{"ticker": "INFY", "overview": {"cik": "1067491", "ticker": "INFY", "name": "Infosys Ltd", "industry": "Services-Computer Programming Services", "country": "", "sic": "7371", "announcements": [{"form": "6-K", "date": "2026-07-28", "title": "DISCLOSURE OF RESULTS OF OPERATIONS AND FINANCIAL CONDITION", "accession": "0001067491-26-000038", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "INDEX", "accession": "0001067491-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "DISCLOSURE OF RESULTS OF OPERATIONS AND FINANCIAL CONDITION", "accession": "0001067491-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "INDEX", "accession": "0001067491-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "INDEX", "accession": "0001067491-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "INDEX", "accession": "0001067491-26-000028", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-15", "title": "Annual report (foreign)", "accession": "0001193125-26-270520", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "INDEX", "accession": "0001067491-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "INDEX", "accession": "0001067491-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "INDEX", "accession": "0001067491-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002119673-26-000009", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-245171", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002121269-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001868851-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002124720-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004475", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "Initial insider holdings", "accession": "0002134319-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001868851-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0002121269-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0002119673-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0002124720-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "INDEX", "accession": "0001067491-26-000020", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "DISCLOSURE OF RESULTS OF OPERATIONS AND FINANCIAL CONDITION", "accession": "0001067491-26-000018", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "INDEX", "accession": "0001067491-26-000016", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "DISCLOSURE OF RESULTS OF OPERATIONS AND FINANCIAL CONDITION", "accession": "0001067491-26-000014", "price_sensitive": true}]}, "description": "Infosys Ltd trades as INFY on the NYSE, classified under Services-Computer Programming Services (SIC 7371). Privy Trades holds 12 insider filings for the company. The most recent filing on record is dated 13 August 2025.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INFY", "has_prices": true, "as_of": "2026-08-07", "last": 12.53, "prev_close": 12.36, "change": 0.16999999999999993, "change_pct": 0.01375404530744336, "session_volume": 15272280.0, "vwap_5": 12.415410182509074, "vwap_20": 11.709745741356137, "vwap_60": 11.688469043947713, "vwap_250": 14.692828783619643, "high_52w": 20.22, "low_52w": 10.49, "avg_volume_20": 27266133.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030932-T72", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "b Brokerage Account 924\nSP Infosys Limited American Depositary\nShares", "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 INFY ($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": 643250}, {"id": "HOUSE-2025-20030932-T71", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "b Brokerage Account 924\nSP Infosys Limited American Depositary\nShares", "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": "Capitol Hill trade: Hon. Lisa McClain picks up INFY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656210}, {"id": "HOUSE-2025-20030891-T325", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "b Brokerage Account 924\nSP Infosys Limited American Depositary\nShares", "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 INFY ($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": 715250}, {"id": "HOUSE-2025-20030891-T326", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "b Brokerage Account 924\nSP Infosys Limited American Depositary\nShares", "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": "Capitol Hill trade: Hon. Lisa McClain picks up INFY ($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": 725330}, {"id": "HOUSE-2025-20032149-T29", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "ount Cap.\nGains >\n$200?\nSP Infosys Limited American Depositary\nShares", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Sheri Biggs sells INFY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856370}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-74", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "Infosys Limited American Depositary Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims INFY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315730}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-74", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "Infosys Limited American Depositary Shares", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells INFY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315730}, {"id": "SENATE-2779d26c934c4ea5ad30a783508dcd9c-6", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "Infosys Limited", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells INFY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/", "trade_date": "2019-05-29", "timestamp": "2019-05-29", "mins": 3909170}, {"id": "SENATE-2779d26c934c4ea5ad30a783508dcd9c-16", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "Infosys Limited", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells INFY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/", "trade_date": "2019-05-22", "timestamp": "2019-05-22", "mins": 3919250}, {"id": "SENATE-27190d45df1c4988a69a3281d4ad02e5-23", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "Infosys Limited", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr sells INFY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/", "trade_date": "2019-02-25", "timestamp": "2019-02-25", "mins": 4043090}, {"id": "SENATE-863c68f80edf4fb78e8d1d1a33ba6f44-15", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "Infosys Limited", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys INFY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/863c68f8-0edf-4fb7-8e8d-1d1a33ba6f44/", "trade_date": "2017-06-22", "timestamp": "2017-06-22", "mins": 4925810}, {"id": "SENATE-863c68f80edf4fb78e8d1d1a33ba6f44-21", "src": "CONGRESS", "ticker": "INFY", "cik": "", "company": "Infosys Ltd", "company_raw": "Infosys Limited", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr buys INFY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/863c68f8-0edf-4fb7-8e8d-1d1a33ba6f44/", "trade_date": "2017-06-20", "timestamp": "2017-06-20", "mins": 4928690}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Infosys Limited American Depositary Shares", "new_value": "Infosys Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001067491", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001067491", "applied": 1, "detected_at": "2026-10-25T10:20:02.988058"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-05-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-05-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-06-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/863c68f8-0edf-4fb7-8e8d-1d1a33ba6f44/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-06-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/863c68f8-0edf-4fb7-8e8d-1d1a33ba6f44/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-05-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}}, {"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": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "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": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-28", "title": "DISCLOSURE OF RESULTS OF OPERATIONS AND FINANCIAL CONDITION", "accession": "0001067491-26-000038", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "INDEX", "accession": "0001067491-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "DISCLOSURE OF RESULTS OF OPERATIONS AND FINANCIAL CONDITION", "accession": "0001067491-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "INDEX", "accession": "0001067491-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "INDEX", "accession": "0001067491-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "INDEX", "accession": "0001067491-26-000028", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-15", "title": "Annual report (foreign)", "accession": "0001193125-26-270520", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "INDEX", "accession": "0001067491-26-000026", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "INDEX", "accession": "0001067491-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "INDEX", "accession": "0001067491-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002119673-26-000009", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-245171", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0002121269-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001868851-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002124720-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004475", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "Initial insider holdings", "accession": "0002134319-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001868851-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0002121269-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0002119673-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0002124720-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "INDEX", "accession": "0001067491-26-000020", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "DISCLOSURE OF RESULTS OF OPERATIONS AND FINANCIAL CONDITION", "accession": "0001067491-26-000018", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "INDEX", "accession": "0001067491-26-000016", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "DISCLOSURE OF RESULTS OF OPERATIONS AND FINANCIAL CONDITION", "accession": "0001067491-26-000014", "price_sensitive": true}], "performance": {"ticker": "INFY", "has_prices": true, "summary": {"n": 4, "avg": 0.2025018370989591, "win_rate": 0.5, "best": 0.6966824644549763, "worst": -0.32886984467059466, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 16.48, "return": -0.23968446601941754}, {"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": 18.67, "return": -0.32886984467059466}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-22", "score": 0.0, "ref_price": 7.385, "return": 0.6966824644549763}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-20", "score": 0.0, "ref_price": 7.45, "return": 0.6818791946308723}]}, "price_series": [{"date": "2016-08-08", "close": 8.135, "volume": 13707894.0}, {"date": "2016-08-09", "close": 8.18, "volume": 10186078.0}, {"date": "2016-08-10", "close": 8.255, "volume": 8715782.0}, {"date": "2016-08-11", "close": 8.215, "volume": 9993446.0}, {"date": "2016-08-12", "close": 8.07, "volume": 10573314.0}, {"date": "2016-08-15", "close": 8.1, "volume": 10584796.0}, {"date": "2016-08-16", "close": 7.975, "volume": 11476562.0}, {"date": "2016-08-17", "close": 7.96, "volume": 9500590.0}, {"date": "2016-08-18", "close": 7.94, "volume": 13126218.0}, {"date": "2016-08-19", "close": 7.95, "volume": 6007670.0}, {"date": "2016-08-22", "close": 7.9, "volume": 8796720.0}, {"date": "2016-08-23", "close": 8.27, "volume": 17233304.0}, {"date": "2016-08-24", "close": 8.195, "volume": 13101674.0}, {"date": "2016-08-25", "close": 8.025, "volume": 14880076.0}, {"date": "2016-08-26", "close": 7.95, "volume": 9020426.0}, {"date": "2016-08-29", "close": 7.875, "volume": 9173226.0}, {"date": "2016-08-30", "close": 7.93, "volume": 9291942.0}, {"date": "2016-08-31", "close": 7.93, "volume": 9324422.0}, {"date": "2016-09-01", "close": 8.05, "volume": 9199692.0}, {"date": "2016-09-02", "close": 8.15, "volume": 10940804.0}, {"date": "2016-09-06", "close": 8.22, "volume": 9827516.0}, {"date": "2016-09-07", "close": 8.22, "volume": 11382404.0}, {"date": "2016-09-08", "close": 8.045, "volume": 18984960.0}, {"date": "2016-09-09", "close": 8.035, "volume": 12184706.0}, {"date": "2016-09-12", "close": 8.19, "volume": 7500042.0}, {"date": "2016-09-13", "close": 8.03, "volume": 7919920.0}, {"date": "2016-09-14", "close": 7.975, "volume": 9170362.0}, {"date": "2016-09-15", "close": 8.02, "volume": 7804402.0}, {"date": "2016-09-16", "close": 8.035, "volume": 11935028.0}, {"date": "2016-09-19", "close": 8.065, "volume": 5823638.0}, {"date": "2016-09-20", "close": 8.025, "volume": 4989950.0}, {"date": "2016-09-21", "close": 8.065, "volume": 7828532.0}, {"date": "2016-09-22", "close": 8.125, "volume": 4962260.0}, {"date": "2016-09-23", "close": 7.98, "volume": 6132578.0}, {"date": "2016-09-26", "close": 7.935, "volume": 3546188.0}, {"date": "2016-09-27", "close": 7.955, "volume": 5603314.0}, {"date": "2016-09-28", "close": 7.945, "volume": 10840962.0}, {"date": "2016-09-29", "close": 7.935, "volume": 11801194.0}, {"date": "2016-09-30", "close": 7.89, "volume": 10281602.0}, {"date": "2016-10-03", "close": 7.98, "volume": 5858722.0}, {"date": "2016-10-04", "close": 7.975, "volume": 6296116.0}, {"date": "2016-10-05", "close": 7.98, "volume": 3181476.0}, {"date": "2016-10-06", "close": 7.88, "volume": 4788486.0}, {"date": "2016-10-07", "close": 7.8, "volume": 9547046.0}, {"date": "2016-10-10", "close": 7.935, "volume": 6490022.0}, {"date": "2016-10-11", "close": 7.85, "volume": 6689372.0}, {"date": "2016-10-12", "close": 7.965, "volume": 6486050.0}, {"date": "2016-10-13", "close": 8.325, "volume": 20828420.0}, {"date": "2016-10-14", "close": 7.83, "volume": 39779480.0}, {"date": "2016-10-17", "close": 7.85, "volume": 13968590.0}, {"date": "2016-10-18", "close": 7.955, "volume": 8038128.0}, {"date": "2016-10-19", "close": 7.92, "volume": 6949514.0}, {"date": "2016-10-20", "close": 7.87, "volume": 8119100.0}, {"date": "2016-10-21", "close": 7.935, "volume": 6677882.0}, {"date": "2016-10-24", "close": 7.995, "volume": 9311164.0}, {"date": "2016-10-25", "close": 7.845, "volume": 8141356.0}, {"date": "2016-10-26", "close": 7.81, "volume": 7877502.0}, {"date": "2016-10-27", "close": 7.68, "volume": 5229970.0}, {"date": "2016-10-28", "close": 7.645, "volume": 10002562.0}, {"date": "2016-10-31", "close": 7.63, "volume": 8315954.0}, {"date": "2016-11-01", "close": 7.63, "volume": 7145146.0}, {"date": "2016-11-02", "close": 7.58, "volume": 4684182.0}, {"date": "2016-11-03", "close": 7.48, "volume": 7411344.0}, {"date": "2016-11-04", "close": 7.52, "volume": 11188120.0}, {"date": "2016-11-07", "close": 7.62, "volume": 8758204.0}, {"date": "2016-11-08", "close": 7.58, "volume": 8596124.0}, {"date": "2016-11-09", "close": 7.27, "volume": 34182360.0}, {"date": "2016-11-10", "close": 7.22, "volume": 19365312.0}, {"date": "2016-11-11", "close": 7.255, "volume": 15769046.0}, {"date": "2016-11-14", "close": 7.03, "volume": 24311240.0}, {"date": "2016-11-15", "close": 7.0, "volume": 23541620.0}, {"date": "2016-11-16", "close": 7.055, "volume": 13865618.0}, {"date": "2016-11-17", "close": 7.05, "volume": 10340136.0}, {"date": "2016-11-18", "close": 6.945, "volume": 19826876.0}, {"date": "2016-11-21", "close": 7.0, "volume": 11521156.0}, {"date": "2016-11-22", "close": 7.03, "volume": 15037434.0}, {"date": "2016-11-23", "close": 7.065, "volume": 11116360.0}, {"date": "2016-11-25", "close": 7.265, "volume": 7705528.0}, {"date": "2016-11-28", "close": 7.28, "volume": 13924670.0}, {"date": "2016-11-29", "close": 7.25, "volume": 6434070.0}, {"date": "2016-11-30", "close": 7.24, "volume": 11560046.0}, {"date": "2016-12-01", "close": 7.155, "volume": 12539114.0}, {"date": "2016-12-02", "close": 7.155, "volume": 7407778.0}, {"date": "2016-12-05", "close": 7.17, "volume": 8934676.0}, {"date": "2016-12-06", "close": 7.235, "volume": 5976648.0}, {"date": "2016-12-07", "close": 7.395, "volume": 9952840.0}, {"date": "2016-12-08", "close": 7.39, "volume": 7968896.0}, {"date": "2016-12-09", "close": 7.37, "volume": 11169596.0}, {"date": "2016-12-12", "close": 7.35, "volume": 5082948.0}, {"date": "2016-12-13", "close": 7.485, "volume": 8455174.0}, {"date": "2016-12-14", "close": 7.42, "volume": 6203968.0}, {"date": "2016-12-15", "close": 7.44, "volume": 6285576.0}, {"date": "2016-12-16", "close": 7.45, "volume": 10166816.0}, {"date": "2016-12-19", "close": 7.435, "volume": 4106478.0}, {"date": "2016-12-20", "close": 7.465, "volume": 6409298.0}, {"date": "2016-12-21", "close": 7.485, "volume": 4951762.0}, {"date": "2016-12-22", "close": 7.4, "volume": 5821318.0}, {"date": "2016-12-23", "close": 7.375, "volume": 3734396.0}, {"date": "2016-12-27", "close": 7.405, "volume": 2294960.0}, {"date": "2016-12-28", "close": 7.365, "volume": 5319498.0}, {"date": "2016-12-29", "close": 7.37, "volume": 3381764.0}, {"date": "2016-12-30", "close": 7.415, "volume": 7088330.0}, {"date": "2017-01-03", "close": 7.37, "volume": 7727252.0}, {"date": "2017-01-04", "close": 7.565, "volume": 12092180.0}, {"date": "2017-01-05", "close": 7.51, "volume": 11927498.0}, {"date": "2017-01-06", "close": 7.41, "volume": 27104220.0}, {"date": "2017-01-09", "close": 7.48, "volume": 19123708.0}, {"date": "2017-01-10", "close": 7.39, "volume": 22058520.0}, {"date": "2017-01-11", "close": 7.595, "volume": 25164940.0}, {"date": "2017-01-12", "close": 7.625, "volume": 12856126.0}, {"date": "2017-01-13", "close": 7.25, "volume": 36468940.0}, {"date": "2017-01-17", "close": 7.245, "volume": 13425922.0}, {"date": "2017-01-18", "close": 7.22, "volume": 14859136.0}, {"date": "2017-01-19", "close": 7.195, "volume": 8517636.0}, {"date": "2017-01-20", "close": 7.18, "volume": 7235106.0}, {"date": "2017-01-23", "close": 7.045, "volume": 25696520.0}, {"date": "2017-01-24", "close": 7.06, "volume": 15134722.0}, {"date": "2017-01-25", "close": 7.0, "volume": 22564560.0}, {"date": "2017-01-26", "close": 6.895, "volume": 15098076.0}, {"date": "2017-01-27", "close": 6.97, "volume": 22786980.0}, {"date": "2017-01-30", "close": 6.905, "volume": 23176820.0}, {"date": "2017-01-31", "close": 6.885, "volume": 17932602.0}, {"date": "2017-02-01", "close": 6.795, "volume": 26133620.0}, {"date": "2017-02-02", "close": 6.875, "volume": 32758840.0}, {"date": "2017-02-03", "close": 6.94, "volume": 9093464.0}, {"date": "2017-02-06", "close": 6.925, "volume": 14134286.0}, {"date": "2017-02-07", "close": 7.035, "volume": 19453826.0}, {"date": "2017-02-08", "close": 7.055, "volume": 17344250.0}, {"date": "2017-02-09", "close": 7.285, "volume": 25718920.0}, {"date": "2017-02-10", "close": 7.25, "volume": 14656100.0}, {"date": "2017-02-13", "close": 7.325, "volume": 14538188.0}, {"date": "2017-02-14", "close": 7.455, "volume": 18193716.0}, {"date": "2017-02-15", "close": 7.43, "volume": 11984418.0}, {"date": "2017-02-16", "close": 7.495, "volume": 8537568.0}, {"date": "2017-02-17", "close": 7.44, "volume": 5701548.0}, {"date": "2017-02-21", "close": 7.645, "volume": 14907290.0}, {"date": "2017-02-22", "close": 7.52, "volume": 16588618.0}, {"date": "2017-02-23", "close": 7.595, "volume": 9339502.0}, {"date": "2017-02-24", "close": 7.605, "volume": 6827944.0}, {"date": "2017-02-27", "close": 7.605, "volume": 8430902.0}, {"date": "2017-02-28", "close": 7.57, "volume": 9543500.0}, {"date": "2017-03-01", "close": 7.68, "volume": 10635428.0}, {"date": "2017-03-02", "close": 7.64, "volume": 7129728.0}, {"date": "2017-03-03", "close": 7.69, "volume": 8735064.0}, {"date": "2017-03-06", "close": 7.58, "volume": 16881254.0}, {"date": "2017-03-07", "close": 7.515, "volume": 22413960.0}, {"date": "2017-03-08", "close": 7.485, "volume": 11346450.0}, {"date": "2017-03-09", "close": 7.61, "volume": 15575432.0}, {"date": "2017-03-10", "close": 7.75, "volume": 11079580.0}, {"date": "2017-03-13", "close": 7.795, "volume": 13620598.0}, {"date": "2017-03-14", "close": 7.78, "volume": 10022298.0}, {"date": "2017-03-15", "close": 7.705, "volume": 8853106.0}, {"date": "2017-03-16", "close": 7.885, "volume": 17432104.0}, {"date": "2017-03-17", "close": 7.67, "volume": 31497880.0}, {"date": "2017-03-20", "close": 7.755, "volume": 13356882.0}, {"date": "2017-03-21", "close": 7.765, "volume": 12262934.0}, {"date": "2017-03-22", "close": 7.825, "volume": 8018116.0}, {"date": "2017-03-23", "close": 7.855, "volume": 9511998.0}, {"date": "2017-03-24", "close": 7.835, "volume": 8074508.0}, {"date": "2017-03-27", "close": 7.875, "volume": 7182882.0}, {"date": "2017-03-28", "close": 7.86, "volume": 8981456.0}, {"date": "2017-03-29", "close": 7.9, "volume": 8093030.0}, {"date": "2017-03-30", "close": 7.9, "volume": 8073056.0}, {"date": "2017-03-31", "close": 7.9, "volume": 8195992.0}, {"date": "2017-04-03", "close": 7.735, "volume": 14728032.0}, {"date": "2017-04-04", "close": 7.695, "volume": 11802896.0}, {"date": "2017-04-05", "close": 7.68, "volume": 8660998.0}, {"date": "2017-04-06", "close": 7.68, "volume": 6716194.0}, {"date": "2017-04-07", "close": 7.635, "volume": 6895426.0}, {"date": "2017-04-10", "close": 7.585, "volume": 17253010.0}, {"date": "2017-04-11", "close": 7.545, "volume": 9900172.0}, {"date": "2017-04-12", "close": 7.63, "volume": 17382306.0}, {"date": "2017-04-13", "close": 7.24, "volume": 35278820.0}, {"date": "2017-04-17", "close": 7.265, "volume": 15980668.0}, {"date": "2017-04-18", "close": 7.21, "volume": 12138542.0}, {"date": "2017-04-19", "close": 7.17, "volume": 9725012.0}, {"date": "2017-04-20", "close": 7.235, "volume": 6851234.0}, {"date": "2017-04-21", "close": 7.24, "volume": 14905092.0}, {"date": "2017-04-24", "close": 7.215, "volume": 14649282.0}, {"date": "2017-04-25", "close": 7.27, "volume": 14318700.0}, {"date": "2017-04-26", "close": 7.25, "volume": 10860356.0}, {"date": "2017-04-27", "close": 7.285, "volume": 8920990.0}, {"date": "2017-04-28", "close": 7.28, "volume": 9022666.0}, {"date": "2017-05-01", "close": 7.27, "volume": 4567938.0}, {"date": "2017-05-02", "close": 7.26, "volume": 11251578.0}, {"date": "2017-05-03", "close": 7.34, "volume": 7579838.0}, {"date": "2017-05-04", "close": 7.36, "volume": 10237900.0}, {"date": "2017-05-05", "close": 7.4, "volume": 11955924.0}, {"date": "2017-05-08", "close": 7.55, "volume": 19107690.0}, {"date": "2017-05-09", "close": 7.47, "volume": 21557260.0}, {"date": "2017-05-10", "close": 7.455, "volume": 8922458.0}, {"date": "2017-05-11", "close": 7.635, "volume": 30645640.0}, {"date": "2017-05-12", "close": 7.64, "volume": 10838700.0}, {"date": "2017-05-15", "close": 7.56, "volume": 8069090.0}, {"date": "2017-05-16", "close": 7.63, "volume": 10040818.0}, {"date": "2017-05-17", "close": 7.445, "volume": 16875738.0}, {"date": "2017-05-18", "close": 7.49, "volume": 8158716.0}, {"date": "2017-05-19", "close": 7.58, "volume": 6215342.0}, {"date": "2017-05-22", "close": 7.525, "volume": 6237692.0}, {"date": "2017-05-23", "close": 7.53, "volume": 6535246.0}, {"date": "2017-05-24", "close": 7.6, "volume": 12805702.0}, {"date": "2017-05-25", "close": 7.755, "volume": 15821638.0}, {"date": "2017-05-26", "close": 7.765, "volume": 11395514.0}, {"date": "2017-05-30", "close": 7.7, "volume": 12903066.0}, {"date": "2017-05-31", "close": 7.55, "volume": 9038416.0}, {"date": "2017-06-01", "close": 7.65, "volume": 11341964.0}, {"date": "2017-06-02", "close": 7.59, "volume": 9718038.0}, {"date": "2017-06-05", "close": 7.615, "volume": 8110078.0}, {"date": "2017-06-06", "close": 7.795, "volume": 16073260.0}, {"date": "2017-06-07", "close": 7.665, "volume": 14085900.0}, {"date": "2017-06-08", "close": 7.635, "volume": 11539018.0}, {"date": "2017-06-09", "close": 7.475, "volume": 25309780.0}, {"date": "2017-06-12", "close": 7.53, "volume": 9556314.0}, {"date": "2017-06-13", "close": 7.57, "volume": 9687936.0}, {"date": "2017-06-14", "close": 7.585, "volume": 6643898.0}, {"date": "2017-06-15", "close": 7.535, "volume": 6543416.0}, {"date": "2017-06-16", "close": 7.335, "volume": 17488616.0}, {"date": "2017-06-19", "close": 7.41, "volume": 10638608.0}, {"date": "2017-06-20", "close": 7.45, "volume": 9026944.0}, {"date": "2017-06-21", "close": 7.49, "volume": 6022532.0}, {"date": "2017-06-22", "close": 7.385, "volume": 13805248.0}, {"date": "2017-06-23", "close": 7.425, "volume": 8339500.0}, {"date": "2017-06-26", "close": 7.47, "volume": 6078430.0}, {"date": "2017-06-27", "close": 7.355, "volume": 14850800.0}, {"date": "2017-06-28", "close": 7.46, "volume": 14128296.0}, {"date": "2017-06-29", "close": 7.445, "volume": 9605054.0}, {"date": "2017-06-30", "close": 7.51, "volume": 18206064.0}, {"date": "2017-07-03", "close": 7.57, "volume": 7084148.0}, {"date": "2017-07-05", "close": 7.47, "volume": 10577736.0}, {"date": "2017-07-06", "close": 7.47, "volume": 10786140.0}, {"date": "2017-07-07", "close": 7.52, "volume": 8268980.0}, {"date": "2017-07-10", "close": 7.66, "volume": 14223820.0}, {"date": "2017-07-11", "close": 7.735, "volume": 10745222.0}, {"date": "2017-07-12", "close": 7.82, "volume": 21274800.0}, {"date": "2017-07-13", "close": 7.78, "volume": 20323580.0}, {"date": "2017-07-14", "close": 7.835, "volume": 23331780.0}, {"date": "2017-07-17", "close": 7.82, "volume": 14512342.0}, {"date": "2017-07-18", "close": 7.775, "volume": 12970712.0}, {"date": "2017-07-19", "close": 7.69, "volume": 15647368.0}, {"date": "2017-07-20", "close": 7.76, "volume": 9950088.0}, {"date": "2017-07-21", "close": 7.84, "volume": 9722896.0}, {"date": "2017-07-24", "close": 7.84, "volume": 9157010.0}, {"date": "2017-07-25", "close": 7.905, "volume": 10862952.0}, {"date": "2017-07-26", "close": 7.955, "volume": 6839470.0}, {"date": "2017-07-27", "close": 7.795, "volume": 8586056.0}, {"date": "2017-07-28", "close": 7.855, "volume": 6380364.0}, {"date": "2017-07-31", "close": 7.9, "volume": 12076404.0}, {"date": "2017-08-01", "close": 7.955, "volume": 11159364.0}, {"date": "2017-08-02", "close": 7.89, "volume": 5451534.0}, {"date": "2017-08-03", "close": 7.885, "volume": 11285320.0}, {"date": "2017-08-04", "close": 7.835, "volume": 4433638.0}, {"date": "2017-08-07", "close": 7.77, "volume": 6807376.0}, {"date": "2017-08-08", "close": 7.76, "volume": 4952456.0}, {"date": "2017-08-09", "close": 7.8, "volume": 5047060.0}, {"date": "2017-08-10", "close": 7.66, "volume": 9926284.0}, {"date": "2017-08-11", "close": 7.745, "volume": 6834216.0}, {"date": "2017-08-14", "close": 7.735, "volume": 3865210.0}, {"date": "2017-08-15", "close": 7.745, "volume": 4436548.0}, {"date": "2017-08-16", "close": 7.825, "volume": 15401484.0}, {"date": "2017-08-17", "close": 7.965, "volume": 18181996.0}, {"date": "2017-08-18", "close": 7.395, "volume": 67184680.0}, {"date": "2017-08-21", "close": 7.28, "volume": 61401120.0}, {"date": "2017-08-22", "close": 7.13, "volume": 30561800.0}, {"date": "2017-08-23", "close": 7.41, "volume": 33149140.0}, {"date": "2017-08-24", "close": 7.495, "volume": 15168058.0}, {"date": "2017-08-25", "close": 7.575, "volume": 17296616.0}, {"date": "2017-08-28", "close": 7.655, "volume": 19995844.0}, {"date": "2017-08-29", "close": 7.635, "volume": 14135268.0}, {"date": "2017-08-30", "close": 7.525, "volume": 13528352.0}, {"date": "2017-08-31", "close": 7.5, "volume": 17592030.0}, {"date": "2017-09-01", "close": 7.42, "volume": 10663816.0}, {"date": "2017-09-05", "close": 7.325, "volume": 12540308.0}, {"date": "2017-09-06", "close": 7.31, "volume": 12552560.0}, {"date": "2017-09-07", "close": 7.29, "volume": 8000322.0}, {"date": "2017-09-08", "close": 7.265, "volume": 17925358.0}, {"date": "2017-09-11", "close": 7.285, "volume": 14023318.0}, {"date": "2017-09-12", "close": 7.27, "volume": 8990420.0}, {"date": "2017-09-13", "close": 7.265, "volume": 5910876.0}, {"date": "2017-09-14", "close": 7.275, "volume": 7203640.0}, {"date": "2017-09-15", "close": 7.325, "volume": 10120078.0}, {"date": "2017-09-18", "close": 7.4, "volume": 7899028.0}, {"date": "2017-09-19", "close": 7.4, "volume": 4238286.0}, {"date": "2017-09-20", "close": 7.42, "volume": 11953502.0}, {"date": "2017-09-21", "close": 7.32, "volume": 15721908.0}, {"date": "2017-09-22", "close": 7.295, "volume": 10435142.0}, {"date": "2017-09-25", "close": 7.155, "volume": 11344288.0}, {"date": "2017-09-26", "close": 7.17, "volume": 8812610.0}, {"date": "2017-09-27", "close": 7.15, "volume": 7596152.0}, {"date": "2017-09-28", "close": 7.135, "volume": 8390230.0}, {"date": "2017-09-29", "close": 7.295, "volume": 12034722.0}, {"date": "2017-10-02", "close": 7.34, "volume": 10237942.0}, {"date": "2017-10-03", "close": 7.275, "volume": 15808156.0}, {"date": "2017-10-04", "close": 7.255, "volume": 10879246.0}, {"date": "2017-10-05", "close": 7.26, "volume": 4980732.0}, {"date": "2017-10-06", "close": 7.315, "volume": 4455860.0}, {"date": "2017-10-09", "close": 7.345, "volume": 3757174.0}, {"date": "2017-10-10", "close": 7.38, "volume": 7067698.0}, {"date": "2017-10-11", "close": 7.29, "volume": 10098994.0}, {"date": "2017-10-12", "close": 7.305, "volume": 6234626.0}, {"date": "2017-10-13", "close": 7.355, "volume": 5802982.0}, {"date": "2017-10-16", "close": 7.31, "volume": 11782366.0}, {"date": "2017-10-17", "close": 7.23, "volume": 15114162.0}, {"date": "2017-10-18", "close": 7.29, "volume": 7804730.0}, {"date": "2017-10-19", "close": 7.35, "volume": 5394734.0}, {"date": "2017-10-20", "close": 7.28, "volume": 11967418.0}, {"date": "2017-10-23", "close": 7.415, "volume": 19088348.0}, {"date": "2017-10-24", "close": 7.26, "volume": 23529000.0}, {"date": "2017-10-25", "close": 7.505, "volume": 16565180.0}, {"date": "2017-10-26", "close": 7.505, "volume": 13338190.0}, {"date": "2017-10-27", "close": 7.5, "volume": 14930088.0}, {"date": "2017-10-30", "close": 7.445, "volume": 12133786.0}, {"date": "2017-10-31", "close": 7.425, "volume": 14009848.0}, {"date": "2017-11-01", "close": 7.325, "volume": 9713194.0}, {"date": "2017-11-02", "close": 7.295, "volume": 6329850.0}, {"date": "2017-11-03", "close": 7.315, "volume": 4694600.0}, {"date": "2017-11-06", "close": 7.41, "volume": 5256062.0}, {"date": "2017-11-07", "close": 7.425, "volume": 9355210.0}, {"date": "2017-11-08", "close": 7.46, "volume": 5999504.0}, {"date": "2017-11-09", "close": 7.49, "volume": 9211312.0}, {"date": "2017-11-10", "close": 7.505, "volume": 7685934.0}, {"date": "2017-11-13", "close": 7.4, "volume": 5838856.0}, {"date": "2017-11-14", "close": 7.455, "volume": 9304116.0}, {"date": "2017-11-15", "close": 7.42, "volume": 4177960.0}, {"date": "2017-11-16", "close": 7.635, "volume": 11900306.0}, {"date": "2017-11-17", "close": 7.595, "volume": 6428876.0}, {"date": "2017-11-20", "close": 7.54, "volume": 4174586.0}, {"date": "2017-11-21", "close": 7.56, "volume": 6191938.0}, {"date": "2017-11-22", "close": 7.6, "volume": 3485018.0}, {"date": "2017-11-24", "close": 7.805, "volume": 13455520.0}, {"date": "2017-11-27", "close": 7.765, "volume": 10130076.0}, {"date": "2017-11-28", "close": 7.78, "volume": 7676962.0}, {"date": "2017-11-29", "close": 7.75, "volume": 5273994.0}, {"date": "2017-11-30", "close": 7.78, "volume": 10090226.0}, {"date": "2017-12-01", "close": 7.53, "volume": 11063036.0}, {"date": "2017-12-04", "close": 7.73, "volume": 14085942.0}, {"date": "2017-12-05", "close": 7.845, "volume": 11253272.0}, {"date": "2017-12-06", "close": 7.78, "volume": 8323550.0}, {"date": "2017-12-07", "close": 7.835, "volume": 5960736.0}, {"date": "2017-12-08", "close": 7.84, "volume": 6103858.0}, {"date": "2017-12-11", "close": 7.93, "volume": 6356472.0}, {"date": "2017-12-12", "close": 7.955, "volume": 10178282.0}, {"date": "2017-12-13", "close": 7.945, "volume": 11613538.0}, {"date": "2017-12-14", "close": 7.95, "volume": 9271596.0}, {"date": "2017-12-15", "close": 8.03, "volume": 9597006.0}, {"date": "2017-12-18", "close": 8.02, "volume": 7508242.0}, {"date": "2017-12-19", "close": 7.995, "volume": 5109180.0}, {"date": "2017-12-20", "close": 8.0, "volume": 6692892.0}, {"date": "2017-12-21", "close": 8.045, "volume": 8728206.0}, {"date": "2017-12-22", "close": 8.05, "volume": 7653428.0}, {"date": "2017-12-26", "close": 8.105, "volume": 4099662.0}, {"date": "2017-12-27", "close": 8.09, "volume": 9322596.0}, {"date": "2017-12-28", "close": 8.08, "volume": 5316170.0}, {"date": "2017-12-29", "close": 8.11, "volume": 7103710.0}, {"date": "2018-01-02", "close": 8.145, "volume": 12298212.0}, {"date": "2018-01-03", "close": 8.075, "volume": 10250898.0}, {"date": "2018-01-04", "close": 8.025, "volume": 16272008.0}, {"date": "2018-01-05", "close": 8.175, "volume": 9811466.0}, {"date": "2018-01-08", "close": 8.24, "volume": 11198294.0}, {"date": "2018-01-09", "close": 8.37, "volume": 12924494.0}, {"date": "2018-01-10", "close": 8.495, "volume": 16452410.0}, {"date": "2018-01-11", "close": 8.635, "volume": 35172560.0}, {"date": "2018-01-12", "close": 8.405, "volume": 17614004.0}, {"date": "2018-01-16", "close": 8.89, "volume": 34274540.0}, {"date": "2018-01-17", "close": 9.06, "volume": 25586020.0}, {"date": "2018-01-18", "close": 8.96, "volume": 17433164.0}, {"date": "2018-01-19", "close": 8.995, "volume": 7616484.0}, {"date": "2018-01-22", "close": 9.145, "volume": 19282802.0}, {"date": "2018-01-23", "close": 9.225, "volume": 12008932.0}, {"date": "2018-01-24", "close": 9.23, "volume": 15833478.0}, {"date": "2018-01-25", "close": 9.225, "volume": 9798148.0}, {"date": "2018-01-26", "close": 9.25, "volume": 7542786.0}, {"date": "2018-01-29", "close": 9.275, "volume": 12540748.0}, {"date": "2018-01-30", "close": 9.125, "volume": 12589494.0}, {"date": "2018-01-31", "close": 9.005, "volume": 19138552.0}, {"date": "2018-02-01", "close": 8.965, "volume": 10878638.0}, {"date": "2018-02-02", "close": 8.875, "volume": 15280120.0}, {"date": "2018-02-05", "close": 8.685, "volume": 13482472.0}, {"date": "2018-02-06", "close": 8.735, "volume": 13102230.0}, {"date": "2018-02-07", "close": 8.74, "volume": 9494050.0}, {"date": "2018-02-08", "close": 8.555, "volume": 10278824.0}, {"date": "2018-02-09", "close": 8.68, "volume": 24853560.0}, {"date": "2018-02-12", "close": 8.81, "volume": 18193766.0}, {"date": "2018-02-13", "close": 8.73, "volume": 9333434.0}, {"date": "2018-02-14", "close": 8.785, "volume": 13086894.0}, {"date": "2018-02-15", "close": 8.805, "volume": 10148208.0}, {"date": "2018-02-16", "close": 8.795, "volume": 5777760.0}, {"date": "2018-02-20", "close": 8.82, "volume": 6754194.0}, {"date": "2018-02-21", "close": 8.835, "volume": 8143856.0}, {"date": "2018-02-22", "close": 8.9, "volume": 8334524.0}, {"date": "2018-02-23", "close": 8.98, "volume": 7406700.0}, {"date": "2018-02-26", "close": 8.84, "volume": 7132408.0}, {"date": "2018-02-27", "close": 8.76, "volume": 9442322.0}, {"date": "2018-02-28", "close": 8.83, "volume": 17073762.0}, {"date": "2018-03-01", "close": 8.75, "volume": 10454836.0}, {"date": "2018-03-02", "close": 8.875, "volume": 6620854.0}, {"date": "2018-03-05", "close": 9.0, "volume": 8560596.0}, {"date": "2018-03-06", "close": 8.995, "volume": 12469222.0}, {"date": "2018-03-07", "close": 8.945, "volume": 5774998.0}, {"date": "2018-03-08", "close": 9.015, "volume": 7832828.0}, {"date": "2018-03-09", "close": 9.08, "volume": 9873968.0}, {"date": "2018-03-12", "close": 9.205, "volume": 11646588.0}, {"date": "2018-03-13", "close": 9.195, "volume": 5638640.0}, {"date": "2018-03-14", "close": 9.19, "volume": 5120290.0}, {"date": "2018-03-15", "close": 9.15, "volume": 6369580.0}, {"date": "2018-03-16", "close": 9.15, "volume": 9818038.0}, {"date": "2018-03-19", "close": 8.99, "volume": 11572294.0}, {"date": "2018-03-20", "close": 9.105, "volume": 11714066.0}, {"date": "2018-03-21", "close": 9.02, "volume": 11720256.0}, {"date": "2018-03-22", "close": 8.845, "volume": 12788082.0}, {"date": "2018-03-23", "close": 8.865, "volume": 12422222.0}, {"date": "2018-03-26", "close": 8.985, "volume": 7530010.0}, {"date": "2018-03-27", "close": 8.86, "volume": 8988598.0}, {"date": "2018-03-28", "close": 8.845, "volume": 10084092.0}, {"date": "2018-03-29", "close": 8.925, "volume": 9813816.0}, {"date": "2018-04-02", "close": 8.775, "volume": 8025988.0}, {"date": "2018-04-03", "close": 8.84, "volume": 9206004.0}, {"date": "2018-04-04", "close": 8.915, "volume": 13969236.0}, {"date": "2018-04-05", "close": 8.935, "volume": 9018004.0}, {"date": "2018-04-06", "close": 8.745, "volume": 11384004.0}, {"date": "2018-04-09", "close": 8.63, "volume": 11558648.0}, {"date": "2018-04-10", "close": 8.66, "volume": 16201886.0}, {"date": "2018-04-11", "close": 8.675, "volume": 15663296.0}, {"date": "2018-04-12", "close": 9.005, "volume": 21383520.0}, {"date": "2018-04-13", "close": 8.31, "volume": 49188220.0}, {"date": "2018-04-16", "close": 8.495, "volume": 31001860.0}, {"date": "2018-04-17", "close": 8.415, "volume": 17462300.0}, {"date": "2018-04-18", "close": 8.465, "volume": 24623660.0}, {"date": "2018-04-19", "close": 8.585, "volume": 15477998.0}, {"date": "2018-04-20", "close": 8.685, "volume": 17252150.0}, {"date": "2018-04-23", "close": 8.71, "volume": 19379084.0}, {"date": "2018-04-24", "close": 8.545, "volume": 19468664.0}, {"date": "2018-04-25", "close": 8.605, "volume": 14151736.0}, {"date": "2018-04-26", "close": 8.73, "volume": 9746300.0}, {"date": "2018-04-27", "close": 8.81, "volume": 9669822.0}, {"date": "2018-04-30", "close": 8.835, "volume": 11187390.0}, {"date": "2018-05-01", "close": 8.82, "volume": 6275848.0}, {"date": "2018-05-02", "close": 8.885, "volume": 14506856.0}, {"date": "2018-05-03", "close": 8.84, "volume": 6899492.0}, {"date": "2018-05-04", "close": 8.83, "volume": 9887530.0}, {"date": "2018-05-07", "close": 8.72, "volume": 11304028.0}, {"date": "2018-05-08", "close": 8.66, "volume": 5598976.0}, {"date": "2018-05-09", "close": 8.735, "volume": 4703522.0}, {"date": "2018-05-10", "close": 8.725, "volume": 6500328.0}, {"date": "2018-05-11", "close": 8.78, "volume": 6216428.0}, {"date": "2018-05-14", "close": 8.825, "volume": 7456874.0}, {"date": "2018-05-15", "close": 8.76, "volume": 4797718.0}, {"date": "2018-05-16", "close": 8.775, "volume": 4985158.0}, {"date": "2018-05-17", "close": 8.68, "volume": 7953734.0}, {"date": "2018-05-18", "close": 8.68, "volume": 7760218.0}, {"date": "2018-05-21", "close": 8.695, "volume": 7330298.0}, {"date": "2018-05-22", "close": 8.76, "volume": 9098986.0}, {"date": "2018-05-23", "close": 8.905, "volume": 21569820.0}, {"date": "2018-05-24", "close": 9.12, "volume": 26356820.0}, {"date": "2018-05-25", "close": 9.16, "volume": 8715560.0}, {"date": "2018-05-29", "close": 9.0, "volume": 12508066.0}, {"date": "2018-05-30", "close": 9.07, "volume": 10066894.0}, {"date": "2018-05-31", "close": 9.095, "volume": 11609714.0}, {"date": "2018-06-01", "close": 9.145, "volume": 6089392.0}, {"date": "2018-06-04", "close": 9.22, "volume": 4742902.0}, {"date": "2018-06-05", "close": 9.18, "volume": 6070484.0}, {"date": "2018-06-06", "close": 9.37, "volume": 6417234.0}, {"date": "2018-06-07", "close": 9.285, "volume": 6047564.0}, {"date": "2018-06-08", "close": 9.365, "volume": 7230638.0}, {"date": "2018-06-11", "close": 9.375, "volume": 5145920.0}, {"date": "2018-06-12", "close": 9.5, "volume": 7466268.0}, {"date": "2018-06-13", "close": 9.41, "volume": 9517586.0}, {"date": "2018-06-14", "close": 9.08, "volume": 11047220.0}, {"date": "2018-06-15", "close": 9.365, "volume": 11280396.0}, {"date": "2018-06-18", "close": 9.22, "volume": 10887786.0}, {"date": "2018-06-19", "close": 9.1, "volume": 15386988.0}, {"date": "2018-06-20", "close": 9.08, "volume": 7358106.0}, {"date": "2018-06-21", "close": 9.115, "volume": 7455630.0}, {"date": "2018-06-22", "close": 9.36, "volume": 16316454.0}, {"date": "2018-06-25", "close": 9.32, "volume": 9239638.0}, {"date": "2018-06-26", "close": 9.36, "volume": 8451238.0}, {"date": "2018-06-27", "close": 9.33, "volume": 13818084.0}, {"date": "2018-06-28", "close": 9.5, "volume": 15941066.0}, {"date": "2018-06-29", "close": 9.715, "volume": 19214852.0}, {"date": "2018-07-02", "close": 9.805, "volume": 9752698.0}, {"date": "2018-07-03", "close": 9.845, "volume": 7878300.0}, {"date": "2018-07-05", "close": 9.67, "volume": 21795180.0}, {"date": "2018-07-06", "close": 9.575, "volume": 13426480.0}, {"date": "2018-07-09", "close": 9.7, "volume": 13745498.0}, {"date": "2018-07-10", "close": 9.89, "volume": 17827988.0}, {"date": "2018-07-11", "close": 9.88, "volume": 15992490.0}, {"date": "2018-07-12", "close": 10.005, "volume": 28292140.0}, {"date": "2018-07-13", "close": 9.71, "volume": 27223900.0}, {"date": "2018-07-16", "close": 9.8, "volume": 14771814.0}, {"date": "2018-07-17", "close": 9.95, "volume": 12134378.0}, {"date": "2018-07-18", "close": 9.84, "volume": 5833824.0}, {"date": "2018-07-19", "close": 9.855, "volume": 14994594.0}, {"date": "2018-07-20", "close": 10.005, "volume": 10394606.0}, {"date": "2018-07-23", "close": 10.075, "volume": 6873470.0}, {"date": "2018-07-24", "close": 10.195, "volume": 8553262.0}, {"date": "2018-07-25", "close": 10.29, "volume": 7539176.0}, {"date": "2018-07-26", "close": 10.27, "volume": 9587468.0}, {"date": "2018-07-27", "close": 10.17, "volume": 8674470.0}, {"date": "2018-07-30", "close": 9.97, "volume": 14123132.0}, {"date": "2018-07-31", "close": 10.09, "volume": 16553982.0}, {"date": "2018-08-01", "close": 10.175, "volume": 9093988.0}, {"date": "2018-08-02", "close": 10.19, "volume": 14119496.0}, {"date": "2018-08-03", "close": 10.27, "volume": 8424316.0}, {"date": "2018-08-06", "close": 10.295, "volume": 6577560.0}, {"date": "2018-08-07", "close": 10.3, "volume": 9157748.0}, {"date": "2018-08-08", "close": 10.375, "volume": 7491128.0}, {"date": "2018-08-09", "close": 10.45, "volume": 5629650.0}, {"date": "2018-08-10", "close": 10.4, "volume": 4435334.0}, {"date": "2018-08-13", "close": 10.41, "volume": 4827514.0}, {"date": "2018-08-14", "close": 10.45, "volume": 5357954.0}, {"date": "2018-08-15", "close": 10.435, "volume": 6000134.0}, {"date": "2018-08-16", "close": 10.495, "volume": 6288264.0}, {"date": "2018-08-17", "close": 10.54, "volume": 7209502.0}, {"date": "2018-08-20", "close": 10.25, "volume": 12302768.0}, {"date": "2018-08-21", "close": 10.245, "volume": 8163718.0}, {"date": "2018-08-22", "close": 10.25, "volume": 10867996.0}, {"date": "2018-08-23", "close": 10.19, "volume": 11189164.0}, {"date": "2018-08-24", "close": 10.15, "volume": 7687026.0}, {"date": "2018-08-27", "close": 10.27, "volume": 7388500.0}, {"date": "2018-08-28", "close": 10.325, "volume": 7254084.0}, {"date": "2018-08-29", "close": 10.175, "volume": 12943294.0}, {"date": "2018-08-30", "close": 10.23, "volume": 9158990.0}, {"date": "2018-08-31", "close": 10.385, "volume": 6900634.0}, {"date": "2018-09-04", "close": 10.38, "volume": 12184450.0}, {"date": "2018-09-05", "close": 10.355, "volume": 12774470.0}, {"date": "2018-09-06", "close": 10.4, "volume": 7225018.0}, {"date": "2018-09-07", "close": 10.425, "volume": 10373680.0}, {"date": "2018-09-10", "close": 10.35, "volume": 8940572.0}, {"date": "2018-09-11", "close": 10.485, "volume": 8671824.0}, {"date": "2018-09-12", "close": 10.55, "volume": 4392505.0}, {"date": "2018-09-13", "close": 10.61, "volume": 9522256.0}, {"date": "2018-09-14", "close": 10.32, "volume": 10702000.0}, {"date": "2018-09-17", "close": 10.25, "volume": 7254990.0}, {"date": "2018-09-18", "close": 10.14, "volume": 6657636.0}, {"date": "2018-09-19", "close": 10.01, "volume": 11040590.0}, {"date": "2018-09-20", "close": 10.07, "volume": 9811510.0}, {"date": "2018-09-21", "close": 9.93, "volume": 7935571.0}, {"date": "2018-09-24", "close": 9.95, "volume": 12798380.0}, {"date": "2018-09-25", "close": 10.15, "volume": 10763510.0}, {"date": "2018-09-26", "close": 10.06, "volume": 6388263.0}, {"date": "2018-09-27", "close": 10.1, "volume": 8822112.0}, {"date": "2018-09-28", "close": 10.17, "volume": 9329825.0}, {"date": "2018-10-01", "close": 10.37, "volume": 7440025.0}, {"date": "2018-10-02", "close": 10.27, "volume": 9053783.0}, {"date": "2018-10-03", "close": 10.04, "volume": 10073590.0}, {"date": "2018-10-04", "close": 10.0, "volume": 14905600.0}, {"date": "2018-10-05", "close": 10.17, "volume": 8296815.0}, {"date": "2018-10-08", "close": 10.03, "volume": 9091560.0}, {"date": "2018-10-09", "close": 10.02, "volume": 8825589.0}, {"date": "2018-10-10", "close": 9.74, "volume": 23153510.0}, {"date": "2018-10-11", "close": 9.52, "volume": 18714370.0}, {"date": "2018-10-12", "close": 9.74, "volume": 11522040.0}, {"date": "2018-10-15", "close": 9.91, "volume": 17031930.0}, {"date": "2018-10-16", "close": 10.22, "volume": 27499880.0}, {"date": "2018-10-17", "close": 9.8, "volume": 20694620.0}, {"date": "2018-10-18", "close": 9.54, "volume": 21336990.0}, {"date": "2018-10-19", "close": 9.58, "volume": 8651938.0}, {"date": "2018-10-22", "close": 9.48, "volume": 9586311.0}, {"date": "2018-10-23", "close": 9.4, "volume": 10274930.0}, {"date": "2018-10-24", "close": 9.06, "volume": 11666170.0}, {"date": "2018-10-25", "close": 9.11, "volume": 9057082.0}, {"date": "2018-10-26", "close": 9.02, "volume": 8647327.0}, {"date": "2018-10-29", "close": 8.97, "volume": 9618289.0}, {"date": "2018-10-30", "close": 9.19, "volume": 13429210.0}, {"date": "2018-10-31", "close": 9.47, "volume": 9089233.0}, {"date": "2018-11-01", "close": 9.3, "volume": 12112470.0}, {"date": "2018-11-02", "close": 9.25, "volume": 8302595.0}, {"date": "2018-11-05", "close": 9.4, "volume": 9240120.0}, {"date": "2018-11-06", "close": 9.48, "volume": 6901319.0}, {"date": "2018-11-07", "close": 9.61, "volume": 6291514.0}, {"date": "2018-11-08", "close": 9.51, "volume": 5057117.0}, {"date": "2018-11-09", "close": 9.49, "volume": 5318641.0}, {"date": "2018-11-12", "close": 9.34, "volume": 7691328.0}, {"date": "2018-11-13", "close": 9.4, "volume": 5937774.0}, {"date": "2018-11-14", "close": 9.25, "volume": 5405843.0}, {"date": "2018-11-15", "close": 9.33, "volume": 7020896.0}, {"date": "2018-11-16", "close": 9.33, "volume": 4709730.0}, {"date": "2018-11-19", "close": 9.29, "volume": 6507014.0}, {"date": "2018-11-20", "close": 9.09, "volume": 7108481.0}, {"date": "2018-11-21", "close": 9.07, "volume": 7539348.0}, {"date": "2018-11-23", "close": 9.09, "volume": 3158407.0}, {"date": "2018-11-26", "close": 9.18, "volume": 6051889.0}, {"date": "2018-11-27", "close": 9.27, "volume": 5458643.0}, {"date": "2018-11-28", "close": 9.86, "volume": 13928710.0}, {"date": "2018-11-29", "close": 9.68, "volume": 12381650.0}, {"date": "2018-11-30", "close": 9.86, "volume": 10463240.0}, {"date": "2018-12-03", "close": 9.9, "volume": 13191440.0}, {"date": "2018-12-04", "close": 9.85, "volume": 9518921.0}, {"date": "2018-12-06", "close": 9.83, "volume": 17158800.0}, {"date": "2018-12-07", "close": 9.69, "volume": 11353190.0}, {"date": "2018-12-10", "close": 9.57, "volume": 7730962.0}, {"date": "2018-12-11", "close": 9.69, "volume": 7945832.0}, {"date": "2018-12-12", "close": 9.66, "volume": 5453289.0}, {"date": "2018-12-13", "close": 9.87, "volume": 7971714.0}, {"date": "2018-12-14", "close": 9.89, "volume": 7798888.0}, {"date": "2018-12-17", "close": 9.6, "volume": 10484090.0}, {"date": "2018-12-18", "close": 9.54, "volume": 9742484.0}, {"date": "2018-12-19", "close": 9.43, "volume": 8175385.0}, {"date": "2018-12-20", "close": 9.28, "volume": 23548760.0}, {"date": "2018-12-21", "close": 9.1, "volume": 15286250.0}, {"date": "2018-12-24", "close": 9.08, "volume": 8590697.0}, {"date": "2018-12-26", "close": 9.38, "volume": 9004207.0}, {"date": "2018-12-27", "close": 9.45, "volume": 9856494.0}, {"date": "2018-12-28", "close": 9.43, "volume": 6818516.0}, {"date": "2018-12-31", "close": 9.52, "volume": 7229423.0}, {"date": "2019-01-02", "close": 9.61, "volume": 9817880.0}, {"date": "2019-01-03", "close": 9.47, "volume": 9404867.0}, {"date": "2019-01-04", "close": 9.63, "volume": 7118464.0}, {"date": "2019-01-07", "close": 9.71, "volume": 7732714.0}, {"date": "2019-01-08", "close": 9.75, "volume": 9377976.0}, {"date": "2019-01-09", "close": 9.87, "volume": 9633277.0}, {"date": "2019-01-10", "close": 9.88, "volume": 13948240.0}, {"date": "2019-01-11", "close": 10.41, "volume": 40479320.0}, {"date": "2019-01-14", "close": 10.37, "volume": 34150110.0}, {"date": "2019-01-15", "close": 10.49, "volume": 12151490.0}, {"date": "2019-01-16", "close": 10.61, "volume": 12048370.0}, {"date": "2019-01-17", "close": 10.58, "volume": 9580999.0}, {"date": "2019-01-18", "close": 10.67, "volume": 10168660.0}, {"date": "2019-01-22", "close": 10.53, "volume": 10437670.0}, {"date": "2019-01-23", "close": 10.53, "volume": 8108066.0}, {"date": "2019-01-24", "close": 10.43, "volume": 6627613.0}, {"date": "2019-01-25", "close": 10.55, "volume": 8839030.0}, {"date": "2019-01-28", "close": 10.52, "volume": 5192195.0}, {"date": "2019-01-29", "close": 10.48, "volume": 8271062.0}, {"date": "2019-01-30", "close": 10.59, "volume": 7025992.0}, {"date": "2019-01-31", "close": 10.8, "volume": 10354890.0}, {"date": "2019-02-01", "close": 10.9, "volume": 6651297.0}, {"date": "2019-02-04", "close": 10.87, "volume": 7445586.0}, {"date": "2019-02-05", "close": 10.84, "volume": 6926318.0}, {"date": "2019-02-06", "close": 10.9, "volume": 5478363.0}, {"date": "2019-02-07", "close": 10.85, "volume": 7116182.0}, {"date": "2019-02-08", "close": 10.86, "volume": 4103323.0}, {"date": "2019-02-11", "close": 10.82, "volume": 5929567.0}, {"date": "2019-02-12", "close": 10.77, "volume": 6300556.0}, {"date": "2019-02-13", "close": 10.8, "volume": 9532285.0}, {"date": "2019-02-14", "close": 10.76, "volume": 8443366.0}, {"date": "2019-02-15", "close": 10.76, "volume": 9269056.0}, {"date": "2019-02-19", "close": 10.55, "volume": 13443350.0}, {"date": "2019-02-20", "close": 10.7, "volume": 6693650.0}, {"date": "2019-02-21", "close": 10.55, "volume": 6913158.0}, {"date": "2019-02-22", "close": 10.63, "volume": 4644643.0}, {"date": "2019-02-25", "close": 10.81, "volume": 7781183.0}, {"date": "2019-02-26", "close": 10.73, "volume": 6343717.0}, {"date": "2019-02-27", "close": 10.7, "volume": 6812895.0}, {"date": "2019-02-28", "close": 10.72, "volume": 6815014.0}, {"date": "2019-03-01", "close": 10.84, "volume": 8012048.0}, {"date": "2019-03-04", "close": 10.72, "volume": 5650944.0}, {"date": "2019-03-05", "close": 10.77, "volume": 5575961.0}, {"date": "2019-03-06", "close": 10.71, "volume": 6026566.0}, {"date": "2019-03-07", "close": 10.49, "volume": 8304220.0}, {"date": "2019-03-08", "close": 10.47, "volume": 6145307.0}, {"date": "2019-03-11", "close": 10.55, "volume": 5496488.0}, {"date": "2019-03-12", "close": 10.52, "volume": 9129611.0}, {"date": "2019-03-13", "close": 10.55, "volume": 10809880.0}, {"date": "2019-03-14", "close": 10.6, "volume": 5964475.0}, {"date": "2019-03-15", "close": 10.7, "volume": 7108191.0}, {"date": "2019-03-18", "close": 10.72, "volume": 5828736.0}, {"date": "2019-03-19", "close": 10.9, "volume": 7204134.0}, {"date": "2019-03-20", "close": 10.94, "volume": 7616261.0}, {"date": "2019-03-21", "close": 11.06, "volume": 5107990.0}, {"date": "2019-03-22", "close": 10.88, "volume": 8525339.0}, {"date": "2019-03-25", "close": 10.82, "volume": 7322438.0}, {"date": "2019-03-26", "close": 10.82, "volume": 4427212.0}, {"date": "2019-03-27", "close": 10.73, "volume": 5644859.0}, {"date": "2019-03-28", "close": 10.88, "volume": 5429927.0}, {"date": "2019-03-29", "close": 10.93, "volume": 5862321.0}, {"date": "2019-04-01", "close": 11.09, "volume": 5765416.0}, {"date": "2019-04-02", "close": 11.18, "volume": 7661531.0}, {"date": "2019-04-03", "close": 11.2, "volume": 7516309.0}, {"date": "2019-04-04", "close": 11.07, "volume": 5658728.0}, {"date": "2019-04-05", "close": 11.32, "volume": 9160301.0}, {"date": "2019-04-08", "close": 11.31, "volume": 4759171.0}, {"date": "2019-04-09", "close": 11.15, "volume": 15865410.0}, {"date": "2019-04-10", "close": 11.08, "volume": 15151360.0}, {"date": "2019-04-11", "close": 10.97, "volume": 19669470.0}, {"date": "2019-04-12", "close": 10.55, "volume": 27012790.0}, {"date": "2019-04-15", "close": 10.57, "volume": 15949130.0}, {"date": "2019-04-16", "close": 10.37, "volume": 21431760.0}, {"date": "2019-04-17", "close": 10.41, "volume": 10008330.0}, {"date": "2019-04-18", "close": 10.39, "volume": 18307040.0}, {"date": "2019-04-22", "close": 10.45, "volume": 7392482.0}, {"date": "2019-04-23", "close": 10.53, "volume": 13314840.0}, {"date": "2019-04-24", "close": 10.58, "volume": 12134700.0}, {"date": "2019-04-25", "close": 10.52, "volume": 7030163.0}, {"date": "2019-04-26", "close": 10.65, "volume": 5098826.0}, {"date": "2019-04-29", "close": 10.75, "volume": 6774792.0}, {"date": "2019-04-30", "close": 10.76, "volume": 8432300.0}, {"date": "2019-05-01", "close": 10.77, "volume": 9212290.0}, {"date": "2019-05-02", "close": 10.57, "volume": 12516490.0}, {"date": "2019-05-03", "close": 10.33, "volume": 30580410.0}, {"date": "2019-05-06", "close": 10.45, "volume": 13121770.0}, {"date": "2019-05-07", "close": 10.34, "volume": 13262060.0}, {"date": "2019-05-08", "close": 10.39, "volume": 11854500.0}, {"date": "2019-05-09", "close": 10.2, "volume": 18123610.0}, {"date": "2019-05-10", "close": 10.26, "volume": 19016310.0}, {"date": "2019-05-13", "close": 10.11, "volume": 13309000.0}, {"date": "2019-05-14", "close": 10.21, "volume": 5885553.0}, {"date": "2019-05-15", "close": 10.39, "volume": 11611390.0}, {"date": "2019-05-16", "close": 10.51, "volume": 8502813.0}, {"date": "2019-05-17", "close": 10.17, "volume": 12427620.0}, {"date": "2019-05-20", "close": 10.2, "volume": 17155680.0}, {"date": "2019-05-21", "close": 10.18, "volume": 13841200.0}, {"date": "2019-05-22", "close": 10.22, "volume": 8639221.0}, {"date": "2019-05-23", "close": 10.16, "volume": 6115563.0}, {"date": "2019-05-24", "close": 10.23, "volume": 10594200.0}, {"date": "2019-05-28", "close": 10.3, "volume": 13100960.0}, {"date": "2019-05-29", "close": 10.27, "volume": 9885038.0}, {"date": "2019-05-30", "close": 10.57, "volume": 9560642.0}, {"date": "2019-05-31", "close": 10.47, "volume": 8500993.0}, {"date": "2019-06-03", "close": 10.45, "volume": 16517600.0}, {"date": "2019-06-04", "close": 10.58, "volume": 8956156.0}, {"date": "2019-06-05", "close": 10.44, "volume": 7705302.0}, {"date": "2019-06-06", "close": 10.53, "volume": 5068484.0}, {"date": "2019-06-07", "close": 10.63, "volume": 4587417.0}, {"date": "2019-06-10", "close": 10.78, "volume": 6059158.0}, {"date": "2019-06-11", "close": 10.84, "volume": 6582596.0}, {"date": "2019-06-12", "close": 10.8, "volume": 7234832.0}, {"date": "2019-06-13", "close": 10.62, "volume": 11253650.0}, {"date": "2019-06-14", "close": 10.6, "volume": 4910880.0}, {"date": "2019-06-17", "close": 10.6, "volume": 5350974.0}, {"date": "2019-06-18", "close": 10.75, "volume": 9545700.0}, {"date": "2019-06-19", "close": 10.6, "volume": 17172370.0}, {"date": "2019-06-20", "close": 10.77, "volume": 14996290.0}, {"date": "2019-06-21", "close": 10.72, "volume": 8959043.0}, {"date": "2019-06-24", "close": 10.68, "volume": 6824802.0}, {"date": "2019-06-25", "close": 10.65, "volume": 8018676.0}, {"date": "2019-06-26", "close": 10.66, "volume": 4425839.0}, {"date": "2019-06-27", "close": 10.62, "volume": 7636926.0}, {"date": "2019-06-28", "close": 10.7, "volume": 6315295.0}, {"date": "2019-07-01", "close": 10.7, "volume": 8902160.0}, {"date": "2019-07-02", "close": 10.76, "volume": 7007165.0}, {"date": "2019-07-03", "close": 10.74, "volume": 6879484.0}, {"date": "2019-07-05", "close": 10.69, "volume": 18833320.0}, {"date": "2019-07-08", "close": 10.56, "volume": 13564290.0}, {"date": "2019-07-09", "close": 10.42, "volume": 23515730.0}, {"date": "2019-07-10", "close": 10.48, "volume": 14954390.0}, {"date": "2019-07-11", "close": 10.72, "volume": 15798530.0}, {"date": "2019-07-12", "close": 11.4, "volume": 41385840.0}, {"date": "2019-07-15", "close": 11.5, "volume": 13349700.0}, {"date": "2019-07-16", "close": 11.53, "volume": 8621521.0}, {"date": "2019-07-17", "close": 11.49, "volume": 9347908.0}, {"date": "2019-07-18", "close": 11.55, "volume": 9554014.0}, {"date": "2019-07-19", "close": 11.39, "volume": 10326910.0}, {"date": "2019-07-22", "close": 11.46, "volume": 6380375.0}, {"date": "2019-07-23", "close": 11.49, "volume": 6815565.0}, {"date": "2019-07-24", "close": 11.46, "volume": 9101532.0}, {"date": "2019-07-25", "close": 11.52, "volume": 7030275.0}, {"date": "2019-07-26", "close": 11.48, "volume": 4230138.0}, {"date": "2019-07-29", "close": 11.51, "volume": 6082591.0}, {"date": "2019-07-30", "close": 11.42, "volume": 5376647.0}, {"date": "2019-07-31", "close": 11.32, "volume": 20376570.0}, {"date": "2019-08-01", "close": 11.26, "volume": 9424563.0}, {"date": "2019-08-02", "close": 11.08, "volume": 10132710.0}, {"date": "2019-08-05", "close": 10.9, "volume": 7132526.0}, {"date": "2019-08-06", "close": 11.0, "volume": 15365300.0}, {"date": "2019-08-07", "close": 11.16, "volume": 14179670.0}, {"date": "2019-08-08", "close": 11.25, "volume": 11876250.0}, {"date": "2019-08-09", "close": 11.13, "volume": 6107946.0}, {"date": "2019-08-12", "close": 11.1, "volume": 4599929.0}, {"date": "2019-08-13", "close": 11.06, "volume": 12558630.0}, {"date": "2019-08-14", "close": 10.79, "volume": 8238782.0}, {"date": "2019-08-15", "close": 10.93, "volume": 14913970.0}, {"date": "2019-08-16", "close": 11.07, "volume": 9420629.0}, {"date": "2019-08-19", "close": 11.13, "volume": 11201470.0}, {"date": "2019-08-20", "close": 11.33, "volume": 13538540.0}, {"date": "2019-08-21", "close": 11.3, "volume": 7062861.0}, {"date": "2019-08-22", "close": 11.21, "volume": 6352558.0}, {"date": "2019-08-23", "close": 11.11, "volume": 8412833.0}, {"date": "2019-08-26", "close": 11.13, "volume": 6104711.0}, {"date": "2019-08-27", "close": 11.15, "volume": 6968753.0}, {"date": "2019-08-28", "close": 11.2, "volume": 5520580.0}, {"date": "2019-08-29", "close": 11.39, "volume": 10932650.0}, {"date": "2019-08-30", "close": 11.49, "volume": 7067012.0}, {"date": "2019-09-03", "close": 11.28, "volume": 9252737.0}, {"date": "2019-09-04", "close": 11.68, "volume": 18433960.0}, {"date": "2019-09-05", "close": 12.07, "volume": 25060550.0}, {"date": "2019-09-06", "close": 11.81, "volume": 10360170.0}, {"date": "2019-09-09", "close": 11.64, "volume": 6583409.0}, {"date": "2019-09-10", "close": 11.62, "volume": 9401491.0}, {"date": "2019-09-11", "close": 11.58, "volume": 9023794.0}, {"date": "2019-09-12", "close": 11.68, "volume": 7979536.0}, {"date": "2019-09-13", "close": 11.77, "volume": 9378221.0}, {"date": "2019-09-16", "close": 11.76, "volume": 8333573.0}, {"date": "2019-09-17", "close": 11.67, "volume": 8195491.0}, {"date": "2019-09-18", "close": 11.7, "volume": 8527963.0}, {"date": "2019-09-19", "close": 11.6, "volume": 8112076.0}, {"date": "2019-09-20", "close": 11.35, "volume": 14944080.0}, {"date": "2019-09-23", "close": 11.0, "volume": 18661290.0}, {"date": "2019-09-24", "close": 11.04, "volume": 14108150.0}, {"date": "2019-09-25", "close": 11.06, "volume": 17286860.0}, {"date": "2019-09-26", "close": 11.13, "volume": 9697403.0}, {"date": "2019-09-27", "close": 11.21, "volume": 10510160.0}, {"date": "2019-09-30", "close": 11.37, "volume": 12125920.0}, {"date": "2019-10-01", "close": 11.04, "volume": 10801020.0}, {"date": "2019-10-02", "close": 11.08, "volume": 8582612.0}, {"date": "2019-10-03", "close": 11.16, "volume": 7168087.0}, {"date": "2019-10-04", "close": 11.22, "volume": 7093885.0}, {"date": "2019-10-07", "close": 11.29, "volume": 8589439.0}, {"date": "2019-10-08", "close": 11.12, "volume": 9263877.0}, {"date": "2019-10-09", "close": 11.16, "volume": 8842219.0}, {"date": "2019-10-10", "close": 11.18, "volume": 13387590.0}, {"date": "2019-10-11", "close": 10.97, "volume": 31214220.0}, {"date": "2019-10-14", "close": 10.62, "volume": 36091040.0}, {"date": "2019-10-15", "close": 10.67, "volume": 41272890.0}, {"date": "2019-10-16", "close": 10.6, "volume": 29230230.0}, {"date": "2019-10-17", "close": 10.59, "volume": 37729780.0}, {"date": "2019-10-18", "close": 10.57, "volume": 22623770.0}, {"date": "2019-10-21", "close": 9.29, "volume": 77241140.0}, {"date": "2019-10-22", "close": 9.01, "volume": 48965670.0}, {"date": "2019-10-23", "close": 9.04, "volume": 25998990.0}, {"date": "2019-10-24", "close": 8.93, "volume": 28793080.0}, {"date": "2019-10-25", "close": 9.2, "volume": 23665370.0}, {"date": "2019-10-28", "close": 9.16, "volume": 11893460.0}, {"date": "2019-10-29", "close": 9.31, "volume": 24147040.0}, {"date": "2019-10-30", "close": 9.32, "volume": 14840520.0}, {"date": "2019-10-31", "close": 9.59, "volume": 30212250.0}, {"date": "2019-11-01", "close": 9.52, "volume": 10537290.0}, {"date": "2019-11-04", "close": 9.76, "volume": 21739400.0}, {"date": "2019-11-05", "close": 9.72, "volume": 11662480.0}, {"date": "2019-11-06", "close": 9.88, "volume": 12466760.0}, {"date": "2019-11-07", "close": 10.02, "volume": 12326150.0}, {"date": "2019-11-08", "close": 9.68, "volume": 32586010.0}, {"date": "2019-11-11", "close": 9.79, "volume": 16820690.0}, {"date": "2019-11-12", "close": 9.75, "volume": 9914279.0}, {"date": "2019-11-13", "close": 9.71, "volume": 9367368.0}, {"date": "2019-11-14", "close": 9.87, "volume": 6339131.0}, {"date": "2019-11-15", "close": 9.86, "volume": 9996687.0}, {"date": "2019-11-18", "close": 9.86, "volume": 10115410.0}, {"date": "2019-11-19", "close": 9.83, "volume": 13020010.0}, {"date": "2019-11-20", "close": 9.92, "volume": 8466589.0}, {"date": "2019-11-21", "close": 9.87, "volume": 4301618.0}, {"date": "2019-11-22", "close": 9.6, "volume": 23598630.0}, {"date": "2019-11-25", "close": 9.87, "volume": 16601060.0}, {"date": "2019-11-26", "close": 9.65, "volume": 20127900.0}, {"date": "2019-11-27", "close": 9.78, "volume": 8987990.0}, {"date": "2019-11-29", "close": 9.83, "volume": 4669450.0}, {"date": "2019-12-02", "close": 9.69, "volume": 9663994.0}, {"date": "2019-12-03", "close": 9.67, "volume": 4134313.0}, {"date": "2019-12-04", "close": 9.86, "volume": 8169791.0}, {"date": "2019-12-05", "close": 9.89, "volume": 6628002.0}, {"date": "2019-12-06", "close": 9.94, "volume": 3731773.0}, {"date": "2019-12-09", "close": 9.94, "volume": 6461413.0}, {"date": "2019-12-10", "close": 10.04, "volume": 12796720.0}, {"date": "2019-12-11", "close": 10.07, "volume": 14915540.0}, {"date": "2019-12-12", "close": 10.03, "volume": 9539681.0}, {"date": "2019-12-13", "close": 10.08, "volume": 8067416.0}, {"date": "2019-12-16", "close": 10.13, "volume": 7558034.0}, {"date": "2019-12-17", "close": 10.29, "volume": 15342020.0}, {"date": "2019-12-18", "close": 10.33, "volume": 10213910.0}, {"date": "2019-12-19", "close": 10.27, "volume": 7302820.0}, {"date": "2019-12-20", "close": 10.29, "volume": 6327098.0}, {"date": "2019-12-23", "close": 10.29, "volume": 3500881.0}, {"date": "2019-12-24", "close": 10.24, "volume": 1730780.0}, {"date": "2019-12-26", "close": 10.17, "volume": 5815727.0}, {"date": "2019-12-27", "close": 10.26, "volume": 8085372.0}, {"date": "2019-12-30", "close": 10.16, "volume": 6426951.0}, {"date": "2019-12-31", "close": 10.32, "volume": 5474467.0}, {"date": "2020-01-02", "close": 10.29, "volume": 5687971.0}, {"date": "2020-01-03", "close": 10.31, "volume": 6992171.0}, {"date": "2020-01-06", "close": 10.21, "volume": 10069530.0}, {"date": "2020-01-07", "close": 10.1, "volume": 10597360.0}, {"date": "2020-01-08", "close": 10.09, "volume": 13443180.0}, {"date": "2020-01-09", "close": 10.48, "volume": 28448740.0}, {"date": "2020-01-10", "close": 10.65, "volume": 30797670.0}, {"date": "2020-01-13", "close": 10.88, "volume": 13661190.0}, {"date": "2020-01-14", "close": 10.86, "volume": 15188260.0}, {"date": "2020-01-15", "close": 10.85, "volume": 11884320.0}, {"date": "2020-01-16", "close": 10.85, "volume": 8511170.0}, {"date": "2020-01-17", "close": 10.88, "volume": 6604336.0}, {"date": "2020-01-21", "close": 10.85, "volume": 15790000.0}, {"date": "2020-01-22", "close": 11.04, "volume": 22364580.0}, {"date": "2020-01-23", "close": 11.06, "volume": 27833720.0}, {"date": "2020-01-24", "close": 11.03, "volume": 21191260.0}, {"date": "2020-01-27", "close": 10.99, "volume": 13542140.0}, {"date": "2020-01-28", "close": 11.1, "volume": 15422840.0}, {"date": "2020-01-29", "close": 11.06, "volume": 19730660.0}, {"date": "2020-01-30", "close": 11.06, "volume": 10487130.0}, {"date": "2020-01-31", "close": 10.96, "volume": 24260290.0}, {"date": "2020-02-03", "close": 10.94, "volume": 11681890.0}, {"date": "2020-02-04", "close": 11.1, "volume": 7737186.0}, {"date": "2020-02-05", "close": 11.04, "volume": 10488340.0}, {"date": "2020-02-06", "close": 10.96, "volume": 16312510.0}, {"date": "2020-02-07", "close": 10.85, "volume": 8140281.0}, {"date": "2020-02-10", "close": 10.92, "volume": 4589688.0}, {"date": "2020-02-11", "close": 10.95, "volume": 6526517.0}, {"date": "2020-02-12", "close": 11.22, "volume": 9928129.0}, {"date": "2020-02-13", "close": 11.1, "volume": 9416956.0}, {"date": "2020-02-14", "close": 11.01, "volume": 5420294.0}, {"date": "2020-02-18", "close": 11.21, "volume": 8421242.0}, {"date": "2020-02-19", "close": 11.3, "volume": 7540554.0}, {"date": "2020-02-20", "close": 11.36, "volume": 11640040.0}, {"date": "2020-02-21", "close": 11.41, "volume": 10524180.0}, {"date": "2020-02-24", "close": 11.22, "volume": 11279080.0}, {"date": "2020-02-25", "close": 11.02, "volume": 20685970.0}, {"date": "2020-02-26", "close": 11.0, "volume": 16736070.0}, {"date": "2020-02-27", "close": 10.62, "volume": 23272370.0}, {"date": "2020-02-28", "close": 10.07, "volume": 21543280.0}, {"date": "2020-03-02", "close": 10.36, "volume": 16474160.0}, {"date": "2020-03-03", "close": 10.21, "volume": 12922720.0}, {"date": "2020-03-04", "close": 10.47, "volume": 12536000.0}, {"date": "2020-03-05", "close": 10.13, "volume": 12249840.0}, {"date": "2020-03-06", "close": 9.78, "volume": 15525700.0}, {"date": "2020-03-09", "close": 9.08, "volume": 12921160.0}, {"date": "2020-03-10", "close": 9.19, "volume": 21848110.0}, {"date": "2020-03-11", "close": 8.9, "volume": 24616270.0}, {"date": "2020-03-12", "close": 8.05, "volume": 17213740.0}, {"date": "2020-03-13", "close": 8.38, "volume": 35410630.0}, {"date": "2020-03-16", "close": 7.37, "volume": 19661700.0}, {"date": "2020-03-17", "close": 7.87, "volume": 20010960.0}, {"date": "2020-03-18", "close": 7.35, "volume": 25345130.0}, {"date": "2020-03-19", "close": 7.13, "volume": 13834340.0}, {"date": "2020-03-20", "close": 6.94, "volume": 22880440.0}, {"date": "2020-03-23", "close": 7.12, "volume": 26046480.0}, {"date": "2020-03-24", "close": 7.74, "volume": 20455050.0}, {"date": "2020-03-25", "close": 8.19, "volume": 22259680.0}, {"date": "2020-03-26", "close": 9.1, "volume": 29556190.0}, {"date": "2020-03-27", "close": 8.51, "volume": 23759700.0}, {"date": "2020-03-30", "close": 8.49, "volume": 13054520.0}, {"date": "2020-03-31", "close": 8.21, "volume": 20572260.0}, {"date": "2020-04-01", "close": 7.78, "volume": 15617250.0}, {"date": "2020-04-02", "close": 7.91, "volume": 7323611.0}, {"date": "2020-04-03", "close": 7.56, "volume": 15539720.0}, {"date": "2020-04-06", "close": 8.25, "volume": 16003400.0}, {"date": "2020-04-07", "close": 8.38, "volume": 15033040.0}, {"date": "2020-04-08", "close": 8.48, "volume": 13721310.0}, {"date": "2020-04-09", "close": 8.52, "volume": 9988665.0}, {"date": "2020-04-13", "close": 8.5, "volume": 5684495.0}, {"date": "2020-04-14", "close": 8.67, "volume": 7582054.0}, {"date": "2020-04-15", "close": 8.33, "volume": 8004405.0}, {"date": "2020-04-16", "close": 8.22, "volume": 9811430.0}, {"date": "2020-04-17", "close": 8.58, "volume": 14965880.0}, {"date": "2020-04-20", "close": 8.51, "volume": 9658370.0}, {"date": "2020-04-21", "close": 8.25, "volume": 9776743.0}, {"date": "2020-04-22", "close": 8.55, "volume": 9961659.0}, {"date": "2020-04-23", "close": 8.79, "volume": 11386030.0}, {"date": "2020-04-24", "close": 8.76, "volume": 7977367.0}, {"date": "2020-04-27", "close": 8.93, "volume": 5505332.0}, {"date": "2020-04-28", "close": 8.79, "volume": 9793645.0}, {"date": "2020-04-29", "close": 9.49, "volume": 20772550.0}, {"date": "2020-04-30", "close": 9.23, "volume": 13033700.0}, {"date": "2020-05-01", "close": 9.06, "volume": 5863799.0}, {"date": "2020-05-04", "close": 8.93, "volume": 8592049.0}, {"date": "2020-05-05", "close": 8.91, "volume": 5337694.0}, {"date": "2020-05-06", "close": 8.86, "volume": 5179604.0}, {"date": "2020-05-07", "close": 9.04, "volume": 7760567.0}, {"date": "2020-05-08", "close": 9.17, "volume": 8072035.0}, {"date": "2020-05-11", "close": 9.0, "volume": 6883825.0}, {"date": "2020-05-12", "close": 9.15, "volume": 14818950.0}, {"date": "2020-05-13", "close": 8.55, "volume": 25972530.0}, {"date": "2020-05-14", "close": 8.68, "volume": 14592510.0}, {"date": "2020-05-15", "close": 8.7, "volume": 6360310.0}, {"date": "2020-05-18", "close": 8.96, "volume": 9250436.0}, {"date": "2020-05-19", "close": 8.79, "volume": 12363050.0}, {"date": "2020-05-20", "close": 9.0, "volume": 10458560.0}, {"date": "2020-05-21", "close": 8.93, "volume": 11336410.0}, {"date": "2020-05-22", "close": 9.05, "volume": 5827765.0}, {"date": "2020-05-26", "close": 9.07, "volume": 8686693.0}, {"date": "2020-05-27", "close": 9.35, "volume": 10198110.0}, {"date": "2020-05-28", "close": 9.19, "volume": 12831000.0}, {"date": "2020-05-29", "close": 9.1, "volume": 7768615.0}, {"date": "2020-06-01", "close": 9.26, "volume": 3269230.0}, {"date": "2020-06-02", "close": 9.38, "volume": 6389033.0}, {"date": "2020-06-03", "close": 9.27, "volume": 13863160.0}, {"date": "2020-06-04", "close": 9.27, "volume": 15375610.0}, {"date": "2020-06-05", "close": 9.38, "volume": 8805999.0}, {"date": "2020-06-08", "close": 9.56, "volume": 11968070.0}, {"date": "2020-06-09", "close": 9.33, "volume": 8096903.0}, {"date": "2020-06-10", "close": 9.3, "volume": 12306350.0}, {"date": "2020-06-11", "close": 8.86, "volume": 10391490.0}, {"date": "2020-06-12", "close": 9.11, "volume": 6635210.0}, {"date": "2020-06-15", "close": 9.22, "volume": 7468606.0}, {"date": "2020-06-16", "close": 9.12, "volume": 15298330.0}, {"date": "2020-06-17", "close": 9.33, "volume": 15289130.0}, {"date": "2020-06-18", "close": 9.22, "volume": 8988703.0}, {"date": "2020-06-19", "close": 9.16, "volume": 8513160.0}, {"date": "2020-06-22", "close": 9.15, "volume": 7625084.0}, {"date": "2020-06-23", "close": 9.42, "volume": 8398149.0}, {"date": "2020-06-24", "close": 9.07, "volume": 13176700.0}, {"date": "2020-06-25", "close": 9.29, "volume": 8126094.0}, {"date": "2020-06-26", "close": 9.53, "volume": 14009250.0}, {"date": "2020-06-29", "close": 9.57, "volume": 7814851.0}, {"date": "2020-06-30", "close": 9.66, "volume": 10269620.0}, {"date": "2020-07-01", "close": 9.68, "volume": 12302520.0}, {"date": "2020-07-02", "close": 9.92, "volume": 12533390.0}, {"date": "2020-07-06", "close": 10.11, "volume": 8629562.0}, {"date": "2020-07-07", "close": 10.24, "volume": 17172560.0}, {"date": "2020-07-08", "close": 10.34, "volume": 15182630.0}, {"date": "2020-07-09", "close": 10.23, "volume": 9799789.0}, {"date": "2020-07-10", "close": 10.39, "volume": 7959014.0}, {"date": "2020-07-13", "close": 10.47, "volume": 13486110.0}, {"date": "2020-07-14", "close": 10.59, "volume": 13468420.0}, {"date": "2020-07-15", "close": 11.91, "volume": 34662290.0}, {"date": "2020-07-16", "close": 12.23, "volume": 21368660.0}, {"date": "2020-07-17", "close": 12.27, "volume": 20644880.0}, {"date": "2020-07-20", "close": 12.58, "volume": 16665770.0}, {"date": "2020-07-21", "close": 12.49, "volume": 14563130.0}, {"date": "2020-07-22", "close": 12.3, "volume": 10959920.0}, {"date": "2020-07-23", "close": 12.24, "volume": 11821650.0}, {"date": "2020-07-24", "close": 12.33, "volume": 8750285.0}, {"date": "2020-07-27", "close": 12.67, "volume": 6335072.0}, {"date": "2020-07-28", "close": 12.58, "volume": 9797547.0}, {"date": "2020-07-29", "close": 12.85, "volume": 13711310.0}, {"date": "2020-07-30", "close": 12.95, "volume": 10135610.0}, {"date": "2020-07-31", "close": 12.85, "volume": 8049854.0}, {"date": "2020-08-03", "close": 12.92, "volume": 8779566.0}, {"date": "2020-08-04", "close": 12.64, "volume": 9241927.0}, {"date": "2020-08-05", "close": 12.65, "volume": 9359782.0}, {"date": "2020-08-06", "close": 12.83, "volume": 9597907.0}, {"date": "2020-08-07", "close": 12.6, "volume": 10051660.0}, {"date": "2020-08-10", "close": 12.59, "volume": 7134321.0}, {"date": "2020-08-11", "close": 12.63, "volume": 7169124.0}, {"date": "2020-08-12", "close": 12.76, "volume": 8224819.0}, {"date": "2020-08-13", "close": 12.78, "volume": 8451376.0}, {"date": "2020-08-14", "close": 12.72, "volume": 7091776.0}, {"date": "2020-08-17", "close": 12.87, "volume": 6155713.0}, {"date": "2020-08-18", "close": 12.98, "volume": 5541023.0}, {"date": "2020-08-19", "close": 12.8, "volume": 5985450.0}, {"date": "2020-08-20", "close": 12.82, "volume": 6882134.0}, {"date": "2020-08-21", "close": 12.6, "volume": 9835753.0}, {"date": "2020-08-24", "close": 12.79, "volume": 9428397.0}, {"date": "2020-08-25", "close": 12.81, "volume": 6969321.0}, {"date": "2020-08-26", "close": 12.88, "volume": 4183270.0}, {"date": "2020-08-27", "close": 12.78, "volume": 4566290.0}, {"date": "2020-08-28", "close": 12.81, "volume": 7646949.0}, {"date": "2020-08-31", "close": 12.6, "volume": 6848984.0}, {"date": "2020-09-01", "close": 12.67, "volume": 5260741.0}, {"date": "2020-09-02", "close": 12.73, "volume": 5592551.0}, {"date": "2020-09-03", "close": 12.47, "volume": 10269930.0}, {"date": "2020-09-04", "close": 12.44, "volume": 8113899.0}, {"date": "2020-09-08", "close": 12.67, "volume": 12523740.0}, {"date": "2020-09-09", "close": 12.75, "volume": 8273935.0}, {"date": "2020-09-10", "close": 12.6, "volume": 6190170.0}, {"date": "2020-09-11", "close": 12.76, "volume": 6581777.0}, {"date": "2020-09-14", "close": 13.24, "volume": 8961125.0}, {"date": "2020-09-15", "close": 13.34, "volume": 6924034.0}, {"date": "2020-09-16", "close": 13.56, "volume": 9852981.0}, {"date": "2020-09-17", "close": 13.67, "volume": 7972502.0}, {"date": "2020-09-18", "close": 13.5, "volume": 9845125.0}, {"date": "2020-09-21", "close": 13.61, "volume": 7650416.0}, {"date": "2020-09-22", "close": 13.84, "volume": 6974571.0}, {"date": "2020-09-23", "close": 13.59, "volume": 7495030.0}, {"date": "2020-09-24", "close": 13.05, "volume": 8873495.0}, {"date": "2020-09-25", "close": 13.57, "volume": 7882182.0}, {"date": "2020-09-28", "close": 13.63, "volume": 5855406.0}, {"date": "2020-09-29", "close": 13.56, "volume": 7928900.0}, {"date": "2020-09-30", "close": 13.81, "volume": 14130880.0}, {"date": "2020-10-01", "close": 13.76, "volume": 5418499.0}, {"date": "2020-10-02", "close": 13.67, "volume": 7740704.0}, {"date": "2020-10-05", "close": 14.05, "volume": 10194400.0}, {"date": "2020-10-06", "close": 13.89, "volume": 11187920.0}, {"date": "2020-10-07", "close": 14.54, "volume": 18332820.0}, {"date": "2020-10-08", "close": 14.8, "volume": 11196970.0}, {"date": "2020-10-09", "close": 15.2, "volume": 8471930.0}, {"date": "2020-10-12", "close": 15.55, "volume": 17959480.0}, {"date": "2020-10-13", "close": 15.72, "volume": 14513040.0}, {"date": "2020-10-14", "close": 16.36, "volume": 26819020.0}, {"date": "2020-10-15", "close": 15.26, "volume": 16033690.0}, {"date": "2020-10-16", "close": 15.51, "volume": 13318380.0}, {"date": "2020-10-19", "close": 15.14, "volume": 28085270.0}, {"date": "2020-10-20", "close": 15.37, "volume": 14350370.0}, {"date": "2020-10-21", "close": 15.34, "volume": 13686740.0}, {"date": "2020-10-22", "close": 15.35, "volume": 6873785.0}, {"date": "2020-10-23", "close": 15.22, "volume": 7125719.0}, {"date": "2020-10-26", "close": 14.92, "volume": 9727221.0}, {"date": "2020-10-27", "close": 14.85, "volume": 9214498.0}, {"date": "2020-10-28", "close": 14.38, "volume": 11488500.0}, {"date": "2020-10-29", "close": 14.28, "volume": 11173270.0}, {"date": "2020-10-30", "close": 14.27, "volume": 9172768.0}, {"date": "2020-11-02", "close": 14.25, "volume": 5958050.0}, {"date": "2020-11-03", "close": 14.3, "volume": 4398890.0}, {"date": "2020-11-04", "close": 14.68, "volume": 5624571.0}, {"date": "2020-11-05", "close": 15.01, "volume": 6133594.0}, {"date": "2020-11-06", "close": 14.93, "volume": 5514884.0}, {"date": "2020-11-09", "close": 14.83, "volume": 6601258.0}, {"date": "2020-11-10", "close": 14.54, "volume": 6081676.0}, {"date": "2020-11-11", "close": 15.09, "volume": 8851893.0}, {"date": "2020-11-12", "close": 14.95, "volume": 15504500.0}, {"date": "2020-11-13", "close": 15.29, "volume": 7087584.0}, {"date": "2020-11-16", "close": 15.46, "volume": 7321154.0}, {"date": "2020-11-17", "close": 15.28, "volume": 12855300.0}, {"date": "2020-11-18", "close": 14.99, "volume": 7971259.0}, {"date": "2020-11-19", "close": 14.83, "volume": 5856445.0}, {"date": "2020-11-20", "close": 14.91, "volume": 4171966.0}, {"date": "2020-11-23", "close": 15.38, "volume": 5352982.0}, {"date": "2020-11-24", "close": 15.53, "volume": 12677420.0}, {"date": "2020-11-25", "close": 15.1, "volume": 5194347.0}, {"date": "2020-11-27", "close": 14.92, "volume": 4397914.0}, {"date": "2020-11-30", "close": 15.22, "volume": 9652362.0}, {"date": "2020-12-01", "close": 15.38, "volume": 8176429.0}, {"date": "2020-12-02", "close": 15.41, "volume": 7482773.0}, {"date": "2020-12-03", "close": 15.24, "volume": 13907630.0}, {"date": "2020-12-04", "close": 15.75, "volume": 8994580.0}, {"date": "2020-12-07", "close": 15.62, "volume": 5835757.0}, {"date": "2020-12-08", "close": 16.01, "volume": 11478590.0}, {"date": "2020-12-09", "close": 15.53, "volume": 13918090.0}, {"date": "2020-12-10", "close": 15.5, "volume": 10106250.0}, {"date": "2020-12-11", "close": 15.74, "volume": 7196400.0}, {"date": "2020-12-14", "close": 15.66, "volume": 5500910.0}, {"date": "2020-12-15", "close": 15.61, "volume": 14062280.0}, {"date": "2020-12-16", "close": 15.66, "volume": 7215828.0}, {"date": "2020-12-17", "close": 16.21, "volume": 8951780.0}, {"date": "2020-12-18", "close": 16.22, "volume": 7731492.0}, {"date": "2020-12-21", "close": 15.93, "volume": 4495193.0}, {"date": "2020-12-22", "close": 16.58, "volume": 6714461.0}, {"date": "2020-12-23", "close": 16.59, "volume": 5913531.0}, {"date": "2020-12-24", "close": 16.6, "volume": 1320636.0}, {"date": "2020-12-28", "close": 16.77, "volume": 4239252.0}, {"date": "2020-12-29", "close": 16.76, "volume": 8473714.0}, {"date": "2020-12-30", "close": 16.93, "volume": 3877175.0}, {"date": "2020-12-31", "close": 16.95, "volume": 3693713.0}, {"date": "2021-01-04", "close": 17.25, "volume": 12597650.0}, {"date": "2021-01-05", "close": 17.65, "volume": 8109865.0}, {"date": "2021-01-06", "close": 17.73, "volume": 9136395.0}, {"date": "2021-01-07", "close": 17.55, "volume": 10272020.0}, {"date": "2021-01-08", "close": 18.59, "volume": 17802370.0}, {"date": "2021-01-11", "close": 18.76, "volume": 12222010.0}, {"date": "2021-01-12", "close": 18.6, "volume": 10629060.0}, {"date": "2021-01-13", "close": 18.43, "volume": 18409880.0}, {"date": "2021-01-14", "close": 18.22, "volume": 13286140.0}, {"date": "2021-01-15", "close": 18.17, "volume": 7442954.0}, {"date": "2021-01-19", "close": 18.12, "volume": 7179563.0}, {"date": "2021-01-20", "close": 18.4, "volume": 5408517.0}, {"date": "2021-01-21", "close": 18.2, "volume": 7963456.0}, {"date": "2021-01-22", "close": 18.18, "volume": 5663531.0}, {"date": "2021-01-25", "close": 17.92, "volume": 6012826.0}, {"date": "2021-01-26", "close": 17.85, "volume": 5472586.0}, {"date": "2021-01-27", "close": 17.47, "volume": 11388310.0}, {"date": "2021-01-28", "close": 17.64, "volume": 7877599.0}, {"date": "2021-01-29", "close": 16.88, "volume": 9671360.0}, {"date": "2021-02-01", "close": 17.38, "volume": 5829170.0}, {"date": "2021-02-02", "close": 17.44, "volume": 4119822.0}, {"date": "2021-02-03", "close": 17.65, "volume": 4677807.0}, {"date": "2021-02-04", "close": 17.59, "volume": 4439649.0}, {"date": "2021-02-05", "close": 17.63, "volume": 6952881.0}, {"date": "2021-02-08", "close": 17.96, "volume": 3621553.0}, {"date": "2021-02-09", "close": 17.64, "volume": 7973526.0}, {"date": "2021-02-10", "close": 17.5, "volume": 13180520.0}, {"date": "2021-02-11", "close": 17.83, "volume": 6324365.0}, {"date": "2021-02-12", "close": 18.07, "volume": 9810364.0}, {"date": "2021-02-16", "close": 17.75, "volume": 5857797.0}, {"date": "2021-02-17", "close": 17.6, "volume": 8422931.0}, {"date": "2021-02-18", "close": 17.83, "volume": 12267810.0}, {"date": "2021-02-19", "close": 17.94, "volume": 8937946.0}, {"date": "2021-02-22", "close": 17.61, "volume": 10941920.0}, {"date": "2021-02-23", "close": 17.38, "volume": 8335731.0}, {"date": "2021-02-24", "close": 17.68, "volume": 8022840.0}, {"date": "2021-02-25", "close": 17.39, "volume": 7412805.0}, {"date": "2021-02-26", "close": 17.12, "volume": 7422386.0}, {"date": "2021-03-01", "close": 17.66, "volume": 7592933.0}, {"date": "2021-03-02", "close": 18.02, "volume": 10306580.0}, {"date": "2021-03-03", "close": 18.46, "volume": 22911830.0}, {"date": "2021-03-04", "close": 18.17, "volume": 11867610.0}, {"date": "2021-03-05", "close": 18.28, "volume": 8946492.0}, {"date": "2021-03-08", "close": 17.98, "volume": 8450929.0}, {"date": "2021-03-09", "close": 18.6, "volume": 7090167.0}, {"date": "2021-03-10", "close": 18.68, "volume": 7418398.0}, {"date": "2021-03-11", "close": 19.08, "volume": 5679246.0}, {"date": "2021-03-12", "close": 18.91, "volume": 7452692.0}, {"date": "2021-03-15", "close": 19.15, "volume": 5135351.0}, {"date": "2021-03-16", "close": 19.33, "volume": 7418200.0}, {"date": "2021-03-17", "close": 19.1, "volume": 9004423.0}, {"date": "2021-03-18", "close": 18.38, "volume": 9618376.0}, {"date": "2021-03-19", "close": 18.75, "volume": 17303370.0}, {"date": "2021-03-22", "close": 19.07, "volume": 6428107.0}, {"date": "2021-03-23", "close": 18.71, "volume": 8850966.0}, {"date": "2021-03-24", "close": 18.66, "volume": 8412708.0}, {"date": "2021-03-25", "close": 18.46, "volume": 6647904.0}, {"date": "2021-03-26", "close": 18.72, "volume": 13425270.0}, {"date": "2021-03-29", "close": 18.43, "volume": 8066469.0}, {"date": "2021-03-30", "close": 18.8, "volume": 7845355.0}, {"date": "2021-03-31", "close": 18.72, "volume": 8991621.0}, {"date": "2021-04-01", "close": 19.01, "volume": 4213138.0}, {"date": "2021-04-05", "close": 19.37, "volume": 3919312.0}, {"date": "2021-04-06", "close": 19.34, "volume": 4428615.0}, {"date": "2021-04-07", "close": 19.21, "volume": 4643631.0}, {"date": "2021-04-08", "close": 19.32, "volume": 3862383.0}, {"date": "2021-04-09", "close": 19.54, "volume": 5214185.0}, {"date": "2021-04-12", "close": 19.12, "volume": 8059211.0}, {"date": "2021-04-13", "close": 18.41, "volume": 11356290.0}, {"date": "2021-04-14", "close": 17.31, "volume": 16177530.0}, {"date": "2021-04-15", "close": 18.0, "volume": 13117560.0}, {"date": "2021-04-16", "close": 18.18, "volume": 15005710.0}, {"date": "2021-04-19", "close": 18.26, "volume": 5469783.0}, {"date": "2021-04-20", "close": 18.03, "volume": 6985203.0}, {"date": "2021-04-21", "close": 18.1, "volume": 7225136.0}, {"date": "2021-04-22", "close": 17.85, "volume": 9373789.0}, {"date": "2021-04-23", "close": 17.89, "volume": 4619262.0}, {"date": "2021-04-26", "close": 18.01, "volume": 5313360.0}, {"date": "2021-04-27", "close": 18.11, "volume": 5042306.0}, {"date": "2021-04-28", "close": 18.23, "volume": 5157136.0}, {"date": "2021-04-29", "close": 18.46, "volume": 6545711.0}, {"date": "2021-04-30", "close": 18.08, "volume": 7073469.0}, {"date": "2021-05-03", "close": 18.2, "volume": 3800599.0}, {"date": "2021-05-04", "close": 18.11, "volume": 4087688.0}, {"date": "2021-05-05", "close": 18.29, "volume": 2658226.0}, {"date": "2021-05-06", "close": 18.6, "volume": 10426690.0}, {"date": "2021-05-07", "close": 18.38, "volume": 5220934.0}, {"date": "2021-05-10", "close": 18.36, "volume": 9179461.0}, {"date": "2021-05-11", "close": 18.19, "volume": 3729398.0}, {"date": "2021-05-12", "close": 17.84, "volume": 5670620.0}, {"date": "2021-05-13", "close": 17.88, "volume": 6264922.0}, {"date": "2021-05-14", "close": 18.16, "volume": 3293156.0}, {"date": "2021-05-17", "close": 18.17, "volume": 2734481.0}, {"date": "2021-05-18", "close": 18.26, "volume": 5302958.0}, {"date": "2021-05-19", "close": 18.44, "volume": 4322727.0}, {"date": "2021-05-20", "close": 18.65, "volume": 7019714.0}, {"date": "2021-05-21", "close": 18.72, "volume": 6448307.0}, {"date": "2021-05-24", "close": 18.67, "volume": 3840484.0}, {"date": "2021-05-25", "close": 18.73, "volume": 7172041.0}, {"date": "2021-05-26", "close": 19.26, "volume": 3753467.0}, {"date": "2021-05-27", "close": 19.37, "volume": 2931960.0}, {"date": "2021-05-28", "close": 19.34, "volume": 2156982.0}, {"date": "2021-06-01", "close": 19.27, "volume": 9107342.0}, {"date": "2021-06-02", "close": 19.29, "volume": 6886452.0}, {"date": "2021-06-03", "close": 19.14, "volume": 5827422.0}, {"date": "2021-06-04", "close": 19.29, "volume": 6483999.0}, {"date": "2021-06-07", "close": 19.4, "volume": 10765080.0}, {"date": "2021-06-08", "close": 19.5, "volume": 7917027.0}, {"date": "2021-06-09", "close": 19.66, "volume": 4972889.0}, {"date": "2021-06-10", "close": 19.89, "volume": 6716416.0}, {"date": "2021-06-11", "close": 20.54, "volume": 14076020.0}, {"date": "2021-06-14", "close": 20.45, "volume": 10214030.0}, {"date": "2021-06-15", "close": 20.23, "volume": 7477659.0}, {"date": "2021-06-16", "close": 20.38, "volume": 5797468.0}, {"date": "2021-06-17", "close": 20.67, "volume": 8568532.0}, {"date": "2021-06-18", "close": 20.19, "volume": 11423410.0}, {"date": "2021-06-21", "close": 20.53, "volume": 4007678.0}, {"date": "2021-06-22", "close": 20.76, "volume": 5596076.0}, {"date": "2021-06-23", "close": 20.69, "volume": 5710147.0}, {"date": "2021-06-24", "close": 21.19, "volume": 5937012.0}, {"date": "2021-06-25", "close": 21.25, "volume": 5249241.0}, {"date": "2021-06-28", "close": 21.29, "volume": 4668964.0}, {"date": "2021-06-29", "close": 21.45, "volume": 4748593.0}, {"date": "2021-06-30", "close": 21.19, "volume": 6493540.0}, {"date": "2021-07-01", "close": 20.96, "volume": 4670644.0}, {"date": "2021-07-02", "close": 21.07, "volume": 4908701.0}, {"date": "2021-07-06", "close": 21.11, "volume": 5728562.0}, {"date": "2021-07-07", "close": 21.18, "volume": 4256227.0}, {"date": "2021-07-08", "close": 20.95, "volume": 5439419.0}, {"date": "2021-07-09", "close": 21.34, "volume": 4808577.0}, {"date": "2021-07-12", "close": 21.05, "volume": 5247184.0}, {"date": "2021-07-13", "close": 21.05, "volume": 8872517.0}, {"date": "2021-07-14", "close": 21.39, "volume": 6837203.0}, {"date": "2021-07-15", "close": 21.13, "volume": 5026868.0}, {"date": "2021-07-16", "close": 20.86, "volume": 10653190.0}, {"date": "2021-07-19", "close": 20.64, "volume": 6212944.0}, {"date": "2021-07-20", "close": 20.94, "volume": 3727975.0}, {"date": "2021-07-21", "close": 21.31, "volume": 4023905.0}, {"date": "2021-07-22", "close": 21.33, "volume": 4106756.0}, {"date": "2021-07-23", "close": 21.73, "volume": 4815114.0}, {"date": "2021-07-26", "close": 21.71, "volume": 4878354.0}, {"date": "2021-07-27", "close": 21.71, "volume": 9226674.0}, {"date": "2021-07-28", "close": 21.85, "volume": 3593402.0}, {"date": "2021-07-29", "close": 21.92, "volume": 5947963.0}, {"date": "2021-07-30", "close": 22.12, "volume": 4464106.0}, {"date": "2021-08-02", "close": 22.27, "volume": 5538170.0}, {"date": "2021-08-03", "close": 22.88, "volume": 6607760.0}, {"date": "2021-08-04", "close": 22.64, "volume": 5665390.0}, {"date": "2021-08-05", "close": 22.58, "volume": 5253469.0}, {"date": "2021-08-06", "close": 22.81, "volume": 4067196.0}, {"date": "2021-08-09", "close": 22.88, "volume": 4917767.0}, {"date": "2021-08-10", "close": 22.78, "volume": 4794145.0}, {"date": "2021-08-11", "close": 22.99, "volume": 2829823.0}, {"date": "2021-08-12", "close": 23.32, "volume": 4147936.0}, {"date": "2021-08-13", "close": 23.63, "volume": 3686494.0}, {"date": "2021-08-16", "close": 23.4, "volume": 3635408.0}, {"date": "2021-08-17", "close": 23.56, "volume": 4824845.0}, {"date": "2021-08-18", "close": 23.48, "volume": 5935725.0}, {"date": "2021-08-19", "close": 23.55, "volume": 4911408.0}, {"date": "2021-08-20", "close": 23.88, "volume": 3372925.0}, {"date": "2021-08-23", "close": 24.1, "volume": 4528099.0}, {"date": "2021-08-24", "close": 23.88, "volume": 6427202.0}, {"date": "2021-08-25", "close": 23.98, "volume": 4122921.0}, {"date": "2021-08-26", "close": 23.66, "volume": 4142864.0}, {"date": "2021-08-27", "close": 23.73, "volume": 4616222.0}, {"date": "2021-08-30", "close": 23.72, "volume": 3412108.0}, {"date": "2021-08-31", "close": 23.82, "volume": 5439410.0}, {"date": "2021-09-01", "close": 23.55, "volume": 9368813.0}, {"date": "2021-09-02", "close": 23.7, "volume": 6195313.0}, {"date": "2021-09-03", "close": 24.03, "volume": 3781366.0}, {"date": "2021-09-07", "close": 23.43, "volume": 8425711.0}, {"date": "2021-09-08", "close": 23.19, "volume": 4351671.0}, {"date": "2021-09-09", "close": 22.93, "volume": 8297762.0}, {"date": "2021-09-10", "close": 22.99, "volume": 4201345.0}, {"date": "2021-09-13", "close": 22.96, "volume": 5872910.0}, {"date": "2021-09-14", "close": 23.01, "volume": 3970320.0}, {"date": "2021-09-15", "close": 23.37, "volume": 4835603.0}, {"date": "2021-09-16", "close": 23.09, "volume": 6554061.0}, {"date": "2021-09-17", "close": 22.85, "volume": 8070410.0}, {"date": "2021-09-20", "close": 22.76, "volume": 7148812.0}, {"date": "2021-09-21", "close": 23.12, "volume": 4785104.0}, {"date": "2021-09-22", "close": 23.27, "volume": 6613829.0}, {"date": "2021-09-23", "close": 23.73, "volume": 5323813.0}, {"date": "2021-09-24", "close": 23.68, "volume": 5455248.0}, {"date": "2021-09-27", "close": 22.9, "volume": 7458852.0}, {"date": "2021-09-28", "close": 22.09, "volume": 8522587.0}, {"date": "2021-09-29", "close": 22.48, "volume": 9652422.0}, {"date": "2021-09-30", "close": 22.25, "volume": 7337938.0}, {"date": "2021-10-01", "close": 22.33, "volume": 7195192.0}, {"date": "2021-10-04", "close": 22.15, "volume": 8654356.0}, {"date": "2021-10-05", "close": 22.75, "volume": 9498940.0}, {"date": "2021-10-06", "close": 22.45, "volume": 7134555.0}, {"date": "2021-10-07", "close": 22.77, "volume": 9589763.0}, {"date": "2021-10-08", "close": 21.93, "volume": 15740240.0}, {"date": "2021-10-11", "close": 21.82, "volume": 11872610.0}, {"date": "2021-10-12", "close": 21.88, "volume": 14046800.0}, {"date": "2021-10-13", "close": 22.65, "volume": 13099560.0}, {"date": "2021-10-14", "close": 22.71, "volume": 11343890.0}, {"date": "2021-10-15", "close": 23.38, "volume": 22295550.0}, {"date": "2021-10-18", "close": 23.78, "volume": 12618320.0}, {"date": "2021-10-19", "close": 24.22, "volume": 7760038.0}, {"date": "2021-10-20", "close": 24.13, "volume": 8434682.0}, {"date": "2021-10-21", "close": 23.41, "volume": 6244552.0}, {"date": "2021-10-22", "close": 23.01, "volume": 7696920.0}, {"date": "2021-10-25", "close": 22.93, "volume": 10860020.0}, {"date": "2021-10-26", "close": 22.69, "volume": 5844574.0}, {"date": "2021-10-27", "close": 22.55, "volume": 17484790.0}, {"date": "2021-10-28", "close": 22.56, "volume": 6915194.0}, {"date": "2021-10-29", "close": 22.28, "volume": 5688078.0}, {"date": "2021-11-01", "close": 22.47, "volume": 4766534.0}, {"date": "2021-11-02", "close": 22.66, "volume": 3786626.0}, {"date": "2021-11-03", "close": 22.71, "volume": 7089215.0}, {"date": "2021-11-04", "close": 22.71, "volume": 4077619.0}, {"date": "2021-11-05", "close": 22.79, "volume": 4723083.0}, {"date": "2021-11-08", "close": 23.44, "volume": 6848792.0}, {"date": "2021-11-09", "close": 23.3, "volume": 5532141.0}, {"date": "2021-11-10", "close": 22.96, "volume": 6055289.0}, {"date": "2021-11-11", "close": 23.2, "volume": 3639386.0}, {"date": "2021-11-12", "close": 23.7, "volume": 5304752.0}, {"date": "2021-11-15", "close": 23.63, "volume": 3667053.0}, {"date": "2021-11-16", "close": 24.03, "volume": 8389051.0}, {"date": "2021-11-17", "close": 23.74, "volume": 5177949.0}, {"date": "2021-11-18", "close": 23.65, "volume": 6453519.0}, {"date": "2021-11-19", "close": 23.59, "volume": 3084045.0}, {"date": "2021-11-22", "close": 22.77, "volume": 12581280.0}, {"date": "2021-11-23", "close": 22.89, "volume": 8496155.0}, {"date": "2021-11-24", "close": 22.61, "volume": 3992307.0}, {"date": "2021-11-26", "close": 22.2, "volume": 3527602.0}, {"date": "2021-11-29", "close": 22.62, "volume": 9942993.0}, {"date": "2021-11-30", "close": 22.58, "volume": 8744697.0}, {"date": "2021-12-01", "close": 22.44, "volume": 6696120.0}, {"date": "2021-12-02", "close": 23.44, "volume": 9337471.0}, {"date": "2021-12-03", "close": 22.88, "volume": 6754871.0}, {"date": "2021-12-06", "close": 22.25, "volume": 6857179.0}, {"date": "2021-12-07", "close": 23.06, "volume": 8397344.0}, {"date": "2021-12-08", "close": 23.44, "volume": 5193785.0}, {"date": "2021-12-09", "close": 23.25, "volume": 4480789.0}, {"date": "2021-12-10", "close": 23.19, "volume": 4001334.0}, {"date": "2021-12-13", "close": 22.61, "volume": 4551655.0}, {"date": "2021-12-14", "close": 22.89, "volume": 5253231.0}, {"date": "2021-12-15", "close": 23.26, "volume": 6836157.0}, {"date": "2021-12-16", "close": 24.11, "volume": 11307500.0}, {"date": "2021-12-17", "close": 24.04, "volume": 6516979.0}, {"date": "2021-12-20", "close": 23.69, "volume": 4030988.0}, {"date": "2021-12-21", "close": 24.22, "volume": 3750287.0}, {"date": "2021-12-22", "close": 24.53, "volume": 6968817.0}, {"date": "2021-12-23", "close": 24.73, "volume": 2488649.0}, {"date": "2021-12-27", "close": 25.33, "volume": 3527295.0}, {"date": "2021-12-28", "close": 25.3, "volume": 3407743.0}, {"date": "2021-12-29", "close": 25.38, "volume": 2330420.0}, {"date": "2021-12-30", "close": 25.41, "volume": 2293938.0}, {"date": "2021-12-31", "close": 25.31, "volume": 3009690.0}, {"date": "2022-01-03", "close": 25.26, "volume": 4526779.0}, {"date": "2022-01-04", "close": 25.11, "volume": 8180896.0}, {"date": "2022-01-05", "close": 24.3, "volume": 8881438.0}, {"date": "2022-01-06", "close": 24.11, "volume": 11523300.0}, {"date": "2022-01-07", "close": 24.2, "volume": 6596482.0}, {"date": "2022-01-10", "close": 24.77, "volume": 10032000.0}, {"date": "2022-01-11", "close": 25.02, "volume": 9883882.0}, {"date": "2022-01-12", "close": 25.75, "volume": 15578930.0}, {"date": "2022-01-13", "close": 25.6, "volume": 20147540.0}, {"date": "2022-01-14", "close": 26.2, "volume": 11294670.0}, {"date": "2022-01-18", "close": 25.51, "volume": 6915064.0}, {"date": "2022-01-19", "close": 24.47, "volume": 13756110.0}, {"date": "2022-01-20", "close": 23.68, "volume": 19417530.0}, {"date": "2022-01-21", "close": 23.41, "volume": 13813650.0}, {"date": "2022-01-24", "close": 22.94, "volume": 18127950.0}, {"date": "2022-01-25", "close": 22.48, "volume": 9588074.0}, {"date": "2022-01-26", "close": 22.39, "volume": 11662780.0}, {"date": "2022-01-27", "close": 21.81, "volume": 17087020.0}, {"date": "2022-01-28", "close": 22.66, "volume": 15420150.0}, {"date": "2022-01-31", "close": 23.57, "volume": 5686819.0}, {"date": "2022-02-01", "close": 23.52, "volume": 10309710.0}, {"date": "2022-02-02", "close": 23.77, "volume": 9033407.0}, {"date": "2022-02-03", "close": 22.76, "volume": 12135010.0}, {"date": "2022-02-04", "close": 22.89, "volume": 18253120.0}, {"date": "2022-02-07", "close": 22.47, "volume": 15889860.0}, {"date": "2022-02-08", "close": 22.89, "volume": 21190880.0}, {"date": "2022-02-09", "close": 23.41, "volume": 7472787.0}, {"date": "2022-02-10", "close": 22.94, "volume": 10600800.0}, {"date": "2022-02-11", "close": 22.27, "volume": 7761481.0}, {"date": "2022-02-14", "close": 22.19, "volume": 6502876.0}, {"date": "2022-02-15", "close": 22.89, "volume": 9976193.0}, {"date": "2022-02-16", "close": 22.84, "volume": 6604984.0}, {"date": "2022-02-17", "close": 22.43, "volume": 8470235.0}, {"date": "2022-02-18", "close": 22.51, "volume": 8932789.0}, {"date": "2022-02-22", "close": 23.05, "volume": 17268290.0}, {"date": "2022-02-23", "close": 22.72, "volume": 8419951.0}, {"date": "2022-02-24", "close": 22.24, "volume": 21155150.0}, {"date": "2022-02-25", "close": 22.84, "volume": 8269405.0}, {"date": "2022-02-28", "close": 22.46, "volume": 6965666.0}, {"date": "2022-03-01", "close": 22.16, "volume": 6930317.0}, {"date": "2022-03-02", "close": 22.59, "volume": 8749488.0}, {"date": "2022-03-03", "close": 22.52, "volume": 7023552.0}, {"date": "2022-03-04", "close": 22.46, "volume": 13424600.0}, {"date": "2022-03-07", "close": 22.58, "volume": 14195120.0}, {"date": "2022-03-08", "close": 23.33, "volume": 20426760.0}, {"date": "2022-03-09", "close": 23.9, "volume": 10599180.0}, {"date": "2022-03-10", "close": 23.84, "volume": 7789022.0}, {"date": "2022-03-11", "close": 24.01, "volume": 7892838.0}, {"date": "2022-03-14", "close": 24.69, "volume": 13945300.0}, {"date": "2022-03-15", "close": 24.19, "volume": 9186248.0}, {"date": "2022-03-16", "close": 25.11, "volume": 12327330.0}, {"date": "2022-03-17", "close": 24.49, "volume": 14814970.0}, {"date": "2022-03-18", "close": 25.04, "volume": 29035580.0}, {"date": "2022-03-21", "close": 24.21, "volume": 8201015.0}, {"date": "2022-03-22", "close": 24.79, "volume": 5367272.0}, {"date": "2022-03-23", "close": 24.31, "volume": 9022272.0}, {"date": "2022-03-24", "close": 24.67, "volume": 3594478.0}, {"date": "2022-03-25", "close": 24.73, "volume": 3365435.0}, {"date": "2022-03-28", "close": 24.72, "volume": 2834438.0}, {"date": "2022-03-29", "close": 25.11, "volume": 3817150.0}, {"date": "2022-03-30", "close": 24.97, "volume": 6945471.0}, {"date": "2022-03-31", "close": 24.89, "volume": 7849496.0}, {"date": "2022-04-01", "close": 24.61, "volume": 14711970.0}, {"date": "2022-04-04", "close": 24.74, "volume": 12357890.0}, {"date": "2022-04-05", "close": 24.38, "volume": 6292984.0}, {"date": "2022-04-06", "close": 23.97, "volume": 12373690.0}, {"date": "2022-04-07", "close": 23.82, "volume": 8337433.0}, {"date": "2022-04-08", "close": 23.7, "volume": 5583365.0}, {"date": "2022-04-11", "close": 23.05, "volume": 6641642.0}, {"date": "2022-04-12", "close": 22.57, "volume": 11642560.0}, {"date": "2022-04-13", "close": 21.19, "volume": 20145480.0}, {"date": "2022-04-14", "close": 20.46, "volume": 17200020.0}, {"date": "2022-04-18", "close": 20.56, "volume": 11998280.0}, {"date": "2022-04-19", "close": 20.42, "volume": 16645420.0}, {"date": "2022-04-20", "close": 20.57, "volume": 10019640.0}, {"date": "2022-04-21", "close": 20.68, "volume": 21840610.0}, {"date": "2022-04-22", "close": 20.26, "volume": 11983450.0}, {"date": "2022-04-25", "close": 20.41, "volume": 8778406.0}, {"date": "2022-04-26", "close": 20.12, "volume": 13027140.0}, {"date": "2022-04-27", "close": 20.12, "volume": 9754060.0}, {"date": "2022-04-28", "close": 20.5, "volume": 24229370.0}, {"date": "2022-04-29", "close": 19.87, "volume": 12325120.0}, {"date": "2022-05-02", "close": 20.15, "volume": 15073920.0}, {"date": "2022-05-03", "close": 20.22, "volume": 7716851.0}, {"date": "2022-05-04", "close": 20.61, "volume": 7519601.0}, {"date": "2022-05-05", "close": 20.31, "volume": 9577116.0}, {"date": "2022-05-06", "close": 19.85, "volume": 6615293.0}, {"date": "2022-05-09", "close": 19.82, "volume": 14538340.0}, {"date": "2022-05-10", "close": 19.76, "volume": 18342920.0}, {"date": "2022-05-11", "close": 19.41, "volume": 8503163.0}, {"date": "2022-05-12", "close": 19.53, "volume": 13434120.0}, {"date": "2022-05-13", "close": 19.45, "volume": 14033480.0}, {"date": "2022-05-16", "close": 18.94, "volume": 11057600.0}, {"date": "2022-05-17", "close": 19.61, "volume": 7184563.0}, {"date": "2022-05-18", "close": 18.78, "volume": 10672050.0}, {"date": "2022-05-19", "close": 18.63, "volume": 9392807.0}, {"date": "2022-05-20", "close": 18.7, "volume": 6019199.0}, {"date": "2022-05-23", "close": 18.89, "volume": 7451720.0}, {"date": "2022-05-24", "close": 18.4, "volume": 9904857.0}, {"date": "2022-05-25", "close": 18.14, "volume": 19046520.0}, {"date": "2022-05-26", "close": 18.45, "volume": 9116947.0}, {"date": "2022-05-27", "close": 19.0, "volume": 14402910.0}, {"date": "2022-05-31", "close": 18.86, "volume": 14970020.0}, {"date": "2022-06-01", "close": 19.03, "volume": 11631270.0}, {"date": "2022-06-02", "close": 19.51, "volume": 9397729.0}, {"date": "2022-06-03", "close": 19.38, "volume": 9035951.0}, {"date": "2022-06-06", "close": 19.43, "volume": 3917368.0}, {"date": "2022-06-07", "close": 19.38, "volume": 11026470.0}, {"date": "2022-06-08", "close": 19.16, "volume": 3191545.0}, {"date": "2022-06-09", "close": 18.88, "volume": 5958433.0}, {"date": "2022-06-10", "close": 18.33, "volume": 8786983.0}, {"date": "2022-06-13", "close": 17.85, "volume": 9535697.0}, {"date": "2022-06-14", "close": 18.24, "volume": 11567830.0}, {"date": "2022-06-15", "close": 18.29, "volume": 16537180.0}, {"date": "2022-06-16", "close": 17.67, "volume": 5810605.0}, {"date": "2022-06-17", "close": 17.76, "volume": 13241950.0}, {"date": "2022-06-21", "close": 18.77, "volume": 14786020.0}, {"date": "2022-06-22", "close": 18.32, "volume": 12715860.0}, {"date": "2022-06-23", "close": 18.44, "volume": 12097790.0}, {"date": "2022-06-24", "close": 18.67, "volume": 6561501.0}, {"date": "2022-06-27", "close": 18.76, "volume": 8163829.0}, {"date": "2022-06-28", "close": 18.46, "volume": 5168792.0}, {"date": "2022-06-29", "close": 18.61, "volume": 5126571.0}, {"date": "2022-06-30", "close": 18.51, "volume": 10376720.0}, {"date": "2022-07-01", "close": 18.85, "volume": 9066898.0}, {"date": "2022-07-05", "close": 18.67, "volume": 10265310.0}, {"date": "2022-07-06", "close": 18.93, "volume": 8860191.0}, {"date": "2022-07-07", "close": 19.16, "volume": 9675640.0}, {"date": "2022-07-08", "close": 19.06, "volume": 15835210.0}, {"date": "2022-07-11", "close": 18.46, "volume": 7908814.0}, {"date": "2022-07-12", "close": 18.21, "volume": 12463400.0}, {"date": "2022-07-13", "close": 18.11, "volume": 8601844.0}, {"date": "2022-07-14", "close": 17.9, "volume": 6778828.0}, {"date": "2022-07-15", "close": 18.17, "volume": 4846907.0}, {"date": "2022-07-18", "close": 18.44, "volume": 7496527.0}, {"date": "2022-07-19", "close": 18.71, "volume": 5046429.0}, {"date": "2022-07-20", "close": 18.72, "volume": 13431510.0}, {"date": "2022-07-21", "close": 19.21, "volume": 15563630.0}, {"date": "2022-07-22", "close": 18.88, "volume": 9935214.0}, {"date": "2022-07-25", "close": 18.56, "volume": 15146840.0}, {"date": "2022-07-26", "close": 17.91, "volume": 13040150.0}, {"date": "2022-07-27", "close": 18.71, "volume": 9772876.0}, {"date": "2022-07-28", "close": 19.15, "volume": 9660388.0}, {"date": "2022-07-29", "close": 19.49, "volume": 7222011.0}, {"date": "2022-08-01", "close": 19.62, "volume": 8471685.0}, {"date": "2022-08-02", "close": 19.49, "volume": 6613040.0}, {"date": "2022-08-03", "close": 20.1, "volume": 7339118.0}, {"date": "2022-08-04", "close": 20.15, "volume": 8486628.0}, {"date": "2022-08-05", "close": 20.31, "volume": 5790048.0}, {"date": "2022-08-08", "close": 20.27, "volume": 9722561.0}, {"date": "2022-08-09", "close": 20.18, "volume": 5140057.0}, {"date": "2022-08-10", "close": 20.38, "volume": 5828188.0}, {"date": "2022-08-11", "close": 20.15, "volume": 7446880.0}, {"date": "2022-08-12", "close": 20.11, "volume": 4842813.0}, {"date": "2022-08-15", "close": 20.11, "volume": 2987493.0}, {"date": "2022-08-16", "close": 20.15, "volume": 7513365.0}, {"date": "2022-08-17", "close": 20.09, "volume": 10568940.0}, {"date": "2022-08-18", "close": 19.97, "volume": 5370946.0}, {"date": "2022-08-19", "close": 19.78, "volume": 2868535.0}, {"date": "2022-08-22", "close": 19.52, "volume": 9260448.0}, {"date": "2022-08-23", "close": 19.25, "volume": 6669039.0}, {"date": "2022-08-24", "close": 19.25, "volume": 5528746.0}, {"date": "2022-08-25", "close": 19.18, "volume": 3818502.0}, {"date": "2022-08-26", "close": 18.64, "volume": 5710779.0}, {"date": "2022-08-29", "close": 18.39, "volume": 5543959.0}, {"date": "2022-08-30", "close": 18.43, "volume": 6267504.0}, {"date": "2022-08-31", "close": 18.3, "volume": 7419481.0}, {"date": "2022-09-01", "close": 18.42, "volume": 4480302.0}, {"date": "2022-09-02", "close": 18.09, "volume": 5248987.0}, {"date": "2022-09-06", "close": 17.98, "volume": 7158666.0}, {"date": "2022-09-07", "close": 18.43, "volume": 4769250.0}, {"date": "2022-09-08", "close": 18.53, "volume": 3936910.0}, {"date": "2022-09-09", "close": 19.06, "volume": 5513625.0}, {"date": "2022-09-12", "close": 19.24, "volume": 3607439.0}, {"date": "2022-09-13", "close": 18.56, "volume": 15227790.0}, {"date": "2022-09-14", "close": 18.08, "volume": 16757250.0}, {"date": "2022-09-15", "close": 17.79, "volume": 21950080.0}, {"date": "2022-09-16", "close": 17.38, "volume": 42686670.0}, {"date": "2022-09-19", "close": 17.41, "volume": 15219400.0}, {"date": "2022-09-20", "close": 17.02, "volume": 18634340.0}, {"date": "2022-09-21", "close": 17.02, "volume": 10736170.0}, {"date": "2022-09-22", "close": 16.68, "volume": 17899030.0}, {"date": "2022-09-23", "close": 16.61, "volume": 18057180.0}, {"date": "2022-09-26", "close": 16.69, "volume": 10331470.0}, {"date": "2022-09-27", "close": 16.79, "volume": 12443060.0}, {"date": "2022-09-28", "close": 17.11, "volume": 8791778.0}, {"date": "2022-09-29", "close": 16.9, "volume": 6037889.0}, {"date": "2022-09-30", "close": 16.97, "volume": 6245787.0}, {"date": "2022-10-03", "close": 17.05, "volume": 9703115.0}, {"date": "2022-10-04", "close": 17.7, "volume": 8648873.0}, {"date": "2022-10-05", "close": 17.64, "volume": 6090935.0}, {"date": "2022-10-06", "close": 17.48, "volume": 10827280.0}, {"date": "2022-10-07", "close": 17.06, "volume": 14041750.0}, {"date": "2022-10-10", "close": 17.56, "volume": 23349740.0}, {"date": "2022-10-11", "close": 17.13, "volume": 12839520.0}, {"date": "2022-10-12", "close": 17.1, "volume": 11642770.0}, {"date": "2022-10-13", "close": 18.05, "volume": 16478500.0}, {"date": "2022-10-14", "close": 17.81, "volume": 13607430.0}, {"date": "2022-10-17", "close": 18.16, "volume": 9800755.0}, {"date": "2022-10-18", "close": 18.07, "volume": 7630151.0}, {"date": "2022-10-19", "close": 17.83, "volume": 6283951.0}, {"date": "2022-10-20", "close": 17.89, "volume": 8674592.0}, {"date": "2022-10-21", "close": 18.3, "volume": 7393346.0}, {"date": "2022-10-24", "close": 18.44, "volume": 9595152.0}, {"date": "2022-10-25", "close": 18.62, "volume": 5701242.0}, {"date": "2022-10-26", "close": 18.68, "volume": 7554991.0}, {"date": "2022-10-27", "close": 18.51, "volume": 7597034.0}, {"date": "2022-10-28", "close": 18.79, "volume": 8697967.0}, {"date": "2022-10-31", "close": 18.73, "volume": 8585578.0}, {"date": "2022-11-01", "close": 18.91, "volume": 5474833.0}, {"date": "2022-11-02", "close": 18.41, "volume": 6370690.0}, {"date": "2022-11-03", "close": 18.19, "volume": 11328680.0}, {"date": "2022-11-04", "close": 18.33, "volume": 10899780.0}, {"date": "2022-11-07", "close": 18.58, "volume": 6280454.0}, {"date": "2022-11-08", "close": 18.74, "volume": 6187628.0}, {"date": "2022-11-09", "close": 18.48, "volume": 10196200.0}, {"date": "2022-11-10", "close": 19.2, "volume": 9283014.0}, {"date": "2022-11-11", "close": 19.75, "volume": 6249880.0}, {"date": "2022-11-14", "close": 19.55, "volume": 5505065.0}, {"date": "2022-11-15", "close": 19.76, "volume": 5136406.0}, {"date": "2022-11-16", "close": 19.69, "volume": 4740847.0}, {"date": "2022-11-17", "close": 19.48, "volume": 4115510.0}, {"date": "2022-11-18", "close": 19.47, "volume": 2744335.0}, {"date": "2022-11-21", "close": 19.3, "volume": 7430284.0}, {"date": "2022-11-22", "close": 19.37, "volume": 4605376.0}, {"date": "2022-11-23", "close": 19.53, "volume": 3328068.0}, {"date": "2022-11-25", "close": 19.92, "volume": 3161095.0}, {"date": "2022-11-28", "close": 19.63, "volume": 4043190.0}, {"date": "2022-11-29", "close": 19.71, "volume": 5516479.0}, {"date": "2022-11-30", "close": 20.35, "volume": 6994580.0}, {"date": "2022-12-01", "close": 20.51, "volume": 5586759.0}, {"date": "2022-12-02", "close": 20.19, "volume": 5674617.0}, {"date": "2022-12-05", "close": 19.75, "volume": 7649997.0}, {"date": "2022-12-06", "close": 19.41, "volume": 11673570.0}, {"date": "2022-12-07", "close": 19.39, "volume": 8087451.0}, {"date": "2022-12-08", "close": 19.58, "volume": 6872138.0}, {"date": "2022-12-09", "close": 18.49, "volume": 12510860.0}, {"date": "2022-12-12", "close": 18.41, "volume": 6741025.0}, {"date": "2022-12-13", "close": 18.73, "volume": 13184580.0}, {"date": "2022-12-14", "close": 18.72, "volume": 7721720.0}, {"date": "2022-12-15", "close": 18.17, "volume": 6568731.0}, {"date": "2022-12-16", "close": 17.73, "volume": 15368260.0}, {"date": "2022-12-19", "close": 17.88, "volume": 10765950.0}, {"date": "2022-12-20", "close": 18.06, "volume": 6483904.0}, {"date": "2022-12-21", "close": 18.22, "volume": 4228291.0}, {"date": "2022-12-22", "close": 17.93, "volume": 7911058.0}, {"date": "2022-12-23", "close": 17.92, "volume": 3685054.0}, {"date": "2022-12-27", "close": 18.03, "volume": 4943164.0}, {"date": "2022-12-28", "close": 17.96, "volume": 5872107.0}, {"date": "2022-12-29", "close": 18.24, "volume": 4971559.0}, {"date": "2022-12-30", "close": 18.01, "volume": 4468331.0}, {"date": "2023-01-03", "close": 18.23, "volume": 11041390.0}, {"date": "2023-01-04", "close": 18.1, "volume": 10440450.0}, {"date": "2023-01-05", "close": 17.68, "volume": 6420350.0}, {"date": "2023-01-06", "close": 17.81, "volume": 8915593.0}, {"date": "2023-01-09", "close": 18.0, "volume": 10778090.0}, {"date": "2023-01-10", "close": 17.83, "volume": 9517704.0}, {"date": "2023-01-11", "close": 18.12, "volume": 9032227.0}, {"date": "2023-01-12", "close": 18.4, "volume": 10853590.0}, {"date": "2023-01-13", "close": 18.52, "volume": 10388660.0}, {"date": "2023-01-17", "close": 18.67, "volume": 7344149.0}, {"date": "2023-01-18", "close": 18.75, "volume": 6338280.0}, {"date": "2023-01-19", "close": 18.81, "volume": 4594640.0}, {"date": "2023-01-20", "close": 18.78, "volume": 6126233.0}, {"date": "2023-01-23", "close": 19.05, "volume": 4319277.0}, {"date": "2023-01-24", "close": 18.9, "volume": 7045784.0}, {"date": "2023-01-25", "close": 18.62, "volume": 8245412.0}, {"date": "2023-01-26", "close": 18.94, "volume": 6245497.0}, {"date": "2023-01-27", "close": 18.66, "volume": 5411150.0}, {"date": "2023-01-30", "close": 18.69, "volume": 8848411.0}, {"date": "2023-01-31", "close": 18.8, "volume": 7983136.0}, {"date": "2023-02-01", "close": 19.02, "volume": 7845773.0}, {"date": "2023-02-02", "close": 19.51, "volume": 10416910.0}, {"date": "2023-02-03", "close": 19.28, "volume": 5482344.0}, {"date": "2023-02-06", "close": 18.82, "volume": 7773995.0}, {"date": "2023-02-07", "close": 19.03, "volume": 6590684.0}, {"date": "2023-02-08", "close": 19.16, "volume": 5737295.0}, {"date": "2023-02-09", "close": 19.34, "volume": 4725120.0}, {"date": "2023-02-10", "close": 19.16, "volume": 11739390.0}, {"date": "2023-02-13", "close": 19.02, "volume": 5610035.0}, {"date": "2023-02-14", "close": 19.12, "volume": 6225649.0}, {"date": "2023-02-15", "close": 19.23, "volume": 8592739.0}, {"date": "2023-02-16", "close": 19.12, "volume": 6542078.0}, {"date": "2023-02-17", "close": 19.08, "volume": 5695263.0}, {"date": "2023-02-21", "close": 18.79, "volume": 11326510.0}, {"date": "2023-02-22", "close": 18.62, "volume": 7887008.0}, {"date": "2023-02-23", "close": 18.7, "volume": 7433551.0}, {"date": "2023-02-24", "close": 18.33, "volume": 11821740.0}, {"date": "2023-02-27", "close": 18.16, "volume": 6270116.0}, {"date": "2023-02-28", "close": 17.94, "volume": 7969784.0}, {"date": "2023-03-01", "close": 18.02, "volume": 4293658.0}, {"date": "2023-03-02", "close": 18.09, "volume": 6263008.0}, {"date": "2023-03-03", "close": 18.18, "volume": 6765261.0}, {"date": "2023-03-06", "close": 18.26, "volume": 7383731.0}, {"date": "2023-03-07", "close": 18.22, "volume": 5435572.0}, {"date": "2023-03-08", "close": 18.16, "volume": 4737888.0}, {"date": "2023-03-09", "close": 17.72, "volume": 6733970.0}, {"date": "2023-03-10", "close": 17.68, "volume": 6763856.0}, {"date": "2023-03-13", "close": 17.27, "volume": 13321490.0}, {"date": "2023-03-14", "close": 17.33, "volume": 7397568.0}, {"date": "2023-03-15", "close": 16.93, "volume": 14925810.0}, {"date": "2023-03-16", "close": 17.19, "volume": 7402854.0}, {"date": "2023-03-17", "close": 16.89, "volume": 15611150.0}, {"date": "2023-03-20", "close": 16.93, "volume": 9583200.0}, {"date": "2023-03-21", "close": 16.89, "volume": 13141400.0}, {"date": "2023-03-22", "close": 16.6, "volume": 8451343.0}, {"date": "2023-03-23", "close": 16.94, "volume": 14192710.0}, {"date": "2023-03-24", "close": 16.8, "volume": 6230037.0}, {"date": "2023-03-27", "close": 17.02, "volume": 11983590.0}, {"date": "2023-03-28", "close": 16.77, "volume": 9638233.0}, {"date": "2023-03-29", "close": 16.96, "volume": 7848748.0}, {"date": "2023-03-30", "close": 17.14, "volume": 6290672.0}, {"date": "2023-03-31", "close": 17.44, "volume": 8384571.0}, {"date": "2023-04-03", "close": 17.42, "volume": 8446453.0}, {"date": "2023-04-04", "close": 17.37, "volume": 7522267.0}, {"date": "2023-04-05", "close": 17.33, "volume": 5559715.0}, {"date": "2023-04-06", "close": 17.25, "volume": 6830831.0}, {"date": "2023-04-10", "close": 17.39, "volume": 9204210.0}, {"date": "2023-04-11", "close": 17.45, "volume": 11708350.0}, {"date": "2023-04-12", "close": 17.07, "volume": 16959160.0}, {"date": "2023-04-13", "close": 15.4, "volume": 40415010.0}, {"date": "2023-04-14", "close": 15.18, "volume": 26028630.0}, {"date": "2023-04-17", "close": 15.19, "volume": 17172990.0}, {"date": "2023-04-18", "close": 14.96, "volume": 20768350.0}, {"date": "2023-04-19", "close": 14.82, "volume": 19107330.0}, {"date": "2023-04-20", "close": 14.85, "volume": 16901580.0}, {"date": "2023-04-21", "close": 14.87, "volume": 6908585.0}, {"date": "2023-04-24", "close": 14.82, "volume": 11751960.0}, {"date": "2023-04-25", "close": 14.79, "volume": 14700260.0}, {"date": "2023-04-26", "close": 14.85, "volume": 11181750.0}, {"date": "2023-04-27", "close": 15.31, "volume": 11606400.0}, {"date": "2023-04-28", "close": 15.54, "volume": 11666940.0}, {"date": "2023-05-01", "close": 15.49, "volume": 7691587.0}, {"date": "2023-05-02", "close": 15.54, "volume": 10433270.0}, {"date": "2023-05-03", "close": 15.38, "volume": 9372263.0}, {"date": "2023-05-04", "close": 15.3, "volume": 12316270.0}, {"date": "2023-05-05", "close": 15.25, "volume": 11268820.0}, {"date": "2023-05-08", "close": 15.26, "volume": 12112740.0}, {"date": "2023-05-09", "close": 15.27, "volume": 12613770.0}, {"date": "2023-05-10", "close": 15.3, "volume": 15541600.0}, {"date": "2023-05-11", "close": 15.03, "volume": 15960120.0}, {"date": "2023-05-12", "close": 15.08, "volume": 10854900.0}, {"date": "2023-05-15", "close": 15.34, "volume": 8921192.0}, {"date": "2023-05-16", "close": 15.11, "volume": 13214650.0}, {"date": "2023-05-17", "close": 15.19, "volume": 7723932.0}, {"date": "2023-05-18", "close": 15.15, "volume": 9384751.0}, {"date": "2023-05-19", "close": 15.25, "volume": 7375212.0}, {"date": "2023-05-22", "close": 15.65, "volume": 10336360.0}, {"date": "2023-05-23", "close": 15.53, "volume": 7113952.0}, {"date": "2023-05-24", "close": 15.56, "volume": 6913206.0}, {"date": "2023-05-25", "close": 15.66, "volume": 9303449.0}, {"date": "2023-05-26", "close": 15.87, "volume": 6331827.0}, {"date": "2023-05-30", "close": 15.9, "volume": 6573497.0}, {"date": "2023-05-31", "close": 15.96, "volume": 9040956.0}, {"date": "2023-06-01", "close": 15.83, "volume": 7995858.0}, {"date": "2023-06-02", "close": 15.8, "volume": 7581599.0}, {"date": "2023-06-05", "close": 15.4, "volume": 14055610.0}, {"date": "2023-06-06", "close": 15.64, "volume": 12481030.0}, {"date": "2023-06-07", "close": 15.64, "volume": 7357278.0}, {"date": "2023-06-08", "close": 15.44, "volume": 10272590.0}, {"date": "2023-06-09", "close": 15.45, "volume": 8376113.0}, {"date": "2023-06-12", "close": 15.81, "volume": 9468800.0}, {"date": "2023-06-13", "close": 15.85, "volume": 5843500.0}, {"date": "2023-06-14", "close": 15.56, "volume": 15595870.0}, {"date": "2023-06-15", "close": 15.62, "volume": 9532790.0}, {"date": "2023-06-16", "close": 15.83, "volume": 18245830.0}, {"date": "2023-06-20", "close": 15.64, "volume": 7622139.0}, {"date": "2023-06-21", "close": 15.39, "volume": 15032030.0}, {"date": "2023-06-22", "close": 15.47, "volume": 11712930.0}, {"date": "2023-06-23", "close": 15.2, "volume": 8482720.0}, {"date": "2023-06-26", "close": 15.5, "volume": 8509187.0}, {"date": "2023-06-27", "close": 15.62, "volume": 7913597.0}, {"date": "2023-06-28", "close": 15.75, "volume": 7520349.0}, {"date": "2023-06-29", "close": 15.9, "volume": 7992964.0}, {"date": "2023-06-30", "close": 16.07, "volume": 12763870.0}, {"date": "2023-07-03", "close": 16.14, "volume": 7111750.0}, {"date": "2023-07-05", "close": 16.26, "volume": 13415920.0}, {"date": "2023-07-06", "close": 16.07, "volume": 6464891.0}, {"date": "2023-07-07", "close": 16.05, "volume": 5208601.0}, {"date": "2023-07-10", "close": 16.01, "volume": 6774963.0}, {"date": "2023-07-11", "close": 16.24, "volume": 7631527.0}, {"date": "2023-07-12", "close": 16.07, "volume": 7102574.0}, {"date": "2023-07-13", "close": 16.79, "volume": 13295270.0}, {"date": "2023-07-14", "close": 17.04, "volume": 11539710.0}, {"date": "2023-07-17", "close": 17.29, "volume": 12658390.0}, {"date": "2023-07-18", "close": 17.88, "volume": 25346090.0}, {"date": "2023-07-19", "close": 17.71, "volume": 21117740.0}, {"date": "2023-07-20", "close": 16.22, "volume": 39518030.0}, {"date": "2023-07-21", "close": 16.3, "volume": 15268170.0}, {"date": "2023-07-24", "close": 16.22, "volume": 10331520.0}, {"date": "2023-07-25", "close": 16.38, "volume": 7718101.0}, {"date": "2023-07-26", "close": 16.62, "volume": 10006210.0}, {"date": "2023-07-27", "close": 16.63, "volume": 11839860.0}, {"date": "2023-07-28", "close": 16.46, "volume": 9072377.0}, {"date": "2023-07-31", "close": 16.66, "volume": 6604532.0}, {"date": "2023-08-01", "close": 16.8, "volume": 7462327.0}, {"date": "2023-08-02", "close": 16.52, "volume": 11896530.0}, {"date": "2023-08-03", "close": 16.51, "volume": 10134360.0}, {"date": "2023-08-04", "close": 16.71, "volume": 7013017.0}, {"date": "2023-08-07", "close": 16.78, "volume": 5533827.0}, {"date": "2023-08-08", "close": 16.77, "volume": 6330679.0}, {"date": "2023-08-09", "close": 16.71, "volume": 7998128.0}, {"date": "2023-08-10", "close": 16.87, "volume": 9033311.0}, {"date": "2023-08-11", "close": 16.68, "volume": 6831091.0}, {"date": "2023-08-14", "close": 16.86, "volume": 5407151.0}, {"date": "2023-08-15", "close": 17.13, "volume": 13343910.0}, {"date": "2023-08-16", "close": 17.13, "volume": 8749006.0}, {"date": "2023-08-17", "close": 16.97, "volume": 6166559.0}, {"date": "2023-08-18", "close": 16.72, "volume": 5445569.0}, {"date": "2023-08-21", "close": 16.88, "volume": 6993286.0}, {"date": "2023-08-22", "close": 16.99, "volume": 4037576.0}, {"date": "2023-08-23", "close": 17.27, "volume": 6096956.0}, {"date": "2023-08-24", "close": 17.13, "volume": 4708806.0}, {"date": "2023-08-25", "close": 17.25, "volume": 4662011.0}, {"date": "2023-08-28", "close": 17.33, "volume": 5356614.0}, {"date": "2023-08-29", "close": 17.42, "volume": 7928080.0}, {"date": "2023-08-30", "close": 17.55, "volume": 4613448.0}, {"date": "2023-08-31", "close": 17.37, "volume": 6511594.0}, {"date": "2023-09-01", "close": 17.52, "volume": 5315228.0}, {"date": "2023-09-05", "close": 17.77, "volume": 5746380.0}, {"date": "2023-09-06", "close": 17.58, "volume": 5049269.0}, {"date": "2023-09-07", "close": 17.52, "volume": 5920719.0}, {"date": "2023-09-08", "close": 17.75, "volume": 5796787.0}, {"date": "2023-09-11", "close": 17.95, "volume": 5196728.0}, {"date": "2023-09-12", "close": 18.06, "volume": 6679975.0}, {"date": "2023-09-13", "close": 18.0, "volume": 4102405.0}, {"date": "2023-09-14", "close": 18.11, "volume": 2914074.0}, {"date": "2023-09-15", "close": 17.75, "volume": 16969940.0}, {"date": "2023-09-18", "close": 17.76, "volume": 3944287.0}, {"date": "2023-09-19", "close": 17.79, "volume": 3171375.0}, {"date": "2023-09-20", "close": 17.89, "volume": 4888715.0}, {"date": "2023-09-21", "close": 17.74, "volume": 5630226.0}, {"date": "2023-09-22", "close": 17.78, "volume": 5319254.0}, {"date": "2023-09-25", "close": 17.61, "volume": 4992906.0}, {"date": "2023-09-26", "close": 17.27, "volume": 5946590.0}, {"date": "2023-09-27", "close": 17.44, "volume": 10292240.0}, {"date": "2023-09-28", "close": 16.96, "volume": 18047550.0}, {"date": "2023-09-29", "close": 17.11, "volume": 9560040.0}, {"date": "2023-10-02", "close": 17.18, "volume": 4530045.0}, {"date": "2023-10-03", "close": 17.0, "volume": 6774998.0}, {"date": "2023-10-04", "close": 17.44, "volume": 7318783.0}, {"date": "2023-10-05", "close": 17.61, "volume": 5069477.0}, {"date": "2023-10-06", "close": 17.79, "volume": 5476641.0}, {"date": "2023-10-09", "close": 17.75, "volume": 8642698.0}, {"date": "2023-10-10", "close": 17.85, "volume": 11061000.0}, {"date": "2023-10-11", "close": 17.61, "volume": 15897150.0}, {"date": "2023-10-12", "close": 16.46, "volume": 26816410.0}, {"date": "2023-10-13", "close": 16.9, "volume": 13208800.0}, {"date": "2023-10-16", "close": 17.21, "volume": 7474214.0}, {"date": "2023-10-17", "close": 17.35, "volume": 7210493.0}, {"date": "2023-10-18", "close": 17.14, "volume": 6115511.0}, {"date": "2023-10-19", "close": 17.09, "volume": 4831039.0}, {"date": "2023-10-20", "close": 16.97, "volume": 5910225.0}, {"date": "2023-10-23", "close": 16.78, "volume": 8505890.0}, {"date": "2023-10-24", "close": 16.78, "volume": 5602494.0}, {"date": "2023-10-25", "close": 16.38, "volume": 4727203.0}, {"date": "2023-10-26", "close": 16.32, "volume": 6991281.0}, {"date": "2023-10-27", "close": 16.44, "volume": 5591710.0}, {"date": "2023-10-30", "close": 16.5, "volume": 5559719.0}, {"date": "2023-10-31", "close": 16.42, "volume": 4663478.0}, {"date": "2023-11-01", "close": 16.4, "volume": 5943302.0}, {"date": "2023-11-02", "close": 16.69, "volume": 9262465.0}, {"date": "2023-11-03", "close": 16.68, "volume": 8674158.0}, {"date": "2023-11-06", "close": 16.86, "volume": 3978969.0}, {"date": "2023-11-07", "close": 16.79, "volume": 2875600.0}, {"date": "2023-11-08", "close": 16.67, "volume": 3314032.0}, {"date": "2023-11-09", "close": 16.36, "volume": 7329492.0}, {"date": "2023-11-10", "close": 16.63, "volume": 5099495.0}, {"date": "2023-11-13", "close": 16.55, "volume": 4579812.0}, {"date": "2023-11-14", "close": 16.92, "volume": 6902246.0}, {"date": "2023-11-15", "close": 17.36, "volume": 10004060.0}, {"date": "2023-11-16", "close": 17.27, "volume": 5859664.0}, {"date": "2023-11-17", "close": 17.51, "volume": 4249962.0}, {"date": "2023-11-20", "close": 17.54, "volume": 5052406.0}, {"date": "2023-11-21", "close": 17.44, "volume": 4702186.0}, {"date": "2023-11-22", "close": 17.58, "volume": 5435752.0}, {"date": "2023-11-24", "close": 17.47, "volume": 2743413.0}, {"date": "2023-11-27", "close": 17.37, "volume": 3757366.0}, {"date": "2023-11-28", "close": 17.63, "volume": 6783870.0}, {"date": "2023-11-29", "close": 17.62, "volume": 6039291.0}, {"date": "2023-11-30", "close": 17.55, "volume": 5541417.0}, {"date": "2023-12-01", "close": 17.73, "volume": 4766044.0}, {"date": "2023-12-04", "close": 17.69, "volume": 5588590.0}, {"date": "2023-12-05", "close": 17.46, "volume": 5016075.0}, {"date": "2023-12-06", "close": 17.69, "volume": 6891499.0}, {"date": "2023-12-07", "close": 17.64, "volume": 3339966.0}, {"date": "2023-12-08", "close": 17.89, "volume": 4581139.0}, {"date": "2023-12-11", "close": 17.41, "volume": 8516754.0}, {"date": "2023-12-12", "close": 17.55, "volume": 5520962.0}, {"date": "2023-12-13", "close": 17.47, "volume": 9025576.0}, {"date": "2023-12-14", "close": 18.37, "volume": 14029300.0}, {"date": "2023-12-15", "close": 18.67, "volume": 8262336.0}, {"date": "2023-12-18", "close": 18.8, "volume": 4898358.0}, {"date": "2023-12-19", "close": 18.79, "volume": 5257844.0}, {"date": "2023-12-20", "close": 18.42, "volume": 6180985.0}, {"date": "2023-12-21", "close": 18.41, "volume": 7763991.0}, {"date": "2023-12-22", "close": 18.76, "volume": 7018217.0}, {"date": "2023-12-26", "close": 18.45, "volume": 3866164.0}, {"date": "2023-12-27", "close": 18.6, "volume": 4337972.0}, {"date": "2023-12-28", "close": 18.56, "volume": 3308664.0}, {"date": "2023-12-29", "close": 18.38, "volume": 2864894.0}, {"date": "2024-01-02", "close": 18.08, "volume": 8963591.0}, {"date": "2024-01-03", "close": 18.04, "volume": 12408840.0}, {"date": "2024-01-04", "close": 18.07, "volume": 6707666.0}, {"date": "2024-01-05", "close": 18.1, "volume": 10479190.0}, {"date": "2024-01-08", "close": 18.4, "volume": 7538681.0}, {"date": "2024-01-09", "close": 18.25, "volume": 6106070.0}, {"date": "2024-01-10", "close": 18.1, "volume": 13572590.0}, {"date": "2024-01-11", "close": 18.82, "volume": 17927270.0}, {"date": "2024-01-12", "close": 19.6, "volume": 21182450.0}, {"date": "2024-01-16", "close": 19.47, "volume": 13409970.0}, {"date": "2024-01-17", "close": 19.54, "volume": 11273130.0}, {"date": "2024-01-18", "close": 19.83, "volume": 9891790.0}, {"date": "2024-01-19", "close": 19.99, "volume": 7921191.0}, {"date": "2024-01-22", "close": 19.87, "volume": 5823281.0}, {"date": "2024-01-23", "close": 19.79, "volume": 8985054.0}, {"date": "2024-01-24", "close": 19.99, "volume": 10476190.0}, {"date": "2024-01-25", "close": 20.09, "volume": 7290461.0}, {"date": "2024-01-26", "close": 20.22, "volume": 5696261.0}, {"date": "2024-01-29", "close": 20.17, "volume": 5283916.0}, {"date": "2024-01-30", "close": 19.95, "volume": 6409735.0}, {"date": "2024-01-31", "close": 19.86, "volume": 6594346.0}, {"date": "2024-02-01", "close": 20.19, "volume": 8251384.0}, {"date": "2024-02-02", "close": 20.35, "volume": 6117920.0}, {"date": "2024-02-05", "close": 20.3, "volume": 3604782.0}, {"date": "2024-02-06", "close": 20.61, "volume": 7549513.0}, {"date": "2024-02-07", "close": 20.43, "volume": 5739123.0}, {"date": "2024-02-08", "close": 20.19, "volume": 6885711.0}, {"date": "2024-02-09", "close": 20.1, "volume": 5895350.0}, {"date": "2024-02-12", "close": 20.14, "volume": 4253207.0}, {"date": "2024-02-13", "close": 19.86, "volume": 6914103.0}, {"date": "2024-02-14", "close": 20.18, "volume": 7591093.0}, {"date": "2024-02-15", "close": 20.31, "volume": 5247565.0}, {"date": "2024-02-16", "close": 20.47, "volume": 5516570.0}, {"date": "2024-02-20", "close": 20.02, "volume": 7587353.0}, {"date": "2024-02-21", "close": 19.78, "volume": 6192511.0}, {"date": "2024-02-22", "close": 20.31, "volume": 6590221.0}, {"date": "2024-02-23", "close": 20.11, "volume": 4228250.0}, {"date": "2024-02-26", "close": 19.99, "volume": 5145738.0}, {"date": "2024-02-27", "close": 20.0, "volume": 2751538.0}, {"date": "2024-02-28", "close": 19.95, "volume": 4344668.0}, {"date": "2024-02-29", "close": 19.96, "volume": 6256908.0}, {"date": "2024-03-01", "close": 19.83, "volume": 6151820.0}, {"date": "2024-03-04", "close": 19.8, "volume": 6821799.0}, {"date": "2024-03-05", "close": 19.29, "volume": 7522626.0}, {"date": "2024-03-06", "close": 19.33, "volume": 9226489.0}, {"date": "2024-03-07", "close": 19.39, "volume": 11084130.0}, {"date": "2024-03-08", "close": 19.26, "volume": 8183315.0}, {"date": "2024-03-11", "close": 19.22, "volume": 8544227.0}, {"date": "2024-03-12", "close": 19.42, "volume": 11415940.0}, {"date": "2024-03-13", "close": 19.39, "volume": 7170983.0}, {"date": "2024-03-14", "close": 19.66, "volume": 8476932.0}, {"date": "2024-03-15", "close": 19.23, "volume": 13296100.0}, {"date": "2024-03-18", "close": 19.17, "volume": 6324207.0}, {"date": "2024-03-19", "close": 18.85, "volume": 9561183.0}, {"date": "2024-03-20", "close": 18.93, "volume": 9677272.0}, {"date": "2024-03-21", "close": 18.21, "volume": 22905020.0}, {"date": "2024-03-22", "close": 17.72, "volume": 15028700.0}, {"date": "2024-03-25", "close": 17.63, "volume": 12454540.0}, {"date": "2024-03-26", "close": 17.75, "volume": 10500920.0}, {"date": "2024-03-27", "close": 17.79, "volume": 6074800.0}, {"date": "2024-03-28", "close": 17.93, "volume": 7019628.0}, {"date": "2024-04-01", "close": 17.58, "volume": 14601670.0}, {"date": "2024-04-02", "close": 17.58, "volume": 12687030.0}, {"date": "2024-04-03", "close": 17.72, "volume": 8871534.0}, {"date": "2024-04-04", "close": 17.75, "volume": 12716550.0}, {"date": "2024-04-05", "close": 17.83, "volume": 5967437.0}, {"date": "2024-04-08", "close": 17.86, "volume": 8716620.0}, {"date": "2024-04-09", "close": 18.19, "volume": 13468030.0}, {"date": "2024-04-10", "close": 18.0, "volume": 11552970.0}, {"date": "2024-04-11", "close": 17.94, "volume": 13389340.0}, {"date": "2024-04-12", "close": 17.72, "volume": 17657860.0}, {"date": "2024-04-15", "close": 17.27, "volume": 11374320.0}, {"date": "2024-04-16", "close": 17.05, "volume": 13033300.0}, {"date": "2024-04-17", "close": 16.95, "volume": 17034060.0}, {"date": "2024-04-18", "close": 16.51, "volume": 31703020.0}, {"date": "2024-04-19", "close": 16.81, "volume": 16182300.0}, {"date": "2024-04-22", "close": 17.3, "volume": 19944730.0}, {"date": "2024-04-23", "close": 17.16, "volume": 8832391.0}, {"date": "2024-04-24", "close": 17.04, "volume": 10685020.0}, {"date": "2024-04-25", "close": 17.01, "volume": 10657290.0}, {"date": "2024-04-26", "close": 16.94, "volume": 8845064.0}, {"date": "2024-04-29", "close": 16.97, "volume": 7426646.0}, {"date": "2024-04-30", "close": 16.71, "volume": 11349100.0}, {"date": "2024-05-01", "close": 16.77, "volume": 6966163.0}, {"date": "2024-05-02", "close": 16.87, "volume": 8716723.0}, {"date": "2024-05-03", "close": 16.93, "volume": 4035491.0}, {"date": "2024-05-06", "close": 16.97, "volume": 4209740.0}, {"date": "2024-05-07", "close": 17.13, "volume": 8843245.0}, {"date": "2024-05-08", "close": 17.09, "volume": 4739078.0}, {"date": "2024-05-09", "close": 16.97, "volume": 12308360.0}, {"date": "2024-05-10", "close": 16.87, "volume": 10340940.0}, {"date": "2024-05-13", "close": 16.92, "volume": 5923420.0}, {"date": "2024-05-14", "close": 16.95, "volume": 9395529.0}, {"date": "2024-05-15", "close": 17.05, "volume": 4019706.0}, {"date": "2024-05-16", "close": 17.24, "volume": 10753380.0}, {"date": "2024-05-17", "close": 17.13, "volume": 7986021.0}, {"date": "2024-05-20", "close": 17.13, "volume": 6096143.0}, {"date": "2024-05-21", "close": 17.01, "volume": 7889699.0}, {"date": "2024-05-22", "close": 17.27, "volume": 8385703.0}, {"date": "2024-05-23", "close": 17.4, "volume": 9249325.0}, {"date": "2024-05-24", "close": 17.36, "volume": 9240966.0}, {"date": "2024-05-28", "close": 17.32, "volume": 11508090.0}, {"date": "2024-05-29", "close": 17.03, "volume": 8563881.0}, {"date": "2024-05-30", "close": 16.87, "volume": 11351730.0}, {"date": "2024-05-31", "close": 16.75, "volume": 14253850.0}, {"date": "2024-06-03", "close": 16.85, "volume": 8585303.0}, {"date": "2024-06-04", "close": 16.8, "volume": 8822761.0}, {"date": "2024-06-05", "close": 17.15, "volume": 7513164.0}, {"date": "2024-06-06", "close": 17.54, "volume": 7386036.0}, {"date": "2024-06-07", "close": 18.01, "volume": 11158220.0}, {"date": "2024-06-10", "close": 17.84, "volume": 6404494.0}, {"date": "2024-06-11", "close": 17.79, "volume": 5756537.0}, {"date": "2024-06-12", "close": 17.86, "volume": 6033855.0}, {"date": "2024-06-13", "close": 17.81, "volume": 6850987.0}, {"date": "2024-06-14", "close": 17.79, "volume": 6694680.0}, {"date": "2024-06-17", "close": 17.94, "volume": 6348824.0}, {"date": "2024-06-18", "close": 17.91, "volume": 10828280.0}, {"date": "2024-06-20", "close": 18.27, "volume": 17345620.0}, {"date": "2024-06-21", "close": 18.06, "volume": 22822120.0}, {"date": "2024-06-24", "close": 18.14, "volume": 5758832.0}, {"date": "2024-06-25", "close": 18.34, "volume": 8733209.0}, {"date": "2024-06-26", "close": 18.22, "volume": 8693577.0}, {"date": "2024-06-27", "close": 18.63, "volume": 8949400.0}, {"date": "2024-06-28", "close": 18.62, "volume": 9520327.0}, {"date": "2024-07-01", "close": 18.76, "volume": 8064196.0}, {"date": "2024-07-02", "close": 19.23, "volume": 10531770.0}, {"date": "2024-07-03", "close": 19.37, "volume": 7252432.0}, {"date": "2024-07-05", "close": 19.43, "volume": 7709818.0}, {"date": "2024-07-08", "close": 19.5, "volume": 10911150.0}, {"date": "2024-07-09", "close": 19.3, "volume": 12586750.0}, {"date": "2024-07-10", "close": 19.37, "volume": 16768770.0}, {"date": "2024-07-11", "close": 19.89, "volume": 14459350.0}, {"date": "2024-07-12", "close": 20.4, "volume": 10583670.0}, {"date": "2024-07-15", "close": 20.31, "volume": 11641710.0}, {"date": "2024-07-16", "close": 20.66, "volume": 7137487.0}, {"date": "2024-07-17", "close": 20.53, "volume": 14389190.0}, {"date": "2024-07-18", "close": 22.25, "volume": 42176090.0}, {"date": "2024-07-19", "close": 21.68, "volume": 16443580.0}, {"date": "2024-07-22", "close": 21.79, "volume": 8459653.0}, {"date": "2024-07-23", "close": 22.08, "volume": 9992282.0}, {"date": "2024-07-24", "close": 21.86, "volume": 7859074.0}, {"date": "2024-07-25", "close": 22.01, "volume": 11403700.0}, {"date": "2024-07-26", "close": 22.79, "volume": 15980200.0}, {"date": "2024-07-29", "close": 22.6, "volume": 8940807.0}, {"date": "2024-07-30", "close": 22.61, "volume": 6682977.0}, {"date": "2024-07-31", "close": 22.13, "volume": 18250710.0}, {"date": "2024-08-01", "close": 22.3, "volume": 10759620.0}, {"date": "2024-08-02", "close": 21.77, "volume": 10940910.0}, {"date": "2024-08-05", "close": 20.8, "volume": 14844450.0}, {"date": "2024-08-06", "close": 20.99, "volume": 9996687.0}, {"date": "2024-08-07", "close": 20.97, "volume": 8944595.0}, {"date": "2024-08-08", "close": 21.14, "volume": 8243294.0}, {"date": "2024-08-09", "close": 21.3, "volume": 7794521.0}, {"date": "2024-08-12", "close": 21.31, "volume": 11669500.0}, {"date": "2024-08-13", "close": 21.59, "volume": 7692034.0}, {"date": "2024-08-14", "close": 21.75, "volume": 5350448.0}, {"date": "2024-08-15", "close": 21.83, "volume": 6838199.0}, {"date": "2024-08-16", "close": 22.01, "volume": 5219055.0}, {"date": "2024-08-19", "close": 22.26, "volume": 5276948.0}, {"date": "2024-08-20", "close": 22.31, "volume": 5588882.0}, {"date": "2024-08-21", "close": 22.57, "volume": 7843746.0}, {"date": "2024-08-22", "close": 22.34, "volume": 4273025.0}, {"date": "2024-08-23", "close": 22.34, "volume": 4428560.0}, {"date": "2024-08-26", "close": 22.44, "volume": 4569043.0}, {"date": "2024-08-27", "close": 22.8, "volume": 8258258.0}, {"date": "2024-08-28", "close": 23.0, "volume": 7492274.0}, {"date": "2024-08-29", "close": 23.2, "volume": 5756181.0}, {"date": "2024-08-30", "close": 23.28, "volume": 6375052.0}, {"date": "2024-09-03", "close": 22.98, "volume": 5793184.0}, {"date": "2024-09-04", "close": 23.06, "volume": 5557985.0}, {"date": "2024-09-05", "close": 22.9, "volume": 6270116.0}, {"date": "2024-09-06", "close": 22.54, "volume": 7517334.0}, {"date": "2024-09-09", "close": 22.62, "volume": 4585005.0}, {"date": "2024-09-10", "close": 22.93, "volume": 6484376.0}, {"date": "2024-09-11", "close": 22.92, "volume": 5590629.0}, {"date": "2024-09-12", "close": 23.25, "volume": 5643344.0}, {"date": "2024-09-13", "close": 23.2, "volume": 5273419.0}, {"date": "2024-09-16", "close": 23.19, "volume": 6747266.0}, {"date": "2024-09-17", "close": 22.97, "volume": 10352730.0}, {"date": "2024-09-18", "close": 22.48, "volume": 7051691.0}, {"date": "2024-09-19", "close": 22.69, "volume": 6281332.0}, {"date": "2024-09-20", "close": 22.85, "volume": 21841080.0}, {"date": "2024-09-23", "close": 22.69, "volume": 4900501.0}, {"date": "2024-09-24", "close": 22.58, "volume": 7015458.0}, {"date": "2024-09-25", "close": 22.56, "volume": 9151512.0}, {"date": "2024-09-26", "close": 22.96, "volume": 10927920.0}, {"date": "2024-09-27", "close": 22.39, "volume": 9702217.0}, {"date": "2024-09-30", "close": 22.27, "volume": 11576920.0}, {"date": "2024-10-01", "close": 22.39, "volume": 8366494.0}, {"date": "2024-10-02", "close": 22.32, "volume": 5273097.0}, {"date": "2024-10-03", "close": 22.41, "volume": 7816940.0}, {"date": "2024-10-04", "close": 22.79, "volume": 9260993.0}, {"date": "2024-10-07", "close": 22.91, "volume": 7549472.0}, {"date": "2024-10-08", "close": 23.32, "volume": 7722532.0}, {"date": "2024-10-09", "close": 23.27, "volume": 4269535.0}, {"date": "2024-10-10", "close": 22.65, "volume": 7666008.0}, {"date": "2024-10-11", "close": 22.93, "volume": 5065625.0}, {"date": "2024-10-14", "close": 23.36, "volume": 7099991.0}, {"date": "2024-10-15", "close": 23.02, "volume": 10562730.0}, {"date": "2024-10-16", "close": 22.9, "volume": 13868480.0}, {"date": "2024-10-17", "close": 22.66, "volume": 16539060.0}, {"date": "2024-10-18", "close": 22.51, "volume": 11307580.0}, {"date": "2024-10-21", "close": 22.2, "volume": 10411860.0}, {"date": "2024-10-22", "close": 22.16, "volume": 5733904.0}, {"date": "2024-10-23", "close": 22.21, "volume": 4532125.0}, {"date": "2024-10-24", "close": 22.05, "volume": 7199903.0}, {"date": "2024-10-25", "close": 21.89, "volume": 6572848.0}, {"date": "2024-10-28", "close": 22.07, "volume": 3887264.0}, {"date": "2024-10-29", "close": 21.77, "volume": 8789379.0}, {"date": "2024-10-30", "close": 21.12, "volume": 8486943.0}, {"date": "2024-10-31", "close": 20.91, "volume": 8615147.0}, {"date": "2024-11-01", "close": 20.76, "volume": 9285521.0}, {"date": "2024-11-04", "close": 20.72, "volume": 11937310.0}, {"date": "2024-11-05", "close": 20.71, "volume": 9558368.0}, {"date": "2024-11-06", "close": 21.4, "volume": 17779870.0}, {"date": "2024-11-07", "close": 21.65, "volume": 12341120.0}, {"date": "2024-11-08", "close": 21.75, "volume": 7742961.0}, {"date": "2024-11-11", "close": 22.04, "volume": 6092213.0}, {"date": "2024-11-12", "close": 22.02, "volume": 3849030.0}, {"date": "2024-11-13", "close": 22.04, "volume": 5432199.0}, {"date": "2024-11-14", "close": 21.82, "volume": 6169215.0}, {"date": "2024-11-15", "close": 21.53, "volume": 7650501.0}, {"date": "2024-11-18", "close": 21.6, "volume": 4816443.0}, {"date": "2024-11-19", "close": 21.73, "volume": 6033076.0}, {"date": "2024-11-20", "close": 21.99, "volume": 7812632.0}, {"date": "2024-11-21", "close": 21.96, "volume": 6121492.0}, {"date": "2024-11-22", "close": 22.79, "volume": 8678693.0}, {"date": "2024-11-25", "close": 22.84, "volume": 11805860.0}, {"date": "2024-11-26", "close": 23.18, "volume": 7339629.0}, {"date": "2024-11-27", "close": 22.74, "volume": 9141186.0}, {"date": "2024-11-29", "close": 22.07, "volume": 5620906.0}, {"date": "2024-12-02", "close": 22.2, "volume": 5836275.0}, {"date": "2024-12-03", "close": 22.12, "volume": 8215926.0}, {"date": "2024-12-04", "close": 22.52, "volume": 5866435.0}, {"date": "2024-12-05", "close": 22.86, "volume": 5984700.0}, {"date": "2024-12-06", "close": 22.86, "volume": 4709626.0}, {"date": "2024-12-09", "close": 23.16, "volume": 6292039.0}, {"date": "2024-12-10", "close": 23.24, "volume": 6600941.0}, {"date": "2024-12-11", "close": 23.36, "volume": 6193552.0}, {"date": "2024-12-12", "close": 23.25, "volume": 5750965.0}, {"date": "2024-12-13", "close": 23.4, "volume": 4443501.0}, {"date": "2024-12-16", "close": 23.35, "volume": 9862063.0}, {"date": "2024-12-17", "close": 23.13, "volume": 3890608.0}, {"date": "2024-12-18", "close": 22.65, "volume": 6070959.0}, {"date": "2024-12-19", "close": 23.42, "volume": 9178696.0}, {"date": "2024-12-20", "close": 22.73, "volume": 12356790.0}, {"date": "2024-12-23", "close": 22.78, "volume": 3622989.0}, {"date": "2024-12-24", "close": 22.77, "volume": 2051553.0}, {"date": "2024-12-26", "close": 22.64, "volume": 3440353.0}, {"date": "2024-12-27", "close": 22.48, "volume": 4340265.0}, {"date": "2024-12-30", "close": 22.1, "volume": 4830878.0}, {"date": "2024-12-31", "close": 21.92, "volume": 2304258.0}, {"date": "2025-01-02", "close": 22.62, "volume": 6556203.0}, {"date": "2025-01-03", "close": 22.63, "volume": 3810696.0}, {"date": "2025-01-06", "close": 22.75, "volume": 4862604.0}, {"date": "2025-01-07", "close": 22.61, "volume": 5150493.0}, {"date": "2025-01-08", "close": 22.78, "volume": 6199798.0}, {"date": "2025-01-10", "close": 22.7, "volume": 7409306.0}, {"date": "2025-01-13", "close": 22.69, "volume": 11561790.0}, {"date": "2025-01-14", "close": 22.51, "volume": 13923560.0}, {"date": "2025-01-15", "close": 22.89, "volume": 9229895.0}, {"date": "2025-01-16", "close": 21.57, "volume": 22922720.0}, {"date": "2025-01-17", "close": 21.19, "volume": 13512700.0}, {"date": "2025-01-21", "close": 21.15, "volume": 18004320.0}, {"date": "2025-01-22", "close": 21.61, "volume": 9311589.0}, {"date": "2025-01-23", "close": 21.78, "volume": 10751950.0}, {"date": "2025-01-24", "close": 21.68, "volume": 7612580.0}, {"date": "2025-01-27", "close": 21.54, "volume": 9588947.0}, {"date": "2025-01-28", "close": 21.53, "volume": 14719340.0}, {"date": "2025-01-29", "close": 21.7, "volume": 8351489.0}, {"date": "2025-01-30", "close": 21.82, "volume": 6800631.0}, {"date": "2025-01-31", "close": 21.95, "volume": 9751813.0}, {"date": "2025-02-03", "close": 21.99, "volume": 10983110.0}, {"date": "2025-02-04", "close": 22.38, "volume": 9778160.0}, {"date": "2025-02-05", "close": 22.31, "volume": 9911017.0}, {"date": "2025-02-06", "close": 22.24, "volume": 9375275.0}, {"date": "2025-02-07", "close": 21.83, "volume": 9618042.0}, {"date": "2025-02-10", "close": 21.87, "volume": 9249938.0}, {"date": "2025-02-11", "close": 21.97, "volume": 8557870.0}, {"date": "2025-02-12", "close": 21.75, "volume": 5914202.0}, {"date": "2025-02-13", "close": 21.74, "volume": 9916734.0}, {"date": "2025-02-14", "close": 21.57, "volume": 7038141.0}, {"date": "2025-02-18", "close": 21.41, "volume": 10779770.0}, {"date": "2025-02-19", "close": 21.21, "volume": 11414600.0}, {"date": "2025-02-20", "close": 21.35, "volume": 10776720.0}, {"date": "2025-02-21", "close": 21.17, "volume": 13778290.0}, {"date": "2025-02-24", "close": 20.83, "volume": 12509530.0}, {"date": "2025-02-25", "close": 20.77, "volume": 9215036.0}, {"date": "2025-02-26", "close": 20.77, "volume": 9233277.0}, {"date": "2025-02-27", "close": 20.5, "volume": 10206780.0}, {"date": "2025-02-28", "close": 20.1, "volume": 17385840.0}, {"date": "2025-03-03", "close": 19.83, "volume": 9916199.0}, {"date": "2025-03-04", "close": 19.71, "volume": 13778210.0}, {"date": "2025-03-05", "close": 20.06, "volume": 12466060.0}, {"date": "2025-03-06", "close": 19.75, "volume": 11305980.0}, {"date": "2025-03-07", "close": 19.86, "volume": 15923240.0}, {"date": "2025-03-10", "close": 19.44, "volume": 14185210.0}, {"date": "2025-03-11", "close": 18.97, "volume": 17695140.0}, {"date": "2025-03-12", "close": 18.5, "volume": 15292390.0}, {"date": "2025-03-13", "close": 18.29, "volume": 10913570.0}, {"date": "2025-03-14", "close": 18.4, "volume": 7767393.0}, {"date": "2025-03-17", "close": 18.57, "volume": 10044510.0}, {"date": "2025-03-18", "close": 18.45, "volume": 13070360.0}, {"date": "2025-03-19", "close": 18.57, "volume": 9710859.0}, {"date": "2025-03-20", "close": 18.06, "volume": 19376210.0}, {"date": "2025-03-21", "close": 18.32, "volume": 18677620.0}, {"date": "2025-03-24", "close": 18.59, "volume": 7516042.0}, {"date": "2025-03-25", "close": 18.83, "volume": 11605910.0}, {"date": "2025-03-26", "close": 18.66, "volume": 7391127.0}, {"date": "2025-03-27", "close": 18.67, "volume": 6249534.0}, {"date": "2025-03-28", "close": 18.17, "volume": 7866406.0}, {"date": "2025-03-31", "close": 18.25, "volume": 12408230.0}, {"date": "2025-04-01", "close": 18.2, "volume": 13574970.0}, {"date": "2025-04-02", "close": 18.39, "volume": 9782282.0}, {"date": "2025-04-03", "close": 17.35, "volume": 16271510.0}, {"date": "2025-04-04", "close": 16.58, "volume": 19389290.0}, {"date": "2025-04-07", "close": 16.78, "volume": 23310150.0}, {"date": "2025-04-08", "close": 16.42, "volume": 12945060.0}, {"date": "2025-04-09", "close": 17.66, "volume": 20797810.0}, {"date": "2025-04-10", "close": 16.98, "volume": 25884800.0}, {"date": "2025-04-11", "close": 16.88, "volume": 15133480.0}, {"date": "2025-04-14", "close": 17.01, "volume": 20141990.0}, {"date": "2025-04-15", "close": 17.03, "volume": 16826240.0}, {"date": "2025-04-16", "close": 16.58, "volume": 21244790.0}, {"date": "2025-04-17", "close": 16.14, "volume": 20714220.0}, {"date": "2025-04-21", "close": 16.58, "volume": 20614530.0}, {"date": "2025-04-22", "close": 16.86, "volume": 10459280.0}, {"date": "2025-04-23", "close": 17.23, "volume": 12569330.0}, {"date": "2025-04-24", "close": 17.36, "volume": 10165910.0}, {"date": "2025-04-25", "close": 17.4, "volume": 7574053.0}, {"date": "2025-04-28", "close": 17.33, "volume": 7546899.0}, {"date": "2025-04-29", "close": 17.57, "volume": 7769596.0}, {"date": "2025-04-30", "close": 17.6, "volume": 7085545.0}, {"date": "2025-05-01", "close": 17.6, "volume": 7752851.0}, {"date": "2025-05-02", "close": 17.88, "volume": 8940503.0}, {"date": "2025-05-05", "close": 17.85, "volume": 5659491.0}, {"date": "2025-05-06", "close": 17.77, "volume": 8333394.0}, {"date": "2025-05-07", "close": 17.71, "volume": 5478956.0}, {"date": "2025-05-08", "close": 17.49, "volume": 11433460.0}, {"date": "2025-05-09", "close": 17.49, "volume": 8642437.0}, {"date": "2025-05-12", "close": 18.65, "volume": 16249500.0}, {"date": "2025-05-13", "close": 18.38, "volume": 8599756.0}, {"date": "2025-05-14", "close": 18.46, "volume": 8648376.0}, {"date": "2025-05-15", "close": 18.72, "volume": 8079156.0}, {"date": "2025-05-16", "close": 18.31, "volume": 12914270.0}, {"date": "2025-05-19", "close": 18.33, "volume": 9394498.0}, {"date": "2025-05-20", "close": 18.24, "volume": 7065541.0}, {"date": "2025-05-21", "close": 18.16, "volume": 7863640.0}, {"date": "2025-05-22", "close": 18.04, "volume": 8344995.0}, {"date": "2025-05-23", "close": 18.11, "volume": 10086750.0}, {"date": "2025-05-27", "close": 18.49, "volume": 9014442.0}, {"date": "2025-05-28", "close": 18.36, "volume": 6625900.0}, {"date": "2025-05-29", "close": 18.46, "volume": 8527908.0}, {"date": "2025-05-30", "close": 18.19, "volume": 12638480.0}, {"date": "2025-06-02", "close": 18.19, "volume": 8475451.0}, {"date": "2025-06-03", "close": 18.04, "volume": 11219800.0}, {"date": "2025-06-04", "close": 17.85, "volume": 7541704.0}, {"date": "2025-06-05", "close": 17.93, "volume": 9591066.0}, {"date": "2025-06-06", "close": 18.2, "volume": 6426289.0}, {"date": "2025-06-09", "close": 18.29, "volume": 5386657.0}, {"date": "2025-06-10", "close": 18.51, "volume": 9545898.0}, {"date": "2025-06-11", "close": 18.61, "volume": 15531320.0}, {"date": "2025-06-12", "close": 18.56, "volume": 11362620.0}, {"date": "2025-06-13", "close": 18.42, "volume": 10471880.0}, {"date": "2025-06-16", "close": 18.75, "volume": 9604106.0}, {"date": "2025-06-17", "close": 18.67, "volume": 10129080.0}, {"date": "2025-06-18", "close": 18.43, "volume": 10915920.0}, {"date": "2025-06-20", "close": 17.68, "volume": 37327070.0}, {"date": "2025-06-23", "close": 18.1, "volume": 15272760.0}, {"date": "2025-06-24", "close": 18.3, "volume": 8763746.0}, {"date": "2025-06-25", "close": 18.51, "volume": 10846480.0}, {"date": "2025-06-26", "close": 18.6, "volume": 14327730.0}, {"date": "2025-06-27", "close": 18.52, "volume": 13502090.0}, {"date": "2025-06-30", "close": 18.53, "volume": 12743300.0}, {"date": "2025-07-01", "close": 18.9, "volume": 15010110.0}, {"date": "2025-07-02", "close": 18.88, "volume": 9428318.0}, {"date": "2025-07-03", "close": 18.96, "volume": 4267315.0}, {"date": "2025-07-07", "close": 18.82, "volume": 8790483.0}, {"date": "2025-07-08", "close": 18.89, "volume": 10832420.0}, {"date": "2025-07-09", "close": 18.82, "volume": 13092810.0}, {"date": "2025-07-10", "close": 18.1, "volume": 27407640.0}, {"date": "2025-07-11", "close": 18.19, "volume": 16461230.0}, {"date": "2025-07-14", "close": 18.01, "volume": 14495420.0}, {"date": "2025-07-15", "close": 18.22, "volume": 14013680.0}, {"date": "2025-07-16", "close": 18.5, "volume": 15715460.0}, {"date": "2025-07-17", "close": 18.47, "volume": 13528150.0}, {"date": "2025-07-18", "close": 18.21, "volume": 9706758.0}, {"date": "2025-07-21", "close": 18.19, "volume": 11469300.0}, {"date": "2025-07-22", "close": 18.26, "volume": 18870490.0}, {"date": "2025-07-23", "close": 18.45, "volume": 24739710.0}, {"date": "2025-07-24", "close": 17.68, "volume": 14676110.0}, {"date": "2025-07-25", "close": 17.37, "volume": 19088060.0}, {"date": "2025-07-28", "close": 17.16, "volume": 21715440.0}, {"date": "2025-07-29", "close": 17.21, "volume": 11563740.0}, {"date": "2025-07-30", "close": 16.95, "volume": 13279140.0}, {"date": "2025-07-31", "close": 16.72, "volume": 15926440.0}, {"date": "2025-08-01", "close": 16.41, "volume": 20078430.0}, {"date": "2025-08-04", "close": 16.48, "volume": 18306010.0}, {"date": "2025-08-05", "close": 16.2, "volume": 22539900.0}, {"date": "2025-08-06", "close": 16.07, "volume": 16992590.0}, {"date": "2025-08-07", "close": 16.02, "volume": 19616580.0}, {"date": "2025-08-08", "close": 15.99, "volume": 13909880.0}, {"date": "2025-08-11", "close": 15.98, "volume": 20161780.0}, {"date": "2025-08-12", "close": 16.07, "volume": 18403230.0}, {"date": "2025-08-13", "close": 16.38, "volume": 27608680.0}, {"date": "2025-08-14", "close": 16.36, "volume": 18675520.0}, {"date": "2025-08-15", "close": 16.56, "volume": 9001135.0}, {"date": "2025-08-18", "close": 16.41, "volume": 11116240.0}, {"date": "2025-08-19", "close": 16.6, "volume": 18923310.0}, {"date": "2025-08-20", "close": 17.01, "volume": 22949880.0}, {"date": "2025-08-21", "close": 17.05, "volume": 19974130.0}, {"date": "2025-08-22", "close": 17.34, "volume": 33953360.0}, {"date": "2025-08-25", "close": 17.33, "volume": 17187400.0}, {"date": "2025-08-26", "close": 17.22, "volume": 14770210.0}, {"date": "2025-08-27", "close": 17.36, "volume": 10264960.0}, {"date": "2025-08-28", "close": 17.0, "volume": 28336640.0}, {"date": "2025-08-29", "close": 16.82, "volume": 17333230.0}, {"date": "2025-09-02", "close": 16.89, "volume": 13503120.0}, {"date": "2025-09-03", "close": 16.64, "volume": 19264040.0}, {"date": "2025-09-04", "close": 16.59, "volume": 15167710.0}, {"date": "2025-09-05", "close": 16.38, "volume": 23403970.0}, {"date": "2025-09-08", "close": 16.79, "volume": 25548180.0}, {"date": "2025-09-09", "close": 17.01, "volume": 14880290.0}, {"date": "2025-09-10", "close": 16.98, "volume": 17813240.0}, {"date": "2025-09-11", "close": 17.07, "volume": 30237610.0}, {"date": "2025-09-12", "close": 16.96, "volume": 12967070.0}, {"date": "2025-09-15", "close": 16.92, "volume": 18852770.0}, {"date": "2025-09-16", "close": 17.06, "volume": 17749690.0}, {"date": "2025-09-17", "close": 17.68, "volume": 32050780.0}, {"date": "2025-09-18", "close": 17.57, "volume": 13245840.0}, {"date": "2025-09-19", "close": 16.97, "volume": 54720210.0}, {"date": "2025-09-22", "close": 17.15, "volume": 14994450.0}, {"date": "2025-09-23", "close": 16.88, "volume": 11524520.0}, {"date": "2025-09-24", "close": 17.03, "volume": 17049600.0}, {"date": "2025-09-25", "close": 16.54, "volume": 17831300.0}, {"date": "2025-09-26", "close": 16.52, "volume": 19463620.0}, {"date": "2025-09-29", "close": 16.32, "volume": 19370270.0}, {"date": "2025-09-30", "close": 16.27, "volume": 13331590.0}, {"date": "2025-10-01", "close": 16.37, "volume": 15899290.0}, {"date": "2025-10-02", "close": 16.15, "volume": 13738840.0}, {"date": "2025-10-03", "close": 16.23, "volume": 15110140.0}, {"date": "2025-10-06", "close": 16.69, "volume": 21090490.0}, {"date": "2025-10-07", "close": 16.39, "volume": 15178860.0}, {"date": "2025-10-08", "close": 16.74, "volume": 13231320.0}, {"date": "2025-10-09", "close": 17.06, "volume": 21105930.0}, {"date": "2025-10-10", "close": 16.58, "volume": 15132750.0}, {"date": "2025-10-13", "close": 16.78, "volume": 9959807.0}, {"date": "2025-10-14", "close": 16.48, "volume": 19181630.0}, {"date": "2025-10-15", "close": 16.44, "volume": 23613320.0}, {"date": "2025-10-16", "close": 16.07, "volume": 30758860.0}, {"date": "2025-10-17", "close": 16.33, "volume": 12874560.0}, {"date": "2025-10-20", "close": 16.91, "volume": 19872950.0}, {"date": "2025-10-21", "close": 17.41, "volume": 24526950.0}, {"date": "2025-10-22", "close": 17.47, "volume": 23013100.0}, {"date": "2025-10-23", "close": 17.53, "volume": 14138830.0}, {"date": "2025-10-24", "close": 17.48, "volume": 8492498.0}, {"date": "2025-10-27", "close": 17.04, "volume": 11499740.0}, {"date": "2025-10-28", "close": 16.89, "volume": 15833250.0}, {"date": "2025-10-29", "close": 16.88, "volume": 13848250.0}, {"date": "2025-10-30", "close": 16.64, "volume": 14127380.0}, {"date": "2025-10-31", "close": 16.57, "volume": 13459550.0}, {"date": "2025-11-03", "close": 16.41, "volume": 12273880.0}, {"date": "2025-11-04", "close": 16.3, "volume": 10752730.0}, {"date": "2025-11-05", "close": 16.42, "volume": 9323085.0}, {"date": "2025-11-06", "close": 16.18, "volume": 10341640.0}, {"date": "2025-11-07", "close": 16.5, "volume": 8094528.0}, {"date": "2025-11-10", "close": 16.76, "volume": 9890275.0}, {"date": "2025-11-11", "close": 17.01, "volume": 9370530.0}, {"date": "2025-11-12", "close": 17.09, "volume": 10919880.0}, {"date": "2025-11-13", "close": 16.96, "volume": 10304870.0}, {"date": "2025-11-14", "close": 16.65, "volume": 11248590.0}, {"date": "2025-11-17", "close": 16.77, "volume": 10426750.0}, {"date": "2025-11-18", "close": 16.95, "volume": 14371310.0}, {"date": "2025-11-19", "close": 17.31, "volume": 7807733.0}, {"date": "2025-11-20", "close": 17.13, "volume": 12454970.0}, {"date": "2025-11-21", "close": 17.7, "volume": 16657050.0}, {"date": "2025-11-24", "close": 17.27, "volume": 12775010.0}, {"date": "2025-11-25", "close": 17.28, "volume": 10433220.0}, {"date": "2025-11-26", "close": 17.42, "volume": 8260063.0}, {"date": "2025-11-28", "close": 17.48, "volume": 3688870.0}, {"date": "2025-12-01", "close": 17.45, "volume": 5508412.0}, {"date": "2025-12-02", "close": 17.41, "volume": 6643047.0}, {"date": "2025-12-03", "close": 17.66, "volume": 7412821.0}, {"date": "2025-12-04", "close": 18.29, "volume": 18299700.0}, {"date": "2025-12-05", "close": 18.07, "volume": 9198260.0}, {"date": "2025-12-08", "close": 17.72, "volume": 7209579.0}, {"date": "2025-12-09", "close": 17.75, "volume": 16529090.0}, {"date": "2025-12-10", "close": 18.07, "volume": 10143620.0}, {"date": "2025-12-11", "close": 17.8, "volume": 12986510.0}, {"date": "2025-12-12", "close": 17.78, "volume": 7955901.0}, {"date": "2025-12-15", "close": 17.78, "volume": 8091178.0}, {"date": "2025-12-16", "close": 17.77, "volume": 14058790.0}, {"date": "2025-12-17", "close": 18.22, "volume": 15974890.0}, {"date": "2025-12-18", "close": 19.18, "volume": 29526530.0}, {"date": "2025-12-19", "close": 20.22, "volume": 118705800.0}, {"date": "2025-12-22", "close": 19.16, "volume": 23938800.0}, {"date": "2025-12-23", "close": 18.57, "volume": 13292130.0}, {"date": "2025-12-24", "close": 18.67, "volume": 13262530.0}, {"date": "2025-12-26", "close": 18.79, "volume": 6204021.0}, {"date": "2025-12-29", "close": 18.43, "volume": 6075809.0}, {"date": "2025-12-30", "close": 18.04, "volume": 6867506.0}, {"date": "2025-12-31", "close": 17.82, "volume": 4524057.0}, {"date": "2026-01-02", "close": 18.15, "volume": 8327871.0}, {"date": "2026-01-05", "close": 17.68, "volume": 16098950.0}, {"date": "2026-01-06", "close": 18.1, "volume": 11906980.0}, {"date": "2026-01-07", "close": 18.23, "volume": 8959955.0}, {"date": "2026-01-08", "close": 18.04, "volume": 7461606.0}, {"date": "2026-01-09", "close": 17.83, "volume": 6356287.0}, {"date": "2026-01-12", "close": 17.8, "volume": 12811600.0}, {"date": "2026-01-13", "close": 17.52, "volume": 19913450.0}, {"date": "2026-01-14", "close": 19.35, "volume": 37606920.0}, {"date": "2026-01-15", "close": 18.82, "volume": 19077860.0}, {"date": "2026-01-16", "close": 18.63, "volume": 12792900.0}, {"date": "2026-01-20", "close": 18.21, "volume": 8885429.0}, {"date": "2026-01-21", "close": 18.31, "volume": 9312040.0}, {"date": "2026-01-22", "close": 18.29, "volume": 7346342.0}, {"date": "2026-01-23", "close": 18.24, "volume": 4348002.0}, {"date": "2026-01-26", "close": 18.55, "volume": 5162536.0}, {"date": "2026-01-27", "close": 18.25, "volume": 7960181.0}, {"date": "2026-01-28", "close": 17.93, "volume": 8729262.0}, {"date": "2026-01-29", "close": 17.75, "volume": 15133970.0}, {"date": "2026-01-30", "close": 17.58, "volume": 17190800.0}, {"date": "2026-02-02", "close": 18.34, "volume": 14203800.0}, {"date": "2026-02-03", "close": 17.32, "volume": 29449420.0}, {"date": "2026-02-04", "close": 16.74, "volume": 32385760.0}, {"date": "2026-02-05", "close": 16.8, "volume": 13643020.0}, {"date": "2026-02-06", "close": 16.84, "volume": 14622510.0}, {"date": "2026-02-09", "close": 16.31, "volume": 10278260.0}, {"date": "2026-02-10", "close": 16.61, "volume": 9978150.0}, {"date": "2026-02-11", "close": 15.76, "volume": 12472930.0}, {"date": "2026-02-12", "close": 14.21, "volume": 32387480.0}, {"date": "2026-02-13", "close": 14.72, "volume": 19838400.0}, {"date": "2026-02-17", "close": 14.75, "volume": 23069500.0}, {"date": "2026-02-18", "close": 15.05, "volume": 14666630.0}, {"date": "2026-02-19", "close": 14.55, "volume": 18068180.0}, {"date": "2026-02-20", "close": 14.65, "volume": 15845870.0}, {"date": "2026-02-23", "close": 13.91, "volume": 23772110.0}, {"date": "2026-02-24", "close": 13.84, "volume": 25141190.0}, {"date": "2026-02-25", "close": 14.24, "volume": 28804680.0}, {"date": "2026-02-26", "close": 14.7, "volume": 19283270.0}, {"date": "2026-02-27", "close": 14.44, "volume": 16921470.0}, {"date": "2026-03-02", "close": 14.19, "volume": 10539320.0}, {"date": "2026-03-03", "close": 14.22, "volume": 11463480.0}, {"date": "2026-03-04", "close": 14.33, "volume": 20009630.0}, {"date": "2026-03-05", "close": 14.4, "volume": 14783500.0}, {"date": "2026-03-06", "close": 14.44, "volume": 15217460.0}, {"date": "2026-03-09", "close": 14.42, "volume": 14573060.0}, {"date": "2026-03-10", "close": 14.04, "volume": 17286940.0}, {"date": "2026-03-11", "close": 13.87, "volume": 15354970.0}, {"date": "2026-03-12", "close": 13.44, "volume": 16372720.0}, {"date": "2026-03-13", "close": 13.27, "volume": 10456550.0}, {"date": "2026-03-16", "close": 13.26, "volume": 22523620.0}, {"date": "2026-03-17", "close": 13.2, "volume": 22009070.0}, {"date": "2026-03-18", "close": 12.92, "volume": 25447620.0}, {"date": "2026-03-19", "close": 13.05, "volume": 24317250.0}, {"date": "2026-03-20", "close": 13.12, "volume": 100979500.0}, {"date": "2026-03-23", "close": 13.3, "volume": 15983120.0}, {"date": "2026-03-24", "close": 13.08, "volume": 11070060.0}, {"date": "2026-03-25", "close": 13.17, "volume": 11348080.0}, {"date": "2026-03-26", "close": 13.16, "volume": 8750528.0}, {"date": "2026-03-27", "close": 12.83, "volume": 11866860.0}, {"date": "2026-03-30", "close": 13.25, "volume": 10980660.0}, {"date": "2026-03-31", "close": 13.51, "volume": 16621130.0}, {"date": "2026-04-01", "close": 13.3, "volume": 14046540.0}, {"date": "2026-04-02", "close": 13.74, "volume": 11172300.0}, {"date": "2026-04-06", "close": 13.7, "volume": 9093081.0}, {"date": "2026-04-07", "close": 13.96, "volume": 17202320.0}, {"date": "2026-04-08", "close": 14.0, "volume": 13072680.0}, {"date": "2026-04-09", "close": 13.76, "volume": 21081040.0}, {"date": "2026-04-10", "close": 13.29, "volume": 19339830.0}, {"date": "2026-04-13", "close": 13.97, "volume": 15023980.0}, {"date": "2026-04-14", "close": 13.94, "volume": 14719940.0}, {"date": "2026-04-15", "close": 14.31, "volume": 16260490.0}, {"date": "2026-04-16", "close": 14.38, "volume": 16461850.0}, {"date": "2026-04-17", "close": 14.46, "volume": 14210800.0}, {"date": "2026-04-20", "close": 14.21, "volume": 13034360.0}, {"date": "2026-04-21", "close": 14.07, "volume": 19462640.0}, {"date": "2026-04-22", "close": 13.48, "volume": 21799550.0}, {"date": "2026-04-23", "close": 12.94, "volume": 33431700.0}, {"date": "2026-04-24", "close": 12.86, "volume": 22912130.0}, {"date": "2026-04-27", "close": 12.28, "volume": 20410370.0}, {"date": "2026-04-28", "close": 12.25, "volume": 18627410.0}, {"date": "2026-04-29", "close": 12.34, "volume": 14906640.0}, {"date": "2026-04-30", "close": 12.46, "volume": 13167920.0}, {"date": "2026-05-01", "close": 12.48, "volume": 8389765.0}, {"date": "2026-05-04", "close": 12.24, "volume": 11735700.0}, {"date": "2026-05-05", "close": 12.46, "volume": 10423350.0}, {"date": "2026-05-06", "close": 12.64, "volume": 16179450.0}, {"date": "2026-05-07", "close": 12.57, "volume": 11742660.0}, {"date": "2026-05-08", "close": 12.83, "volume": 12856940.0}, {"date": "2026-05-11", "close": 12.3, "volume": 11768620.0}, {"date": "2026-05-12", "close": 12.05, "volume": 10114510.0}, {"date": "2026-05-13", "close": 11.86, "volume": 12549480.0}, {"date": "2026-05-14", "close": 11.66, "volume": 11782350.0}, {"date": "2026-05-15", "close": 12.07, "volume": 18788160.0}, {"date": "2026-05-18", "close": 12.59, "volume": 22950870.0}, {"date": "2026-05-19", "close": 12.72, "volume": 22702720.0}, {"date": "2026-05-20", "close": 12.77, "volume": 28776210.0}, {"date": "2026-05-21", "close": 12.64, "volume": 17329870.0}, {"date": "2026-05-22", "close": 12.67, "volume": 19027350.0}, {"date": "2026-05-26", "close": 12.08, "volume": 22368250.0}, {"date": "2026-05-27", "close": 12.39, "volume": 15036580.0}, {"date": "2026-05-28", "close": 12.7, "volume": 33411020.0}, {"date": "2026-05-29", "close": 12.65, "volume": 27702090.0}, {"date": "2026-06-01", "close": 13.41, "volume": 34182100.0}, {"date": "2026-06-02", "close": 13.08, "volume": 23013850.0}, {"date": "2026-06-03", "close": 12.46, "volume": 17725680.0}, {"date": "2026-06-04", "close": 12.57, "volume": 14882870.0}, {"date": "2026-06-05", "close": 12.4, "volume": 8239589.0}, {"date": "2026-06-08", "close": 12.28, "volume": 12375020.0}, {"date": "2026-06-09", "close": 12.24, "volume": 10546630.0}, {"date": "2026-06-10", "close": 11.76, "volume": 11298620.0}, {"date": "2026-06-11", "close": 11.6, "volume": 10272490.0}, {"date": "2026-06-12", "close": 11.74, "volume": 7443259.0}, {"date": "2026-06-15", "close": 11.6, "volume": 15029000.0}, {"date": "2026-06-16", "close": 11.97, "volume": 17804760.0}, {"date": "2026-06-17", "close": 11.7, "volume": 32500110.0}, {"date": "2026-06-18", "close": 10.57, "volume": 63561770.0}, {"date": "2026-06-22", "close": 10.77, "volume": 33480520.0}, {"date": "2026-06-23", "close": 10.79, "volume": 34590140.0}, {"date": "2026-06-24", "close": 10.93, "volume": 22637150.0}, {"date": "2026-06-25", "close": 10.57, "volume": 28694110.0}, {"date": "2026-06-26", "close": 10.78, "volume": 17504920.0}, {"date": "2026-06-29", "close": 10.7, "volume": 17432940.0}, {"date": "2026-06-30", "close": 10.49, "volume": 18011400.0}, {"date": "2026-07-01", "close": 10.65, "volume": 28803870.0}, {"date": "2026-07-02", "close": 11.16, "volume": 20504780.0}, {"date": "2026-07-06", "close": 10.88, "volume": 17356250.0}, {"date": "2026-07-07", "close": 11.27, "volume": 18506820.0}, {"date": "2026-07-08", "close": 10.93, "volume": 44311940.0}, {"date": "2026-07-09", "close": 11.13, "volume": 12176720.0}, {"date": "2026-07-10", "close": 10.94, "volume": 15888840.0}, {"date": "2026-07-13", "close": 11.5, "volume": 26638340.0}, {"date": "2026-07-14", "close": 11.05, "volume": 23874860.0}, {"date": "2026-07-15", "close": 11.04, "volume": 28665980.0}, {"date": "2026-07-16", "close": 11.53, "volume": 30549380.0}, {"date": "2026-07-17", "close": 11.49, "volume": 18944480.0}, {"date": "2026-07-20", "close": 11.31, "volume": 22350410.0}, {"date": "2026-07-21", "close": 11.16, "volume": 16906000.0}, {"date": "2026-07-22", "close": 10.93, "volume": 29623470.0}, {"date": "2026-07-23", "close": 10.67, "volume": 39061040.0}, {"date": "2026-07-24", "close": 11.11, "volume": 29071930.0}, {"date": "2026-07-27", "close": 11.7, "volume": 47793500.0}, {"date": "2026-07-28", "close": 12.35, "volume": 41733440.0}, {"date": "2026-07-29", "close": 12.6, "volume": 30095970.0}, {"date": "2026-07-30", "close": 11.95, "volume": 20245670.0}, {"date": "2026-07-31", "close": 12.03, "volume": 18091500.0}, {"date": "2026-08-03", "close": 12.25, "volume": 30556520.0}, {"date": "2026-08-04", "close": 12.6, "volume": 19825900.0}, {"date": "2026-08-05", "close": 12.48, "volume": 22907010.0}, {"date": "2026-08-06", "close": 12.36, "volume": 33114980.0}, {"date": "2026-08-07", "close": 12.53, "volume": 15272280.0}], "refreshing": true}