volume": 10702916.0}, {"date": "2023-11-29", "close": 19.195, "volume": 9678832.0}, {"date": "2023-11-30", "close": 19.46, "volume": 4556472.0}, {"date": "2023-12-01", "close": 19.535, "volume": 5718460.0}, {"date": "2023-12-04", "close": 19.81, "volume": 5225776.0}, {"date": "2023-12-05", "close": 19.7175, "volume": 4723564.0}, {"date": "2023-12-06", "close": 20.0225, "volume": 6213144.0}, {"date": "2023-12-07", "close": 20.2025, "volume": 5225224.0}, {"date": "2023-12-08", "close": 20.7875, "volume": 7310012.0}, {"date": "2023-12-11", "close": 20.99, "volume": 5562872.0}, {"date": "2023-12-12", "close": 20.9375, "volume": 3688848.0}, {"date": "2023-12-13", "close": 20.3, "volume": 7854424.0}, {"date": "2023-12-14", "close": 20.3325, "volume": 7881312.0}, {"date": "2023-12-15", "close": 19.9475, "volume": 9998160.0}, {"date": "2023-12-18", "close": 20.2825, "volume": 6866332.0}, {"date": "2023-12-19", "close": 20.625, "volume": 4707600.0}, {"date": "2023-12-20", "close": 20.365, "volume": 3042612.0}, {"date": "2023-12-21", "close": 20.5275, "volume": 3054272.0}, {"date": "2023-12-22", "close": 20.5275, "volume": 2923428.0}, {"date": "2023-12-26", "close": 20.78, "volume": 1745448.0}, {"date": "2023-12-27", "close": 20.655, "volume": 1670812.0}, {"date": "2023-12-28", "close": 20.7875, "volume": 2914148.0}, {"date": "2023-12-29", "close": 20.725, "volume": 2391564.0}, {"date": "2024-01-02", "close": 21.1375, "volume": 4474104.0}, {"date": "2024-01-03", "close": 21.6575, "volume": 9136192.0}, {"date": "2024-01-04", "close": 21.8, "volume": 10236344.0}, {"date": "2024-01-05", "close": 21.98, "volume": 6872016.0}, {"date": "2024-01-08", "close": 21.9125, "volume": 5615748.0}, {"date": "2024-01-09", "close": 21.93, "volume": 5306040.0}, {"date": "2024-01-10", "close": 21.7525, "volume": 4840132.0}, {"date": "2024-01-11", "close": 21.96, "volume": 4927924.0}, {"date": "2024-01-12", "close": 22.09, "volume": 6253124.0}, {"date": "2024-01-16", "close": 21.795, "volume": 10452684.0}, {"date": "2024-01-17", "close": 22.2975, "volume": 14947724.0}, {"date": "2024-01-18", "close": 22.205, "volume": 5528620.0}, {"date": "2024-01-19", "close": 22.4475, "volume": 5986176.0}, {"date": "2024-01-22", "close": 22.775, "volume": 8457532.0}, {"date": "2024-01-23", "close": 22.8525, "volume": 5866420.0}, {"date": "2024-01-24", "close": 22.9525, "volume": 4209640.0}, {"date": "2024-01-25", "close": 22.615, "volume": 4357748.0}, {"date": "2024-01-26", "close": 22.935, "volume": 4322288.0}, {"date": "2024-01-29", "close": 22.5875, "volume": 5283300.0}, {"date": "2024-01-30", "close": 22.43, "volume": 4423496.0}, {"date": "2024-01-31", "close": 22.1875, "volume": 4529328.0}, {"date": "2024-02-01", "close": 22.7175, "volume": 5747852.0}, {"date": "2024-02-02", "close": 24.0325, "volume": 10883620.0}, {"date": "2024-02-05", "close": 23.765, "volume": 4843412.0}, {"date": "2024-02-06", "close": 23.255, "volume": 3153592.0}, {"date": "2024-02-07", "close": 23.61, "volume": 2855296.0}, {"date": "2024-02-08", "close": 23.8425, "volume": 2087052.0}, {"date": "2024-02-09", "close": 24.515, "volume": 5551924.0}, {"date": "2024-02-12", "close": 24.54, "volume": 2556528.0}, {"date": "2024-02-13", "close": 25.2425, "volume": 6282452.0}, {"date": "2024-02-14", "close": 25.2625, "volume": 4729212.0}, {"date": "2024-02-15", "close": 26.1475, "volume": 8397672.0}, {"date": "2024-02-16", "close": 26.1325, "volume": 4021720.0}, {"date": "2024-02-20", "close": 25.835, "volume": 4126112.0}, {"date": "2024-02-21", "close": 26.265, "volume": 5714388.0}, {"date": "2024-02-22", "close": 26.69, "volume": 5428380.0}, {"date": "2024-02-23", "close": 26.68, "volume": 2542184.0}, {"date": "2024-02-26", "close": 26.9475, "volume": 2744880.0}, {"date": "2024-02-27", "close": 26.7725, "volume": 2971984.0}, {"date": "2024-02-28", "close": 27.1475, "volume": 3077140.0}, {"date": "2024-02-29", "close": 27.18, "volume": 4569284.0}, {"date": "2024-03-01", "close": 27.62, "volume": 2847220.0}, {"date": "2024-03-04", "close": 27.765, "volume": 2912292.0}, {"date": "2024-03-05", "close": 27.4025, "volume": 3350872.0}, {"date": "2024-03-06", "close": 27.5, "volume": 4230108.0}, {"date": "2024-03-07", "close": 27.3025, "volume": 3351836.0}, {"date": "2024-03-08", "close": 26.9775, "volume": 4015248.0}, {"date": "2024-03-11", "close": 26.9325, "volume": 5032504.0}, {"date": "2024-03-12", "close": 27.275, "volume": 3940960.0}, {"date": "2024-03-13", "close": 27.115, "volume": 2483116.0}, {"date": "2024-03-14", "close": 26.9575, "volume": 3145160.0}, {"date": "2024-03-15", "close": 26.86, "volume": 7277752.0}, {"date": "2024-03-18", "close": 26.985, "volume": 4080912.0}, {"date": "2024-03-19", "close": 26.8675, "volume": 2840984.0}, {"date": "2024-03-20", "close": 27.2, "volume": 4289776.0}, {"date": "2024-03-21", "close": 27.4875, "volume": 3437528.0}, {"date": "2024-03-22", "close": 27.1175, "volume": 2808748.0}, {"date": "2024-03-25", "close": 27.28, "volume": 2182412.0}, {"date": "2024-03-26", "close": 27.56, "volume": 2076084.0}, {"date": "2024-03-27", "close": 27.8575, "volume": 2537632.0}, {"date": "2024-03-28", "close": 27.9275, "volume": 2580124.0}, {"date": "2024-04-01", "close": 28.0125, "volume": 2701208.0}, {"date": "2024-04-02", "close": 28.6175, "volume": 4365496.0}, {"date": "2024-04-03", "close": 28.69, "volume": 4476676.0}, {"date": "2024-04-04", "close": 27.7575, "volume": 3683012.0}, {"date": "2024-04-05", "close": 28.1675, "volume": 3814180.0}, {"date": "2024-04-08", "close": 28.5925, "volume": 1949936.0}, {"date": "2024-04-09", "close": 27.775, "volume": 2527592.0}, {"date": "2024-04-10", "close": 28.375, "volume": 3771372.0}, {"date": "2024-04-11", "close": 28.04, "volume": 2621264.0}, {"date": "2024-04-12", "close": 27.5975, "volume": 3144024.0}, {"date": "2024-04-15", "close": 27.29, "volume": 3697936.0}, {"date": "2024-04-16", "close": 26.8475, "volume": 9014168.0}, {"date": "2024-04-17", "close": 27.3075, "volume": 9964444.0}, {"date": "2024-04-18", "close": 27.65, "volume": 3843964.0}, {"date": "2024-04-19", "close": 27.8875, "volume": 4046332.0}, {"date": "2024-04-22", "close": 28.28, "volume": 3738808.0}, {"date": "2024-04-23", "close": 28.6725, "volume": 4165940.0}, {"date": "2024-04-24", "close": 28.91, "volume": 2669356.0}, {"date": "2024-04-25", "close": 29.335, "volume": 3764452.0}, {"date": "2024-04-26", "close": 29.0375, "volume": 2869692.0}, {"date": "2024-04-29", "close": 29.1825, "volume": 3070932.0}, {"date": "2024-04-30", "close": 28.78, "volume": 3654588.0}, {"date": "2024-05-01", "close": 29.225, "volume": 4420776.0}, {"date": "2024-05-02", "close": 29.95, "volume": 6709992.0}, {"date": "2024-05-03", "close": 30.03, "volume": 5838252.0}, {"date": "2024-05-06", "close": 30.5025, "volume": 3045220.0}, {"date": "2024-05-07", "close": 30.135, "volume": 3738560.0}, {"date": "2024-05-08", "close": 29.93, "volume": 2807824.0}, {"date": "2024-05-09", "close": 29.7825, "volume": 3362160.0}, {"date": "2024-05-10", "close": 30.0275, "volume": 2267928.0}, {"date": "2024-05-13", "close": 30.0625, "volume": 2088392.0}, {"date": "2024-05-14", "close": 30.45, "volume": 2452380.0}, {"date": "2024-05-15", "close": 30.5025, "volume": 2711312.0}, {"date": "2024-05-16", "close": 30.455, "volume": 2233372.0}, {"date": "2024-05-17", "close": 30.955, "volume": 2418164.0}, {"date": "2024-05-20", "close": 31.3875, "volume": 2803512.0}, {"date": "2024-05-21", "close": 31.65, "volume": 2637836.0}, {"date": "2024-05-22", "close": 31.265, "volume": 2770080.0}, {"date": "2024-05-23", "close": 31.105, "volume": 3567148.0}, {"date": "2024-05-24", "close": 32.0, "volume": 2642072.0}, {"date": "2024-05-28", "close": 32.15, "volume": 2763892.0}, {"date": "2024-05-29", "close": 31.9875, "volume": 2696396.0}, {"date": "2024-05-30", "close": 31.885, "volume": 2211636.0}, {"date": "2024-05-31", "close": 31.43, "volume": 6856036.0}, {"date": "2024-06-03", "close": 31.6475, "volume": 3974476.0}, {"date": "2024-06-04", "close": 31.175, "volume": 4393636.0}, {"date": "2024-06-05", "close": 31.365, "volume": 2698956.0}, {"date": "2024-06-06", "close": 30.6525, "volume": 2898164.0}, {"date": "2024-06-07", "close": 30.935, "volume": 3485852.0}, {"date": "2024-06-10", "close": 31.365, "volume": 2691172.0}, {"date": "2024-06-11", "close": 30.8375, "volume": 2586076.0}, {"date": "2024-06-12", "close": 30.4275, "volume": 4196408.0}, {"date": "2024-06-13", "close": 30.3175, "volume": 2888596.0}, {"date": "2024-06-14", "close": 30.035, "volume": 3054852.0}, {"date": "2024-06-17", "close": 30.265, "volume": 1849260.0}, {"date": "2024-06-18", "close": 29.935, "volume": 2306972.0}, {"date": "2024-06-20", "close": 30.0625, "volume": 3755260.0}, {"date": "2024-06-21", "close": 30.045, "volume": 4255252.0}, {"date": "2024-06-24", "close": 30.265, "volume": 3010360.0}, {"date": "2024-06-25", "close": 30.5275, "volume": 2197196.0}, {"date": "2024-06-26", "close": 30.75, "volume": 2281744.0}, {"date": "2024-06-27", "close": 30.7475, "volume": 2168968.0}, {"date": "2024-06-28", "close": 30.65, "volume": 3507196.0}, {"date": "2024-07-01", "close": 31.6875, "volume": 3291820.0}, {"date": "2024-07-02", "close": 31.925, "volume": 2808324.0}, {"date": "2024-07-03", "close": 31.3825, "volume": 1865384.0}, {"date": "2024-07-05", "close": 30.995, "volume": 3610284.0}, {"date": "2024-07-08", "close": 30.8675, "volume": 2009404.0}, {"date": "2024-07-09", "close": 31.3125, "volume": 2417012.0}, {"date": "2024-07-10", "close": 31.205, "volume": 3103280.0}, {"date": "2024-07-11", "close": 30.2625, "volume": 4991896.0}, {"date": "2024-07-12", "close": 30.4025, "volume": 4125324.0}, {"date": "2024-07-15", "close": 31.165, "volume": 4508924.0}, {"date": "2024-07-16", "close": 30.915, "volume": 9560096.0}, {"date": "2024-07-17", "close": 30.8425, "volume": 11575276.0}, {"date": "2024-07-18", "close": 29.9, "volume": 5996108.0}, {"date": "2024-07-19", "close": 30.1625, "volume": 4558348.0}, {"date": "2024-07-22", "close": 30.575, "volume": 3509548.0}, {"date": "2024-07-23", "close": 30.5175, "volume": 3314116.0}, {"date": "2024-07-24", "close": 29.53, "volume": 3845936.0}, {"date": "2024-07-25", "close": 29.6425, "volume": 4695700.0}, {"date": "2024-07-26", "close": 29.7, "volume": 3358216.0}, {"date": "2024-07-29", "close": 29.9075, "volume": 3594856.0}, {"date": "2024-07-30", "close": 29.74, "volume": 2937384.0}, {"date": "2024-07-31", "close": 29.8175, "volume": 2688492.0}, {"date": "2024-08-01", "close": 29.7525, "volume": 3852380.0}, {"date": "2024-08-02", "close": 28.1325, "volume": 6149688.0}, {"date": "2024-08-05", "close": 27.1625, "volume": 6465284.0}, {"date": "2024-08-06", "close": 27.63, "volume": 3512952.0}, {"date": "2024-08-07", "close": 28.1925, "volume": 6403212.0}, {"date": "2024-08-08", "close": 28.87, "volume": 4203188.0}, {"date": "2024-08-09", "close": 29.1375, "volume": 2165216.0}, {"date": "2024-08-12", "close": 29.4825, "volume": 2751308.0}, {"date": "2024-08-13", "close": 29.395, "volume": 2432516.0}, {"date": "2024-08-14", "close": 29.515, "volume": 3241940.0}, {"date": "2024-08-15", "close": 30.065, "volume": 2832904.0}, {"date": "2024-08-16", "close": 30.215, "volume": 2423720.0}, {"date": "2024-08-19", "close": 30.4875, "volume": 2266580.0}, {"date": "2024-08-20", "close": 30.19, "volume": 1842760.0}, {"date": "2024-08-21", "close": 30.8375, "volume": 2753360.0}, {"date": "2024-08-22", "close": 31.025, "volume": 3854696.0}, {"date": "2024-08-23", "close": 30.85, "volume": 4283136.0}, {"date": "2024-08-26", "close": 31.075, "volume": 2276672.0}, {"date": "2024-08-27", "close": 31.78, "volume": 3301508.0}, {"date": "2024-08-28", "close": 31.58, "volume": 2982352.0}, {"date": "2024-08-29", "close": 31.7675, "volume": 2193468.0}, {"date": "2024-08-30", "close": 32.2225, "volume": 2814064.0}, {"date": "2024-09-03", "close": 31.85, "volume": 3041372.0}, {"date": "2024-09-04", "close": 31.38, "volume": 3215384.0}, {"date": "2024-09-05", "close": 31.515, "volume": 2524516.0}, {"date": "2024-09-06", "close": 30.635, "volume": 3154176.0}, {"date": "2024-09-09", "close": 31.055, "volume": 2306508.0}, {"date": "2024-09-10", "close": 30.5125, "volume": 1990048.0}, {"date": "2024-09-11", "close": 30.6925, "volume": 2645580.0}, {"date": "2024-09-12", "close": 30.9, "volume": 2893556.0}, {"date": "2024-09-13", "close": 32.0175, "volume": 6476604.0}, {"date": "2024-09-16", "close": 32.1475, "volume": 4610920.0}, {"date": "2024-09-17", "close": 32.9525, "volume": 5188664.0}, {"date": "2024-09-18", "close": 32.545, "volume": 4373764.0}, {"date": "2024-09-19", "close": 33.1125, "volume": 3540316.0}, {"date": "2024-09-20", "close": 33.255, "volume": 5073560.0}, {"date": "2024-09-23", "close": 33.7975, "volume": 3197904.0}, {"date": "2024-09-24", "close": 34.0275, "volume": 2840776.0}, {"date": "2024-09-25", "close": 34.05, "volume": 2907272.0}, {"date": "2024-09-26", "close": 34.18, "volume": 3544956.0}, {"date": "2024-09-27", "close": 34.3825, "volume": 3592456.0}, {"date": "2024-09-30", "close": 34.84, "volume": 4121352.0}, {"date": "2024-10-01", "close": 34.5675, "volume": 4792828.0}, {"date": "2024-10-02", "close": 35.655, "volume": 4364668.0}, {"date": "2024-10-03", "close": 36.195, "volume": 4687288.0}, {"date": "2024-10-04", "close": 36.9625, "volume": 2660092.0}, {"date": "2024-10-07", "close": 37.1425, "volume": 4021348.0}, {"date": "2024-10-08", "close": 36.8975, "volume": 3590564.0}, {"date": "2024-10-09", "close": 37.3825, "volume": 4694156.0}, {"date": "2024-10-10", "close": 37.1575, "volume": 2829380.0}, {"date": "2024-10-11", "close": 37.785, "volume": 3417776.0}, {"date": "2024-10-14", "close": 37.825, "volume": 3222084.0}, {"date": "2024-10-15", "close": 38.2437, "volume": 6946252.0}, {"date": "2024-10-16", "close": 36.695, "volume": 11469848.0}, {"date": "2024-10-17", "close": 37.3575, "volume": 4925840.0}, {"date": "2024-10-18", "close": 37.2025, "volume": 3114764.0}, {"date": "2024-10-21", "close": 37.41, "volume": 2914000.0}, {"date": "2024-10-22", "close": 37.165, "volume": 2514196.0}, {"date": "2024-10-23", "close": 36.86, "volume": 2538928.0}, {"date": "2024-10-24", "close": 37.05, "volume": 2769156.0}, {"date": "2024-10-25", "close": 36.7925, "volume": 3167252.0}, {"date": "2024-10-28", "close": 37.7475, "volume": 2616868.0}, {"date": "2024-10-29", "close": 38.21, "volume": 2785552.0}, {"date": "2024-10-30", "close": 38.56, "volume": 2611776.0}, {"date": "2024-10-31", "close": 38.145, "volume": 3078236.0}, {"date": "2024-11-01", "close": 38.445, "volume": 2959632.0}, {"date": "2024-11-04", "close": 38.4825, "volume": 2119804.0}, {"date": "2024-11-05", "close": 38.7275, "volume": 2767216.0}, {"date": "2024-11-06", "close": 42.9225, "volume": 9616992.0}, {"date": "2024-11-07", "close": 41.6675, "volume": 4656416.0}, {"date": "2024-11-08", "close": 42.435, "volume": 3415996.0}, {"date": "2024-11-11", "close": 44.8725, "volume": 8578124.0}, {"date": "2024-11-12", "close": 44.8875, "volume": 4213792.0}, {"date": "2024-11-13", "close": 44.6625, "volume": 3163540.0}, {"date": "2024-11-14", "close": 44.475, "volume": 3350532.0}, {"date": "2024-11-15", "close": 45.0525, "volume": 5050780.0}, {"date": "2024-11-18", "close": 45.6525, "volume": 3953596.0}, {"date": "2024-11-19", "close": 46.3775, "volume": 3694848.0}, {"date": "2024-11-20", "close": 46.965, "volume": 4978732.0}, {"date": "2024-11-21", "close": 47.9275, "volume": 5143184.0}, {"date": "2024-11-22", "close": 47.905, "volume": 6355328.0}, {"date": "2024-11-25", "close": 47.745, "volume": 6535264.0}, {"date": "2024-11-26", "close": 48.2375, "volume": 3789728.0}, {"date": "2024-11-27", "close": 47.8275, "volume": 3138616.0}, {"date": "2024-11-29", "close": 47.7725, "volume": 2306720.0}, {"date": "2024-12-02", "close": 46.42, "volume": 6153332.0}, {"date": "2024-12-03", "close": 46.7225, "volume": 5651708.0}, {"date": "2024-12-04", "close": 46.4925, "volume": 5314264.0}, {"date": "2024-12-05", "close": 46.725, "volume": 4835416.0}, {"date": "2024-12-06", "close": 46.74, "volume": 3859192.0}, {"date": "2024-12-09", "close": 45.0425, "volume": 6478216.0}, {"date": "2024-12-10", "close": 44.0, "volume": 6217964.0}, {"date": "2024-12-11", "close": 45.195, "volume": 4448208.0}, {"date": "2024-12-12", "close": 45.0775, "volume": 2879584.0}, {"date": "2024-12-13", "close": 44.8725, "volume": 3188616.0}, {"date": "2024-12-16", "close": 45.05, "volume": 3078160.0}, {"date": "2024-12-17", "close": 44.725, "volume": 4517524.0}, {"date": "2024-12-18", "close": 43.4475, "volume": 3792844.0}, {"date": "2024-12-19", "close": 43.4475, "volume": 3626764.0}, {"date": "2024-12-20", "close": 43.98, "volume": 11457692.0}, {"date": "2024-12-23", "close": 44.4, "volume": 3997352.0}, {"date": "2024-12-24", "close": 45.125, "volume": 1283212.0}, {"date": "2024-12-26", "close": 45.2775, "volume": 1680512.0}, {"date": "2024-12-27", "close": 44.75, "volume": 1964732.0}, {"date": "2024-12-30", "close": 44.7375, "volume": 2602896.0}, {"date": "2024-12-31", "close": 44.1675, "volume": 2982088.0}, {"date": "2025-01-02", "close": 45.625, "volume": 5016344.0}, {"date": "2025-01-03", "close": 45.93, "volume": 4292904.0}, {"date": "2025-01-06", "close": 47.5175, "volume": 4371588.0}, {"date": "2025-01-07", "close": 47.7925, "volume": 7041824.0}, {"date": "2025-01-08", "close": 47.7225, "volume": 3757904.0}, {"date": "2025-01-10", "close": 46.3025, "volume": 5292988.0}, {"date": "2025-01-13", "close": 45.815, "volume": 5305668.0}, {"date": "2025-01-14", "close": 45.66, "volume": 3601808.0}, {"date": "2025-01-15", "close": 46.4625, "volume": 4824592.0}, {"date": "2025-01-16", "close": 47.04, "volume": 4149008.0}, {"date": "2025-01-17", "close": 47.5225, "volume": 5033328.0}, {"date": "2025-01-21", "close": 48.2075, "volume": 7929736.0}, {"date": "2025-01-22", "close": 52.445, "volume": 11788240.0}, {"date": "2025-01-23", "close": 52.1375, "volume": 9167104.0}, {"date": "2025-01-24", "close": 54.7475, "volume": 12555108.0}, {"date": "2025-01-27", "close": 50.9675, "volume": 9715248.0}, {"date": "2025-01-28", "close": 51.9375, "volume": 7443240.0}, {"date": "2025-01-29", "close": 52.8125, "volume": 6513084.0}, {"date": "2025-01-30", "close": 54.7925, "volume": 10483308.0}, {"date": "2025-01-31", "close": 54.36, "volume": 7230852.0}, {"date": "2025-02-03", "close": 55.87, "volume": 9092204.0}, {"date": "2025-02-04", "close": 55.37, "volume": 6686204.0}, {"date": "2025-02-05", "close": 58.3625, "volume": 11286068.0}, {"date": "2025-02-06", "close": 57.0575, "volume": 6990948.0}, {"date": "2025-02-07", "close": 57.785, "volume": 8023804.0}, {"date": "2025-02-10", "close": 56.5475, "volume": 6965360.0}, {"date": "2025-02-11", "close": 55.3675, "volume": 5738792.0}, {"date": "2025-02-12", "close": 57.55, "volume": 7232596.0}, {"date": "2025-02-13", "close": 58.7125, "volume": 7686360.0}, {"date": "2025-02-14", "close": 58.53, "volume": 6693696.0}, {"date": "2025-02-18", "close": 58.8825, "volume": 4697660.0}, {"date": "2025-02-19", "close": 58.1625, "volume": 5576828.0}, {"date": "2025-02-20", "close": 56.5, "volume": 9384992.0}, {"date": "2025-02-21", "close": 54.6825, "volume": 8411784.0}, {"date": "2025-02-24", "close": 53.6525, "volume": 9196424.0}, {"date": "2025-02-25", "close": 50.235, "volume": 11353760.0}, {"date": "2025-02-26", "close": 51.665, "volume": 6804292.0}, {"date": "2025-02-27", "close": 50.875, "volume": 5276076.0}, {"date": "2025-02-28", "close": 51.1, "volume": 31180152.0}, {"date": "2025-03-03", "close": 50.3825, "volume": 7155784.0}, {"date": "2025-03-04", "close": 49.0075, "volume": 11927472.0}, {"date": "2025-03-05", "close": 49.1725, "volume": 8185776.0}, {"date": "2025-03-06", "close": 47.425, "volume": 11940348.0}, {"date": "2025-03-07", "close": 48.0425, "volume": 13196264.0}, {"date": "2025-03-10", "close": 41.79, "volume": 19729764.0}, {"date": "2025-03-11", "close": 42.585, "volume": 11024256.0}, {"date": "2025-03-12", "close": 42.785, "volume": 10932480.0}, {"date": "2025-03-13", "close": 40.2575, "volume": 13859520.0}, {"date": "2025-03-14", "close": 42.0275, "volume": 8918092.0}, {"date": "2025-03-17", "close": 43.6, "volume": 7474172.0}, {"date": "2025-03-18", "close": 43.1725, "volume": 6201552.0}, {"date": "2025-03-19", "close": 44.5375, "volume": 6515276.0}, {"date": "2025-03-20", "close": 43.965, "volume": 7316828.0}, {"date": "2025-03-21", "close": 43.34, "volume": 14298620.0}, {"date": "2025-03-24", "close": 44.985, "volume": 7204824.0}, {"date": "2025-03-25", "close": 44.85, "volume": 8204580.0}, {"date": "2025-03-26", "close": 43.485, "volume": 8210696.0}, {"date": "2025-03-27", "close": 42.25, "volume": 13220336.0}, {"date": "2025-03-28", "close": 41.18, "volume": 9492368.0}, {"date": "2025-03-31", "close": 41.3975, "volume": 7049692.0}, {"date": "2025-04-01", "close": 43.27, "volume": 8852820.0}, {"date": "2025-04-02", "close": 43.5775, "volume": 5506816.0}, {"date": "2025-04-03", "close": 39.87, "volume": 8552588.0}, {"date": "2025-04-04", "close": 36.52, "volume": 11909432.0}, {"date": "2025-04-07", "close": 36.0725, "volume": 18885720.0}, {"date": "2025-04-08", "close": 36.755, "volume": 12812404.0}, {"date": "2025-04-09", "close": 42.68, "volume": 18881548.0}, {"date": "2025-04-10", "close": 41.0775, "volume": 13294216.0}, {"date": "2025-04-11", "close": 42.8375, "volume": 9917356.0}, {"date": "2025-04-14", "close": 43.2475, "volume": 6736152.0}, {"date": "2025-04-15", "close": 43.3575, "volume": 10005616.0}, {"date": "2025-04-16", "close": 39.475, "volume": 28485160.0}, {"date": "2025-04-17", "close": 39.88, "volume": 9123228.0}, {"date": "2025-04-21", "close": 38.3775, "volume": 6314172.0}, {"date": "2025-04-22", "close": 39.37, "volume": 7394860.0}, {"date": "2025-04-23", "close": 40.4275, "volume": 7564028.0}, {"date": "2025-04-24", "close": 42.2625, "volume": 5206504.0}, {"date": "2025-04-25", "close": 42.32, "volume": 4029664.0}, {"date": "2025-04-28", "close": 42.3375, "volume": 4663616.0}, {"date": "2025-04-29", "close": 42.945, "volume": 3956696.0}, {"date": "2025-04-30", "close": 42.9625, "volume": 4773964.0}, {"date": "2025-05-01", "close": 43.585, "volume": 8007244.0}, {"date": "2025-05-02", "close": 45.3875, "volume": 5773980.0}, {"date": "2025-05-05", "close": 44.885, "volume": 4021968.0}, {"date": "2025-05-06", "close": 44.58, "volume": 4218136.0}, {"date": "2025-05-07", "close": 44.9475, "volume": 5633984.0}, {"date": "2025-05-08", "close": 46.1225, "volume": 5272944.0}, {"date": "2025-05-09", "close": 46.4, "volume": 2972336.0}, {"date": "2025-05-12", "close": 49.31, "volume": 7312780.0}, {"date": "2025-05-13", "close": 50.695, "volume": 5506480.0}, {"date": "2025-05-14", "close": 50.875, "volume": 4326224.0}, {"date": "2025-05-15", "close": 51.7475, "volume": 4219044.0}, {"date": "2025-05-16", "close": 52.2875, "volume": 4639720.0}, {"date": "2025-05-19", "close": 52.0, "volume": 5798108.0}, {"date": "2025-05-20", "close": 52.585, "volume": 3446660.0}, {"date": "2025-05-21", "close": 51.3175, "volume": 4792740.0}, {"date": "2025-05-22", "close": 51.68, "volume": 4626224.0}, {"date": "2025-05-23", "close": 51.6525, "volume": 3872032.0}, {"date": "2025-05-27", "close": 53.1325, "volume": 5057952.0}, {"date": "2025-05-28", "close": 52.7025, "volume": 2746472.0}, {"date": "2025-05-29", "close": 52.325, "volume": 3862996.0}, {"date": "2025-05-30", "close": 52.42, "volume": 7512700.0}, {"date": "2025-06-02", "close": 52.05, "volume": 4780820.0}, {"date": "2025-06-03", "close": 51.9775, "volume": 4966516.0}, {"date": "2025-06-04", "close": 51.5075, "volume": 4561208.0}, {"date": "2025-06-05", "close": 51.705, "volume": 5035548.0}, {"date": "2025-06-06", "close": 52.9575, "volume": 6523468.0}, {"date": "2025-06-09", "close": 51.1675, "volume": 8047636.0}, {"date": "2025-06-10", "close": 51.2625, "volume": 4837208.0}, {"date": "2025-06-11", "close": 51.1275, "volume": 4221132.0}, {"date": "2025-06-12", "close": 51.245, "volume": 2906644.0}, {"date": "2025-06-13", "close": 50.54, "volume": 3405960.0}, {"date": "2025-06-16", "close": 52.415, "volume": 4000556.0}, {"date": "2025-06-17", "close": 52.0425, "volume": 3683768.0}, {"date": "2025-06-18", "close": 52.6, "volume": 4461773.0}, {"date": "2025-06-20", "close": 51.34, "volume": 6912756.0}, {"date": "2025-06-23", "close": 50.53, "volume": 5656180.0}, {"date": "2025-06-24", "close": 51.64, "volume": 3353823.0}, {"date": "2025-06-25", "close": 52.26, "volume": 4457372.0}, {"date": "2025-06-26", "close": 53.41, "volume": 5889318.0}, {"date": "2025-06-27", "close": 53.96, "volume": 11180320.0}, {"date": "2025-06-30", "close": 55.41, "volume": 5775524.0}, {"date": "2025-07-01", "close": 56.32, "volume": 8968700.0}, {"date": "2025-07-02", "close": 58.22, "volume": 6904936.0}, {"date": "2025-07-03", "close": 57.98, "volume": 4499824.0}, {"date": "2025-07-07", "close": 57.78, "volume": 4166124.0}, {"date": "2025-07-08", "close": 56.62, "volume": 4832662.0}, {"date": "2025-07-09", "close": 57.84, "volume": 5163490.0}, {"date": "2025-07-10", "close": 58.92, "volume": 3709582.0}, {"date": "2025-07-11", "close": 58.6, "volume": 4434708.0}, {"date": "2025-07-14", "close": 59.6, "volume": 4432867.0}, {"date": "2025-07-15", "close": 59.63, "volume": 6061147.0}, {"date": "2025-07-16", "close": 59.45, "volume": 5991931.0}, {"date": "2025-07-17", "close": 59.43, "volume": 8101573.0}, {"date": "2025-07-18", "close": 64.05, "volume": 15013990.0}, {"date": "2025-07-21", "close": 62.0, "volume": 7994601.0}, {"date": "2025-07-22", "close": 62.25, "volume": 7216917.0}, {"date": "2025-07-23", "close": 63.32, "volume": 4678512.0}, {"date": "2025-07-24", "close": 64.7, "volume": 6355910.0}, {"date": "2025-07-25", "close": 65.5, "volume": 5152547.0}, {"date": "2025-07-28", "close": 65.39, "volume": 3616004.0}, {"date": "2025-07-29", "close": 65.2, "volume": 4651670.0}, {"date": "2025-07-30", "close": 66.22, "volume": 3832681.0}, {"date": "2025-07-31", "close": 65.56, "volume": 4059115.0}, {"date": "2025-08-01", "close": 63.61, "volume": 7976403.0}, {"date": "2025-08-04", "close": 64.9, "volume": 3006674.0}, {"date": "2025-08-05", "close": 63.71, "volume": 4161395.0}, {"date": "2025-08-06", "close": 63.82, "volume": 2898452.0}, {"date": "2025-08-07", "close": 64.25, "volume": 3357899.0}, {"date": "2025-08-08", "close": 65.91, "volume": 3529074.0}, {"date": "2025-08-11", "close": 66.18, "volume": 2661080.0}, {"date": "2025-08-12", "close": 67.63, "volume": 3891964.0}, {"date": "2025-08-13", "close": 63.49, "volume": 9351105.0}, {"date": "2025-08-14", "close": 63.92, "volume": 3688243.0}, {"date": "2025-08-15", "close": 63.31, "volume": 2786693.0}, {"date": "2025-08-18", "close": 63.64, "volume": 3732296.0}, {"date": "2025-08-19", "close": 62.41, "volume": 3855960.0}, {"date": "2025-08-20", "close": 62.455, "volume": 5595523.0}, {"date": "2025-08-21", "close": 62.47, "volume": 2660649.0}, {"date": "2025-08-22", "close": 62.4, "volume": 3867479.0}, {"date": "2025-08-25", "close": 62.76, "volume": 5090177.0}, {"date": "2025-08-26", "close": 63.3, "volume": 12322390.0}, {"date": "2025-08-27", "close": 61.79, "volume": 98998620.0}, {"date": "2025-08-28", "close": 62.78, "volume": 8206988.0}, {"date": "2025-08-29", "close": 62.24, "volume": 6085015.0}, {"date": "2025-09-02", "close": 63.9, "volume": 7413915.0}, {"date": "2025-09-03", "close": 63.95, "volume": 5778607.0}, {"date": "2025-09-04", "close": 64.28, "volume": 5551766.0}, {"date": "2025-09-05", "close": 60.16, "volume": 11597850.0}, {"date": "2025-09-08", "close": 61.11, "volume": 5544945.0}, {"date": "2025-09-09", "close": 62.21, "volume": 4619691.0}, {"date": "2025-09-10", "close": 62.51, "volume": 3824740.0}, {"date": "2025-09-11", "close": 63.34, "volume": 3946436.0}, {"date": "2025-09-12", "close": 63.7, "volume": 3396667.0}, {"date": "2025-09-15", "close": 62.25, "volume": 4073841.0}, {"date": "2025-09-16", "close": 62.48, "volume": 4099064.0}, {"date": "2025-09-17", "close": 62.34, "volume": 5261736.0}, {"date": "2025-09-18", "close": 64.92, "volume": 6262027.0}, {"date": "2025-09-19", "close": 65.03, "volume": 8102893.0}, {"date": "2025-09-22", "close": 64.22, "volume": 4776981.0}, {"date": "2025-09-23", "close": 65.49, "volume": 5352894.0}, {"date": "2025-09-24", "close": 64.46, "volume": 3783313.0}, {"date": "2025-09-25", "close": 64.97, "volume": 3126836.0}, {"date": "2025-09-26", "close": 66.12, "volume": 3881106.0}, {"date": "2025-09-29", "close": 68.8, "volume": 5912472.0}, {"date": "2025-09-30", "close": 68.81, "volume": 4919990.0}, {"date": "2025-10-01", "close": 68.78, "volume": 7265501.0}, {"date": "2025-10-02", "close": 70.95, "volume": 5379174.0}, {"date": "2025-10-03", "close": 70.36, "volume": 3740628.0}, {"date": "2025-10-06", "close": 69.61, "volume": 3723393.0}, {"date": "2025-10-07", "close": 69.35, "volume": 3242142.0}, {"date": "2025-10-08", "close": 72.05, "volume": 4341019.0}, {"date": "2025-10-09", "close": 72.62, "volume": 3013922.0}, {"date": "2025-10-10", "close": 69.01, "volume": 5043711.0}, {"date": "2025-10-13", "close": 70.52, "volume": 2899171.0}, {"date": "2025-10-14", "close": 69.36, "volume": 4746691.0}, {"date": "2025-10-15", "close": 69.77, "volume": 4912471.0}, {"date": "2025-10-16", "close": 68.52, "volume": 10050050.0}, {"date": "2025-10-17", "close": 66.23, "volume": 9231441.0}, {"date": "2025-10-20", "close": 66.94, "volume": 5249739.0}, {"date": "2025-10-21", "close": 66.27, "volume": 3765423.0}, {"date": "2025-10-22", "close": 64.77, "volume": 5747020.0}, {"date": "2025-10-23", "close": 67.17, "volume": 8459324.0}, {"date": "2025-10-24", "close": 68.75, "volume": 4238485.0}, {"date": "2025-10-27", "close": 69.49, "volume": 3154471.0}, {"date": "2025-10-28", "close": 68.65, "volume": 2595277.0}, {"date": "2025-10-29", "close": 69.19, "volume": 2903432.0}, {"date": "2025-10-30", "close": 68.51, "volume": 3071242.0}, {"date": "2025-10-31", "close": 70.36, "volume": 3834474.0}, {"date": "2025-11-03", "close": 73.08, "volume": 6430480.0}, {"date": "2025-11-04", "close": 70.69, "volume": 4801672.0}, {"date": "2025-11-05", "close": 71.62, "volume": 2768995.0}, {"date": "2025-11-06", "close": 69.86, "volume": 3574641.0}, {"date": "2025-11-07", "close": 70.54, "volume": 4294893.0}, {"date": "2025-11-10", "close": 71.13, "volume": 3255200.0}, {"date": "2025-11-11", "close": 70.87, "volume": 2780397.0}, {"date": "2025-11-12", "close": 72.7, "volume": 4300154.0}, {"date": "2025-11-13", "close": 67.04, "volume": 6274122.0}, {"date": "2025-11-14", "close": 66.03, "volume": 5337077.0}, {"date": "2025-11-17", "close": 63.41, "volume": 4917977.0}, {"date": "2025-11-18", "close": 63.27, "volume": 4146723.0}, {"date": "2025-11-19", "close": 64.56, "volume": 3073596.0}, {"date": "2025-11-20", "close": 61.56, "volume": 5978585.0}, {"date": "2025-11-21", "close": 61.05, "volume": 6901340.0}, {"date": "2025-11-24", "close": 62.43, "volume": 4423022.0}, {"date": "2025-11-25", "close": 63.17, "volume": 3034867.0}, {"date": "2025-11-26", "close": 64.19, "volume": 3547740.0}, {"date": "2025-11-28", "close": 65.02, "volume": 2725018.0}, {"date": "2025-12-01", "close": 63.54, "volume": 5982491.0}, {"date": "2025-12-02", "close": 63.59, "volume": 5651020.0}, {"date": "2025-12-03", "close": 64.96, "volume": 2400133.0}, {"date": "2025-12-04", "close": 65.95, "volume": 3100450.0}, {"date": "2025-12-05", "close": 64.5, "volume": 3154754.0}, {"date": "2025-12-08", "close": 65.81, "volume": 2583488.0}, {"date": "2025-12-09", "close": 65.56, "volume": 3147535.0}, {"date": "2025-12-10", "close": 66.67, "volume": 3101640.0}, {"date": "2025-12-11", "close": 66.06, "volume": 4002288.0}, {"date": "2025-12-12", "close": 64.15, "volume": 5181267.0}, {"date": "2025-12-15", "close": 62.87, "volume": 4701353.0}, {"date": "2025-12-16", "close": 63.06, "volume": 3552375.0}, {"date": "2025-12-17", "close": 62.45, "volume": 3907330.0}, {"date": "2025-12-18", "close": 62.94, "volume": 3709531.0}, {"date": "2025-12-19", "close": 64.26, "volume": 4757916.0}, {"date": "2025-12-22", "close": 65.795, "volume": 3119351.0}, {"date": "2025-12-23", "close": 65.96, "volume": 3085404.0}, {"date": "2025-12-24", "close": 65.98, "volume": 1344516.0}, {"date": "2025-12-26", "close": 66.16, "volume": 1918291.0}, {"date": "2025-12-29", "close": 65.35, "volume": 2442198.0}, {"date": "2025-12-30", "close": 65.0, "volume": 2106679.0}, {"date": "2025-12-31", "close": 64.31, "volume": 2300802.0}, {"date": "2026-01-02", "close": 67.23, "volume": 4881971.0}, {"date": "2026-01-05", "close": 71.57, "volume": 5283121.0}, {"date": "2026-01-06", "close": 72.88, "volume": 4603824.0}, {"date": "2026-01-07", "close": 71.34, "volume": 4163222.0}, {"date": "2026-01-08", "close": 70.16, "volume": 4124133.0}, {"date": "2026-01-09", "close": 70.47, "volume": 3796852.0}, {"date": "2026-01-12", "close": 70.79, "volume": 2831605.0}, {"date": "2026-01-13", "close": 70.59, "volume": 3637595.0}, {"date": "2026-01-14", "close": 71.35, "volume": 5180461.0}, {"date": "2026-01-15", "close": 73.68, "volume": 6760350.0}, {"date": "2026-01-16", "close": 73.36, "volume": 4127413.0}, {"date": "2026-01-20", "close": 71.51, "volume": 9304913.0}, {"date": "2026-01-21", "close": 75.8, "volume": 10541610.0}, {"date": "2026-01-22", "close": 77.21, "volume": 5989541.0}, {"date": "2026-01-23", "close": 77.58, "volume": 8053385.0}, {"date": "2026-01-26", "close": 75.35, "volume": 6292831.0}, {"date": "2026-01-27", "close": 75.48, "volume": 4948766.0}, {"date": "2026-01-28", "close": 75.45, "volume": 4695702.0}, {"date": "2026-01-29", "close": 75.66, "volume": 3984831.0}, {"date": "2026-01-30", "close": 74.88, "volume": 3412786.0}, {"date": "2026-02-02", "close": 75.27, "volume": 6897631.0}, {"date": "2026-02-03", "close": 74.93, "volume": 5481805.0}, {"date": "2026-02-04", "close": 73.44, "volume": 8126622.0}, {"date": "2026-02-05", "close": 69.49, "volume": 8775657.0}, {"date": "2026-02-06", "close": 74.59, "volume": 4891423.0}, {"date": "2026-02-09", "close": 78.42, "volume": 3909319.0}, {"date": "2026-02-10", "close": 77.2, "volume": 5564584.0}, {"date": "2026-02-11", "close": 76.35, "volume": 3569172.0}, {"date": "2026-02-12", "close": 73.06, "volume": 6887577.0}, {"date": "2026-02-13", "close": 74.75, "volume": 4385419.0}, {"date": "2026-02-17", "close": 73.29, "volume": 5587525.0}, {"date": "2026-02-18", "close": 74.9, "volume": 4592219.0}, {"date": "2026-02-19", "close": 73.99, "volume": 2459499.0}, {"date": "2026-02-20", "close": 74.395, "volume": 2767002.0}, {"date": "2026-02-23", "close": 71.54, "volume": 3814120.0}, {"date": "2026-02-24", "close": 71.92, "volume": 3447051.0}, {"date": "2026-02-25", "close": 73.65, "volume": 2898886.0}, {"date": "2026-02-26", "close": 74.56, "volume": 3705787.0}, {"date": "2026-02-27", "close": 71.19, "volume": 6182111.0}, {"date": "2026-03-02", "close": 71.67, "volume": 5363825.0}, {"date": "2026-03-03", "close": 69.4, "volume": 6824440.0}, {"date": "2026-03-04", "close": 69.15, "volume": 4587338.0}, {"date": "2026-03-05", "close": 68.05, "volume": 4682763.0}, {"date": "2026-03-06", "close": 66.7, "volume": 5378661.0}, {"date": "2026-03-09", "close": 67.49, "volume": 4969251.0}, {"date": "2026-03-10", "close": 68.5, "volume": 4928586.0}, {"date": "2026-03-11", "close": 68.39, "volume": 3179252.0}, {"date": "2026-03-12", "close": 66.92, "volume": 3988257.0}, {"date": "2026-03-13", "close": 66.19, "volume": 3384318.0}, {"date": "2026-03-16", "close": 68.28, "volume": 4185220.0}, {"date": "2026-03-17", "close": 68.63, "volume": 2742280.0}, {"date": "2026-03-18", "close": 68.45, "volume": 4464662.0}, {"date": "2026-03-19", "close": 67.69, "volume": 5189536.0}, {"date": "2026-03-20", "close": 65.47, "volume": 8997233.0}, {"date": "2026-03-23", "close": 67.84, "volume": 7274273.0}, {"date": "2026-03-24", "close": 66.12, "volume": 7816623.0}, {"date": "2026-03-25", "close": 68.68, "volume": 5457002.0}, {"date": "2026-03-26", "close": 66.2, "volume": 3518586.0}, {"date": "2026-03-27", "close": 64.2, "volume": 3882171.0}, {"date": "2026-03-30", "close": 63.69, "volume": 4263237.0}, {"date": "2026-03-31", "close": 67.07, "volume": 4618938.0}, {"date": "2026-04-01", "close": 67.91, "volume": 5917497.0}, {"date": "2026-04-02", "close": 67.74, "volume": 3054059.0}, {"date": "2026-04-06", "close": 68.62, "volume": 2540394.0}, {"date": "2026-04-07", "close": 68.11, "volume": 3579371.0}, {"date": "2026-04-08", "close": 72.31, "volume": 5096019.0}, {"date": "2026-04-09", "close": 71.93, "volume": 4768820.0}, {"date": "2026-04-10", "close": 71.21, "volume": 3698482.0}, {"date": "2026-04-13", "close": 74.55, "volume": 4787221.0}, {"date": "2026-04-14", "close": 77.1, "volume": 5621864.0}, {"date": "2026-04-15", "close": 79.69, "volume": 5019251.0}, {"date": "2026-04-16", "close": 79.375, "volume": 4544113.0}, {"date": "2026-04-17", "close": 81.71, "volume": 5487857.0}, {"date": "2026-04-20", "close": 81.25, "volume": 3618529.0}, {"date": "2026-04-21", "close": 79.62, "volume": 6401933.0}, {"date": "2026-04-22", "close": 78.11, "volume": 7750801.0}, {"date": "2026-04-23", "close": 75.9, "volume": 4286732.0}, {"date": "2026-04-24", "close": 76.62, "volume": 2920137.0}, {"date": "2026-04-27", "close": 77.59, "volume": 3599320.0}, {"date": "2026-04-28", "close": 77.49, "volume": 3839195.0}, {"date": "2026-04-29", "close": 77.05, "volume": 5307126.0}, {"date": "2026-04-30", "close": 79.5, "volume": 5489017.0}, {"date": "2026-05-01", "close": 80.46, "volume": 4058794.0}, {"date": "2026-05-04", "close": 81.72, "volume": 3417194.0}, {"date": "2026-05-05", "close": 83.91, "volume": 4761690.0}, {"date": "2026-05-06", "close": 87.04, "volume": 3943119.0}, {"date": "2026-05-07", "close": 83.71, "volume": 5150288.0}, {"date": "2026-05-08", "close": 84.42, "volume": 3595264.0}, {"date": "2026-05-11", "close": 84.91, "volume": 3101340.0}, {"date": "2026-05-12", "close": 84.59, "volume": 5247956.0}, {"date": "2026-05-13", "close": 85.12, "volume": 3143876.0}, {"date": "2026-05-14", "close": 88.28, "volume": 3728662.0}, {"date": "2026-05-15", "close": 87.0, "volume": 3907977.0}, {"date": "2026-05-18", "close": 86.12, "volume": 4261858.0}, {"date": "2026-05-19", "close": 83.45, "volume": 7139313.0}, {"date": "2026-05-20", "close": 83.79, "volume": 6230015.0}, {"date": "2026-05-21", "close": 83.83, "volume": 4838957.0}, {"date": "2026-05-22", "close": 81.35, "volume": 8387571.0}, {"date": "2026-05-26", "close": 82.89, "volume": 4281877.0}, {"date": "2026-05-27", "close": 80.95, "volume": 6130152.0}, {"date": "2026-05-28", "close": 83.11, "volume": 9786452.0}, {"date": "2026-05-29", "close": 86.97, "volume": 7289989.0}, {"date": "2026-06-01", "close": 88.69, "volume": 6862530.0}, {"date": "2026-06-02", "close": 88.72, "volume": 6537919.0}, {"date": "2026-06-03", "close": 87.15, "volume": 5419927.0}, {"date": "2026-06-04", "close": 87.06, "volume": 7079411.0}, {"date": "2026-06-05", "close": 84.4, "volume": 4274766.0}, {"date": "2026-06-08", "close": 87.35, "volume": 4689527.0}, {"date": "2026-06-09", "close": 86.33, "volume": 4428071.0}, {"date": "2026-06-10", "close": 85.42, "volume": 4259657.0}, {"date": "2026-06-11", "close": 88.83, "volume": 3697593.0}, {"date": "2026-06-12", "close": 90.81, "volume": 4182600.0}, {"date": "2026-06-15", "close": 92.76, "volume": 3530203.0}, {"date": "2026-06-16", "close": 93.1, "volume": 3989850.0}, {"date": "2026-06-17", "close": 95.09, "volume": 5280058.0}, {"date": "2026-06-18", "close": 96.0, "volume": 7511249.0}, {"date": "2026-06-22", "close": 96.82, "volume": 4202950.0}, {"date": "2026-06-23", "close": 94.7, "volume": 6269257.0}, {"date": "2026-06-24", "close": 92.79, "volume": 3518768.0}, {"date": "2026-06-25", "close": 92.16, "volume": 3086566.0}, {"date": "2026-06-26", "close": 89.82, "volume": 5910060.0}, {"date": "2026-06-29", "close": 88.2, "volume": 4774311.0}, {"date": "2026-06-30", "close": 87.04, "volume": 5511253.0}, {"date": "2026-07-01", "close": 93.25, "volume": 7441697.0}, {"date": "2026-07-02", "close": 91.33, "volume": 6589240.0}, {"date": "2026-07-06", "close": 95.99, "volume": 4531616.0}, {"date": "2026-07-07", "close": 94.57, "volume": 4783581.0}, {"date": "2026-07-08", "close": 93.4, "volume": 3444192.0}, {"date": "2026-07-09", "close": 95.28, "volume": 2679827.0}, {"date": "2026-07-10", "close": 94.09, "volume": 2399890.0}, {"date": "2026-07-13", "close": 93.56, "volume": 3391197.0}, {"date": "2026-07-14", "close": 95.61, "volume": 3094804.0}, {"date": "2026-07-15", "close": 97.41, "volume": 3486317.0}, {"date": "2026-07-16", "close": 92.21, "volume": 3996188.0}, {"date": "2026-07-17", "close": 90.53, "volume": 4448163.0}, {"date": "2026-07-20", "close": 91.68, "volume": 3740321.0}, {"date": "2026-07-21", "close": 94.42, "volume": 5121936.0}, {"date": "2026-07-22", "close": 93.5, "volume": 5850643.0}, {"date": "2026-07-23", "close": 91.76, "volume": 4396861.0}, {"date": "2026-07-24", "close": 91.74, "volume": 3890457.0}, {"date": "2026-07-27", "close": 92.27, "volume": 4667820.0}, {"date": "2026-07-28", "close": 90.91, "volume": 4931307.0}, {"date": "2026-07-29", "close": 86.26, "volume": 7230950.0}, {"date": "2026-07-30", "close": 90.48, "volume": 5020081.0}, {"date": "2026-07-31", "close": 87.99, "volume": 4373885.0}, {"date": "2026-08-03", "close": 87.75, "volume": 5184668.0}, {"date": "2026-08-04", "close": 88.63, "volume": 4670913.0}, {"date": "2026-08-05", "close": 88.74, "volume": 4890678.0}, {"date": "2026-08-06", "close": 86.02, "volume": 7292646.0}, {"date": "2026-08-07", "close": 87.83, "volume": 7785093.0}, {"date": "2026-08-10", "close": 90.66, "volume": 5866897.0}, {"date": "2026-08-11", "close": 89.78, "volume": 3472579.0}, {"date": "2026-08-12", "close": 91.66, "volume": 3040319.0}, {"date": "2026-08-13", "close": 91.42, "volume": 2579754.0}, {"date": "2026-08-14", "close": 92.06, "volume": 2199355.0}, {"date": "2026-08-17", "close": 94.33, "volume": 4632739.0}, {"date": "2026-08-18", "close": 90.56, "volume": 2616901.0}, {"date": "2026-08-19", "close": 90.54, "volume": 3224297.0}, {"date": "2026-08-20", "close": 89.85, "volume": 3476519.0}, {"date": "2026-08-21", "close": 93.87, "volume": 5762192.0}, {"date": "2026-08-24", "close": 93.05, "volume": 4301491.0}, {"date": "2026-08-25", "close": 98.19, "volume": 5222932.0}, {"date": "2026-08-26", "close": 97.02, "volume": 3044015.0}, {"date": "2026-08-27", "close": 96.55, "volume": 5156050.0}, {"date": "2026-08-28", "close": 95.84, "volume": 2236816.0}, {"date": "2026-08-31", "close": 97.29, "volume": 3562788.0}, {"date": "2026-09-01", "close": 90.39, "volume": 5142423.0}, {"date": "2026-09-02", "close": 89.12, "volume": 4384180.0}, {"date": "2026-09-03", "close": 92.95, "volume": 5292390.0}, {"date": "2026-09-04", "close": 92.62, "volume": 2501949.0}, {"date": "2026-09-08", "close": 90.97, "volume": 2185513.0}, {"date": "2026-09-09", "close": 90.28, "volume": 2647464.0}, {"date": "2026-09-10", "close": 89.42, "volume": 2877836.0}, {"date": "2026-09-11", "close": 91.37, "volume": 3080808.0}, {"date": "2026-09-14", "close": 90.75, "volume": 3830384.0}, {"date": "2026-09-15", "close": 88.8, "volume": 4528393.0}, {"date": "2026-09-16", "close": 86.74, "volume": 3807656.0}, {"date": "2026-09-17", "close": 88.38, "volume": 4362339.0}, {"date": "2026-09-18", "close": 90.69, "volume": 6227861.0}], "refreshing": true}