{"ticker": "JBLU", "overview": {"cik": "1158463", "ticker": "JBLU", "name": "JETBLUE AIRWAYS CORP", "industry": "Air Transportation, Scheduled", "country": "United States", "sic": "4512", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001978134-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001158463-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001158463-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001158463-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007146", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001158463-26-000089", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001858380-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006535", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001158463-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-002326", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001158463-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001158463-26-000081", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001158463-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005468", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005449", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001158463-26-000076", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001158463-26-000075", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-09", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-001705", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001158463-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001796432-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001158463-26-000068", "price_sensitive": true}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004096", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001158463-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-001436", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0001376474-26-000345", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 465869.0, "net": -465869.0, "insiders": 2, "first_date": "2026-07-30", "last_date": "2026-08-31"}, "metrics": {"ticker": "JBLU", "has_prices": true, "as_of": "2026-08-07", "last": 6.07, "prev_close": 6.19, "change": -0.1200000000000001, "change_pct": -0.019386106623586447, "session_volume": 22728950.0, "vwap_5": 6.272362673892794, "vwap_20": 5.714648937432011, "vwap_60": 5.492231277990604, "vwap_250": 5.068669444277786, "high_52w": 6.46, "low_52w": 4.03, "avg_volume_20": 39537446.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001978134-26-000006", "src": "INSIDERS", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Eileen P. McCarthy", "who_key": "McCarthy Eileen P", "role": "General Counsel Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32801.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on JBLU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978134/000197813426000006/0001978134-26-000006-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16791}, {"id": "0001858380-26-000008", "src": "INSIDERS", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Carol Ann Clements", "who_key": "Clements Carol Ann", "role": "Chief Digital & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9420.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Top exec sells $9K of JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1858380/000185838026000008/0001858380-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0001539497-26-002326", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "ICAHN CARL C raises a activist stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-002326-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001158463-26-000082", "src": "INSIDERS", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Ursula L. Hurley", "who_key": "Hurley Ursula L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 444949.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO takes $445K off the table in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1867104/000115846326000082/0001158463-26-000082-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137751}, {"id": "0001158463-26-000081", "src": "INSIDERS", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Carol Ann Clements", "who_key": "Clements Carol Ann", "role": "Chief Digital & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "An exit at the top? Exec sells $12K of JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/1858380/000115846326000081/0001158463-26-000081-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137751}, {"id": "13DG-0001539497-26-001705", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "ICAHN CARL C moves to a 2.73% activist stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-001705-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211191}, {"id": "13DG-0001539497-26-001436", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "ICAHN CARL C moves to a 3.19% activist stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-001436-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001376474-26-000345", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Galkin Vladimir takes a 10% passive stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/2020621/0001376474-26-000345-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0001376474-26-000339", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Galkin Vladimir moves to a 10% activist stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/2020621/0001376474-26-000339-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0001376474-26-000313", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Galkin Vladimir adjusts its stake in JBLU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2020621/0001376474-26-000313-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}, {"id": "13DG-0000102909-26-001658", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Jetblue Airways Corp", "who_key": "JETBLUE AIRWAYS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "JETBLUE AIRWAYS CORP adjusts its stake in JBLU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1158463/0000102909-26-001658-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0001539497-26-002326", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "ICAHN CARL C raises a activist stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-002326-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "13DG-0001539497-26-001705", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "ICAHN CARL C moves to a 2.73% activist stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-001705-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211191}, {"id": "13DG-0001539497-26-001436", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "ICAHN CARL C moves to a 3.19% activist stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/921669/0001539497-26-001436-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001376474-26-000345", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Galkin Vladimir takes a 10% passive stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/2020621/0001376474-26-000345-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0001376474-26-000339", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Galkin Vladimir moves to a 10% activist stake in JBLU", "source_url": "https://www.sec.gov/Archives/edgar/data/2020621/0001376474-26-000339-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0001376474-26-000313", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Galkin Vladimir adjusts its stake in JBLU (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2020621/0001376474-26-000313-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}, {"id": "13DG-0000102909-26-001658", "src": "13DG", "ticker": "JBLU", "cik": "1158463", "company": "JETBLUE AIRWAYS CORP", "company_raw": "JETBLUE AIRWAYS CORP", "who": "Jetblue Airways Corp", "who_key": "JETBLUE AIRWAYS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "JETBLUE AIRWAYS CORP adjusts its stake in JBLU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1158463/0000102909-26-001658-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "JetBlue Airways Corporation - Common Stock", "new_value": "JETBLUE AIRWAYS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001158463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001158463", "applied": 1, "detected_at": "2026-10-25T10:20:58.067755"}]}, "key_people": [{"who": "Ursula L. Hurley", "who_key": "Hurley Ursula L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 444949.0, "net": -444949.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 444949.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867104/000115846326000082/0001158463-26-000082-index.htm"}], "latest": {"action": "SELL", "amount": 444949.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867104/000115846326000082/0001158463-26-000082-index.htm"}}, {"who": "Carol Ann Clements", "who_key": "Clements Carol Ann", "role": "Chief Digital & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20920.0, "net": -20920.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9420.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858380/000185838026000008/0001858380-26-000008-index.htm"}, {"action": "SELL", "amount": 11500.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858380/000115846326000081/0001158463-26-000081-index.htm"}], "latest": {"action": "SELL", "amount": 9420.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858380/000185838026000008/0001858380-26-000008-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -9420.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001978134-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001158463-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001158463-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001158463-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007146", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001158463-26-000089", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001858380-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006535", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001158463-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-002326", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001158463-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001158463-26-000081", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001158463-26-000080", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005468", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005449", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001158463-26-000076", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001158463-26-000075", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-09", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-001705", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001158463-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001796432-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001158463-26-000068", "price_sensitive": true}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004096", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001158463-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-001436", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0001376474-26-000345", "price_sensitive": false}], "performance": {"ticker": "JBLU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 17.15, "volume": 2976883.0}, {"date": "2016-08-09", "close": 17.0, "volume": 3936441.0}, {"date": "2016-08-10", "close": 17.13, "volume": 4304235.0}, {"date": "2016-08-11", "close": 17.07, "volume": 4439105.0}, {"date": "2016-08-12", "close": 16.89, "volume": 2939220.0}, {"date": "2016-08-15", "close": 17.05, "volume": 4133278.0}, {"date": "2016-08-16", "close": 16.81, "volume": 3442174.0}, {"date": "2016-08-17", "close": 16.71, "volume": 5427263.0}, {"date": "2016-08-18", "close": 16.65, "volume": 5548128.0}, {"date": "2016-08-19", "close": 16.16, "volume": 8078923.0}, {"date": "2016-08-22", "close": 16.05, "volume": 5553727.0}, {"date": "2016-08-23", "close": 15.96, "volume": 4422095.0}, {"date": "2016-08-24", "close": 16.11, "volume": 4238213.0}, {"date": "2016-08-25", "close": 16.01, "volume": 3220843.0}, {"date": "2016-08-26", "close": 15.81, "volume": 4431204.0}, {"date": "2016-08-29", "close": 15.76, "volume": 3493456.0}, {"date": "2016-08-30", "close": 16.09, "volume": 5616375.0}, {"date": "2016-08-31", "close": 15.95, "volume": 3910701.0}, {"date": "2016-09-01", "close": 15.81, "volume": 3854186.0}, {"date": "2016-09-02", "close": 15.85, "volume": 3538119.0}, {"date": "2016-09-06", "close": 16.27, "volume": 7544474.0}, {"date": "2016-09-07", "close": 16.73, "volume": 8841955.0}, {"date": "2016-09-08", "close": 16.75, "volume": 4354273.0}, {"date": "2016-09-09", "close": 16.22, "volume": 6892982.0}, {"date": "2016-09-12", "close": 16.78, "volume": 8427968.0}, {"date": "2016-09-13", "close": 17.19, "volume": 16738940.0}, {"date": "2016-09-14", "close": 17.18, "volume": 6965324.0}, {"date": "2016-09-15", "close": 17.53, "volume": 7023137.0}, {"date": "2016-09-16", "close": 17.15, "volume": 5749525.0}, {"date": "2016-09-19", "close": 17.22, "volume": 4228386.0}, {"date": "2016-09-20", "close": 17.24, "volume": 5442814.0}, {"date": "2016-09-21", "close": 17.19, "volume": 4475411.0}, {"date": "2016-09-22", "close": 17.3, "volume": 6305518.0}, {"date": "2016-09-23", "close": 17.27, "volume": 5088856.0}, {"date": "2016-09-26", "close": 16.94, "volume": 7630780.0}, {"date": "2016-09-27", "close": 17.33, "volume": 7919494.0}, {"date": "2016-09-28", "close": 17.555, "volume": 9331264.0}, {"date": "2016-09-29", "close": 17.15, "volume": 5855829.0}, {"date": "2016-09-30", "close": 17.24, "volume": 6415336.0}, {"date": "2016-10-03", "close": 17.66, "volume": 6138921.0}, {"date": "2016-10-04", "close": 17.83, "volume": 7777070.0}, {"date": "2016-10-05", "close": 17.86, "volume": 3785258.0}, {"date": "2016-10-06", "close": 17.62, "volume": 3504022.0}, {"date": "2016-10-07", "close": 17.39, "volume": 3252744.0}, {"date": "2016-10-10", "close": 17.84, "volume": 2555225.0}, {"date": "2016-10-11", "close": 17.86, "volume": 8237075.0}, {"date": "2016-10-12", "close": 17.77, "volume": 7639743.0}, {"date": "2016-10-13", "close": 18.22, "volume": 9336211.0}, {"date": "2016-10-14", "close": 17.84, "volume": 4555429.0}, {"date": "2016-10-17", "close": 17.77, "volume": 4233149.0}, {"date": "2016-10-18", "close": 17.78, "volume": 4651212.0}, {"date": "2016-10-19", "close": 18.24, "volume": 4103255.0}, {"date": "2016-10-20", "close": 18.6, "volume": 8048439.0}, {"date": "2016-10-21", "close": 18.57, "volume": 5130865.0}, {"date": "2016-10-24", "close": 18.75, "volume": 6993799.0}, {"date": "2016-10-25", "close": 18.07, "volume": 14584210.0}, {"date": "2016-10-26", "close": 17.55, "volume": 7882947.0}, {"date": "2016-10-27", "close": 17.36, "volume": 9245287.0}, {"date": "2016-10-28", "close": 17.26, "volume": 5066298.0}, {"date": "2016-10-31", "close": 17.48, "volume": 5255330.0}, {"date": "2016-11-01", "close": 17.28, "volume": 3668701.0}, {"date": "2016-11-02", "close": 16.96, "volume": 6411634.0}, {"date": "2016-11-03", "close": 16.93, "volume": 4343296.0}, {"date": "2016-11-04", "close": 17.01, "volume": 3171433.0}, {"date": "2016-11-07", "close": 17.85, "volume": 5408509.0}, {"date": "2016-11-08", "close": 18.25, "volume": 6812464.0}, {"date": "2016-11-09", "close": 18.47, "volume": 6417235.0}, {"date": "2016-11-10", "close": 19.2, "volume": 9517202.0}, {"date": "2016-11-11", "close": 19.25, "volume": 4842036.0}, {"date": "2016-11-14", "close": 19.73, "volume": 6815947.0}, {"date": "2016-11-15", "close": 20.44, "volume": 9337181.0}, {"date": "2016-11-16", "close": 20.21, "volume": 4450921.0}, {"date": "2016-11-17", "close": 20.74, "volume": 6489378.0}, {"date": "2016-11-18", "close": 20.73, "volume": 7698115.0}, {"date": "2016-11-21", "close": 20.67, "volume": 5170101.0}, {"date": "2016-11-22", "close": 20.72, "volume": 5163424.0}, {"date": "2016-11-23", "close": 20.98, "volume": 4011704.0}, {"date": "2016-11-25", "close": 21.06, "volume": 1823226.0}, {"date": "2016-11-28", "close": 20.6, "volume": 6076359.0}, {"date": "2016-11-29", "close": 20.7, "volume": 4730291.0}, {"date": "2016-11-30", "close": 20.09, "volume": 8102120.0}, {"date": "2016-12-01", "close": 20.4, "volume": 5095484.0}, {"date": "2016-12-02", "close": 20.93, "volume": 6987987.0}, {"date": "2016-12-05", "close": 20.9, "volume": 7503022.0}, {"date": "2016-12-06", "close": 21.19, "volume": 5219828.0}, {"date": "2016-12-07", "close": 21.89, "volume": 7124695.0}, {"date": "2016-12-08", "close": 21.83, "volume": 5263557.0}, {"date": "2016-12-09", "close": 21.9, "volume": 8949513.0}, {"date": "2016-12-12", "close": 21.62, "volume": 6619479.0}, {"date": "2016-12-13", "close": 22.53, "volume": 14117710.0}, {"date": "2016-12-14", "close": 22.15, "volume": 7367610.0}, {"date": "2016-12-15", "close": 22.49, "volume": 7061457.0}, {"date": "2016-12-16", "close": 22.18, "volume": 10883640.0}, {"date": "2016-12-19", "close": 22.51, "volume": 5388864.0}, {"date": "2016-12-20", "close": 22.79, "volume": 4326310.0}, {"date": "2016-12-21", "close": 22.71, "volume": 5228495.0}, {"date": "2016-12-22", "close": 22.19, "volume": 4368450.0}, {"date": "2016-12-23", "close": 22.27, "volume": 1784185.0}, {"date": "2016-12-27", "close": 22.28, "volume": 2020222.0}, {"date": "2016-12-28", "close": 22.03, "volume": 2513930.0}, {"date": "2016-12-29", "close": 22.14, "volume": 4412082.0}, {"date": "2016-12-30", "close": 22.42, "volume": 5192156.0}, {"date": "2017-01-03", "close": 22.39, "volume": 6330697.0}, {"date": "2017-01-04", "close": 22.65, "volume": 5508496.0}, {"date": "2017-01-05", "close": 22.27, "volume": 4637039.0}, {"date": "2017-01-06", "close": 21.83, "volume": 7678636.0}, {"date": "2017-01-09", "close": 22.05, "volume": 4117694.0}, {"date": "2017-01-10", "close": 22.51, "volume": 5049182.0}, {"date": "2017-01-11", "close": 22.78, "volume": 6410696.0}, {"date": "2017-01-12", "close": 21.82, "volume": 11138610.0}, {"date": "2017-01-13", "close": 21.76, "volume": 3916160.0}, {"date": "2017-01-17", "close": 21.34, "volume": 4890002.0}, {"date": "2017-01-18", "close": 21.49, "volume": 8761944.0}, {"date": "2017-01-19", "close": 21.36, "volume": 4514173.0}, {"date": "2017-01-20", "close": 21.41, "volume": 4461109.0}, {"date": "2017-01-23", "close": 21.04, "volume": 5719673.0}, {"date": "2017-01-24", "close": 21.42, "volume": 6187509.0}, {"date": "2017-01-25", "close": 21.77, "volume": 9564066.0}, {"date": "2017-01-26", "close": 21.1, "volume": 19944560.0}, {"date": "2017-01-27", "close": 19.65, "volume": 21490100.0}, {"date": "2017-01-30", "close": 19.36, "volume": 9247967.0}, {"date": "2017-01-31", "close": 19.61, "volume": 8062214.0}, {"date": "2017-02-01", "close": 19.38, "volume": 6738899.0}, {"date": "2017-02-02", "close": 19.37, "volume": 4807793.0}, {"date": "2017-02-03", "close": 19.5, "volume": 4644751.0}, {"date": "2017-02-06", "close": 19.5, "volume": 5523506.0}, {"date": "2017-02-07", "close": 18.86, "volume": 10301280.0}, {"date": "2017-02-08", "close": 19.29, "volume": 7716821.0}, {"date": "2017-02-09", "close": 19.97, "volume": 9125815.0}, {"date": "2017-02-10", "close": 19.8, "volume": 6124248.0}, {"date": "2017-02-13", "close": 19.84, "volume": 4776640.0}, {"date": "2017-02-14", "close": 19.66, "volume": 3705177.0}, {"date": "2017-02-15", "close": 19.91, "volume": 7005168.0}, {"date": "2017-02-16", "close": 19.84, "volume": 4501726.0}, {"date": "2017-02-17", "close": 20.11, "volume": 7073390.0}, {"date": "2017-02-21", "close": 20.1, "volume": 5540627.0}, {"date": "2017-02-22", "close": 19.92, "volume": 4984358.0}, {"date": "2017-02-23", "close": 19.61, "volume": 7503268.0}, {"date": "2017-02-24", "close": 19.57, "volume": 5218677.0}, {"date": "2017-02-27", "close": 19.97, "volume": 6667059.0}, {"date": "2017-02-28", "close": 19.96, "volume": 4890277.0}, {"date": "2017-03-01", "close": 20.5, "volume": 7981839.0}, {"date": "2017-03-02", "close": 19.89, "volume": 4904616.0}, {"date": "2017-03-03", "close": 20.2, "volume": 6933613.0}, {"date": "2017-03-06", "close": 19.41, "volume": 10246160.0}, {"date": "2017-03-07", "close": 19.26, "volume": 7906963.0}, {"date": "2017-03-08", "close": 19.38, "volume": 4923382.0}, {"date": "2017-03-09", "close": 19.075, "volume": 7584351.0}, {"date": "2017-03-10", "close": 20.04, "volume": 15122370.0}, {"date": "2017-03-13", "close": 20.04, "volume": 7854616.0}, {"date": "2017-03-14", "close": 19.625, "volume": 6815620.0}, {"date": "2017-03-15", "close": 20.09, "volume": 10224570.0}, {"date": "2017-03-16", "close": 20.02, "volume": 5008384.0}, {"date": "2017-03-17", "close": 20.16, "volume": 8553004.0}, {"date": "2017-03-20", "close": 20.29, "volume": 5057576.0}, {"date": "2017-03-21", "close": 19.76, "volume": 4912327.0}, {"date": "2017-03-22", "close": 19.8, "volume": 6681782.0}, {"date": "2017-03-23", "close": 19.92, "volume": 3540075.0}, {"date": "2017-03-24", "close": 19.94, "volume": 4216691.0}, {"date": "2017-03-27", "close": 20.29, "volume": 4915138.0}, {"date": "2017-03-28", "close": 20.82, "volume": 5867941.0}, {"date": "2017-03-29", "close": 20.64, "volume": 5478791.0}, {"date": "2017-03-30", "close": 20.73, "volume": 4295655.0}, {"date": "2017-03-31", "close": 20.61, "volume": 4877846.0}, {"date": "2017-04-03", "close": 20.64, "volume": 6601415.0}, {"date": "2017-04-04", "close": 20.51, "volume": 4904345.0}, {"date": "2017-04-05", "close": 20.57, "volume": 5626613.0}, {"date": "2017-04-06", "close": 20.91, "volume": 4681043.0}, {"date": "2017-04-07", "close": 21.1, "volume": 5323941.0}, {"date": "2017-04-10", "close": 21.25, "volume": 6990558.0}, {"date": "2017-04-11", "close": 21.54, "volume": 6328195.0}, {"date": "2017-04-12", "close": 21.2, "volume": 6480491.0}, {"date": "2017-04-13", "close": 20.73, "volume": 5652416.0}, {"date": "2017-04-17", "close": 20.92, "volume": 4515582.0}, {"date": "2017-04-18", "close": 20.79, "volume": 4359669.0}, {"date": "2017-04-19", "close": 21.2, "volume": 3376730.0}, {"date": "2017-04-20", "close": 21.39, "volume": 4392608.0}, {"date": "2017-04-21", "close": 21.53, "volume": 5765560.0}, {"date": "2017-04-24", "close": 21.75, "volume": 7962778.0}, {"date": "2017-04-25", "close": 22.47, "volume": 11821000.0}, {"date": "2017-04-26", "close": 22.25, "volume": 6800733.0}, {"date": "2017-04-27", "close": 22.14, "volume": 9277507.0}, {"date": "2017-04-28", "close": 21.83, "volume": 5453807.0}, {"date": "2017-05-01", "close": 21.62, "volume": 6819487.0}, {"date": "2017-05-02", "close": 22.06, "volume": 5756349.0}, {"date": "2017-05-03", "close": 21.9, "volume": 4710049.0}, {"date": "2017-05-04", "close": 21.54, "volume": 6028380.0}, {"date": "2017-05-05", "close": 21.51, "volume": 5083585.0}, {"date": "2017-05-08", "close": 21.41, "volume": 4622901.0}, {"date": "2017-05-09", "close": 21.84, "volume": 5786427.0}, {"date": "2017-05-10", "close": 21.63, "volume": 4801878.0}, {"date": "2017-05-11", "close": 21.58, "volume": 4415916.0}, {"date": "2017-05-12", "close": 21.23, "volume": 4017647.0}, {"date": "2017-05-15", "close": 21.26, "volume": 5194773.0}, {"date": "2017-05-16", "close": 21.51, "volume": 5363770.0}, {"date": "2017-05-17", "close": 20.96, "volume": 4206870.0}, {"date": "2017-05-18", "close": 21.01, "volume": 4214107.0}, {"date": "2017-05-19", "close": 21.28, "volume": 3342010.0}, {"date": "2017-05-22", "close": 21.57, "volume": 3613794.0}, {"date": "2017-05-23", "close": 22.08, "volume": 5536229.0}, {"date": "2017-05-24", "close": 22.37, "volume": 5704148.0}, {"date": "2017-05-25", "close": 22.81, "volume": 5140420.0}, {"date": "2017-05-26", "close": 22.95, "volume": 4881157.0}, {"date": "2017-05-30", "close": 22.49, "volume": 3333745.0}, {"date": "2017-05-31", "close": 22.42, "volume": 4751226.0}, {"date": "2017-06-01", "close": 22.65, "volume": 4129850.0}, {"date": "2017-06-02", "close": 22.85, "volume": 4088530.0}, {"date": "2017-06-05", "close": 22.74, "volume": 2899578.0}, {"date": "2017-06-06", "close": 22.62, "volume": 2516498.0}, {"date": "2017-06-07", "close": 23.01, "volume": 4177384.0}, {"date": "2017-06-08", "close": 22.77, "volume": 3495105.0}, {"date": "2017-06-09", "close": 22.77, "volume": 3745116.0}, {"date": "2017-06-12", "close": 22.81, "volume": 5999999.0}, {"date": "2017-06-13", "close": 23.05, "volume": 3577971.0}, {"date": "2017-06-14", "close": 23.36, "volume": 3580458.0}, {"date": "2017-06-15", "close": 23.03, "volume": 3757781.0}, {"date": "2017-06-16", "close": 22.79, "volume": 4901186.0}, {"date": "2017-06-19", "close": 22.92, "volume": 3925612.0}, {"date": "2017-06-20", "close": 22.47, "volume": 4423692.0}, {"date": "2017-06-21", "close": 22.54, "volume": 2623278.0}, {"date": "2017-06-22", "close": 22.33, "volume": 4629384.0}, {"date": "2017-06-23", "close": 22.4, "volume": 5389147.0}, {"date": "2017-06-26", "close": 22.64, "volume": 4837608.0}, {"date": "2017-06-27", "close": 22.71, "volume": 3369320.0}, {"date": "2017-06-28", "close": 22.96, "volume": 3798579.0}, {"date": "2017-06-29", "close": 22.85, "volume": 3443728.0}, {"date": "2017-06-30", "close": 22.83, "volume": 2595069.0}, {"date": "2017-07-03", "close": 23.02, "volume": 2229992.0}, {"date": "2017-07-05", "close": 23.04, "volume": 3596312.0}, {"date": "2017-07-06", "close": 22.88, "volume": 3686484.0}, {"date": "2017-07-07", "close": 23.36, "volume": 4184401.0}, {"date": "2017-07-10", "close": 23.11, "volume": 3868671.0}, {"date": "2017-07-11", "close": 22.93, "volume": 3453259.0}, {"date": "2017-07-12", "close": 23.29, "volume": 4033732.0}, {"date": "2017-07-13", "close": 23.75, "volume": 8950646.0}, {"date": "2017-07-14", "close": 23.43, "volume": 4044332.0}, {"date": "2017-07-17", "close": 23.525, "volume": 3538339.0}, {"date": "2017-07-18", "close": 23.26, "volume": 4824681.0}, {"date": "2017-07-19", "close": 23.33, "volume": 5155035.0}, {"date": "2017-07-20", "close": 23.33, "volume": 3942020.0}, {"date": "2017-07-21", "close": 23.45, "volume": 4313342.0}, {"date": "2017-07-24", "close": 22.76, "volume": 9002117.0}, {"date": "2017-07-25", "close": 22.77, "volume": 8571393.0}, {"date": "2017-07-26", "close": 22.07, "volume": 9381711.0}, {"date": "2017-07-27", "close": 21.71, "volume": 7848303.0}, {"date": "2017-07-28", "close": 22.06, "volume": 4825563.0}, {"date": "2017-07-31", "close": 21.93, "volume": 4352936.0}, {"date": "2017-08-01", "close": 21.98, "volume": 4046755.0}, {"date": "2017-08-02", "close": 22.13, "volume": 5131140.0}, {"date": "2017-08-03", "close": 22.13, "volume": 4625525.0}, {"date": "2017-08-04", "close": 22.43, "volume": 2900479.0}, {"date": "2017-08-07", "close": 22.14, "volume": 4717899.0}, {"date": "2017-08-08", "close": 21.81, "volume": 5281960.0}, {"date": "2017-08-09", "close": 21.85, "volume": 3602969.0}, {"date": "2017-08-10", "close": 21.46, "volume": 4986057.0}, {"date": "2017-08-11", "close": 21.32, "volume": 3428650.0}, {"date": "2017-08-14", "close": 21.67, "volume": 4141088.0}, {"date": "2017-08-15", "close": 21.82, "volume": 3039986.0}, {"date": "2017-08-16", "close": 21.81, "volume": 3375565.0}, {"date": "2017-08-17", "close": 20.49, "volume": 5832865.0}, {"date": "2017-08-18", "close": 20.28, "volume": 5203708.0}, {"date": "2017-08-21", "close": 20.2, "volume": 3514141.0}, {"date": "2017-08-22", "close": 20.3, "volume": 3334108.0}, {"date": "2017-08-23", "close": 19.64, "volume": 4472148.0}, {"date": "2017-08-24", "close": 19.34, "volume": 5861263.0}, {"date": "2017-08-25", "close": 19.85, "volume": 3778933.0}, {"date": "2017-08-28", "close": 19.59, "volume": 3738196.0}, {"date": "2017-08-29", "close": 19.71, "volume": 3081558.0}, {"date": "2017-08-30", "close": 19.72, "volume": 3171397.0}, {"date": "2017-08-31", "close": 19.81, "volume": 2277127.0}, {"date": "2017-09-01", "close": 19.82, "volume": 2740192.0}, {"date": "2017-09-05", "close": 19.16, "volume": 6219993.0}, {"date": "2017-09-06", "close": 18.85, "volume": 10006340.0}, {"date": "2017-09-07", "close": 18.25, "volume": 7101711.0}, {"date": "2017-09-08", "close": 18.7, "volume": 13192180.0}, {"date": "2017-09-11", "close": 19.38, "volume": 15875650.0}, {"date": "2017-09-12", "close": 19.78, "volume": 8434708.0}, {"date": "2017-09-13", "close": 19.35, "volume": 11248550.0}, {"date": "2017-09-14", "close": 19.37, "volume": 6229560.0}, {"date": "2017-09-15", "close": 19.38, "volume": 7470353.0}, {"date": "2017-09-18", "close": 19.16, "volume": 6205253.0}, {"date": "2017-09-19", "close": 19.04, "volume": 6441277.0}, {"date": "2017-09-20", "close": 19.25, "volume": 6204661.0}, {"date": "2017-09-21", "close": 18.9, "volume": 6711964.0}, {"date": "2017-09-22", "close": 18.62, "volume": 8916027.0}, {"date": "2017-09-25", "close": 18.87, "volume": 4572270.0}, {"date": "2017-09-26", "close": 18.7, "volume": 8587305.0}, {"date": "2017-09-27", "close": 18.55, "volume": 6407337.0}, {"date": "2017-09-28", "close": 18.51, "volume": 7277759.0}, {"date": "2017-09-29", "close": 18.53, "volume": 5213607.0}, {"date": "2017-10-02", "close": 18.51, "volume": 6325275.0}, {"date": "2017-10-03", "close": 19.82, "volume": 12089110.0}, {"date": "2017-10-04", "close": 19.33, "volume": 7684116.0}, {"date": "2017-10-05", "close": 19.29, "volume": 4968234.0}, {"date": "2017-10-06", "close": 19.64, "volume": 5328314.0}, {"date": "2017-10-09", "close": 19.49, "volume": 3418108.0}, {"date": "2017-10-10", "close": 20.23, "volume": 11086850.0}, {"date": "2017-10-11", "close": 20.53, "volume": 12330380.0}, {"date": "2017-10-12", "close": 20.34, "volume": 7428598.0}, {"date": "2017-10-13", "close": 20.37, "volume": 8651085.0}, {"date": "2017-10-16", "close": 20.24, "volume": 3907726.0}, {"date": "2017-10-17", "close": 20.18, "volume": 4224175.0}, {"date": "2017-10-18", "close": 20.07, "volume": 4066053.0}, {"date": "2017-10-19", "close": 20.34, "volume": 6967883.0}, {"date": "2017-10-20", "close": 20.35, "volume": 6358323.0}, {"date": "2017-10-23", "close": 19.88, "volume": 9137027.0}, {"date": "2017-10-24", "close": 20.62, "volume": 11752520.0}, {"date": "2017-10-25", "close": 19.72, "volume": 8504484.0}, {"date": "2017-10-26", "close": 19.59, "volume": 7770743.0}, {"date": "2017-10-27", "close": 19.38, "volume": 5664594.0}, {"date": "2017-10-30", "close": 18.94, "volume": 6021347.0}, {"date": "2017-10-31", "close": 19.15, "volume": 5754354.0}, {"date": "2017-11-01", "close": 18.95, "volume": 4993025.0}, {"date": "2017-11-02", "close": 18.92, "volume": 3874476.0}, {"date": "2017-11-03", "close": 19.19, "volume": 2982735.0}, {"date": "2017-11-06", "close": 19.32, "volume": 4186977.0}, {"date": "2017-11-07", "close": 18.92, "volume": 4220524.0}, {"date": "2017-11-08", "close": 18.8, "volume": 4755581.0}, {"date": "2017-11-09", "close": 18.83, "volume": 7370012.0}, {"date": "2017-11-10", "close": 18.99, "volume": 7361203.0}, {"date": "2017-11-13", "close": 18.95, "volume": 10092440.0}, {"date": "2017-11-14", "close": 19.63, "volume": 5332087.0}, {"date": "2017-11-15", "close": 20.15, "volume": 6424854.0}, {"date": "2017-11-16", "close": 20.26, "volume": 4447204.0}, {"date": "2017-11-17", "close": 19.99, "volume": 3304712.0}, {"date": "2017-11-20", "close": 19.78, "volume": 2881284.0}, {"date": "2017-11-21", "close": 19.98, "volume": 2633255.0}, {"date": "2017-11-22", "close": 19.9, "volume": 2532744.0}, {"date": "2017-11-24", "close": 19.84, "volume": 1059876.0}, {"date": "2017-11-27", "close": 19.68, "volume": 3035898.0}, {"date": "2017-11-28", "close": 20.12, "volume": 4683719.0}, {"date": "2017-11-29", "close": 20.96, "volume": 8809687.0}, {"date": "2017-11-30", "close": 21.47, "volume": 6445725.0}, {"date": "2017-12-01", "close": 21.31, "volume": 4633066.0}, {"date": "2017-12-04", "close": 21.97, "volume": 8322777.0}, {"date": "2017-12-05", "close": 21.66, "volume": 6513379.0}, {"date": "2017-12-06", "close": 21.62, "volume": 2843992.0}, {"date": "2017-12-07", "close": 21.87, "volume": 2748104.0}, {"date": "2017-12-08", "close": 22.08, "volume": 3348012.0}, {"date": "2017-12-11", "close": 22.19, "volume": 3725184.0}, {"date": "2017-12-12", "close": 21.59, "volume": 8478119.0}, {"date": "2017-12-13", "close": 21.49, "volume": 6292946.0}, {"date": "2017-12-14", "close": 21.18, "volume": 5514589.0}, {"date": "2017-12-15", "close": 21.29, "volume": 7720764.0}, {"date": "2017-12-18", "close": 21.82, "volume": 4867976.0}, {"date": "2017-12-19", "close": 21.59, "volume": 3651658.0}, {"date": "2017-12-20", "close": 21.96, "volume": 3630837.0}, {"date": "2017-12-21", "close": 22.43, "volume": 5443226.0}, {"date": "2017-12-22", "close": 22.44, "volume": 2912618.0}, {"date": "2017-12-26", "close": 22.58, "volume": 4217203.0}, {"date": "2017-12-27", "close": 22.5, "volume": 2085006.0}, {"date": "2017-12-28", "close": 22.54, "volume": 2816230.0}, {"date": "2017-12-29", "close": 22.34, "volume": 3128587.0}, {"date": "2018-01-02", "close": 22.38, "volume": 3412575.0}, {"date": "2018-01-03", "close": 21.59, "volume": 5206464.0}, {"date": "2018-01-04", "close": 21.69, "volume": 5247381.0}, {"date": "2018-01-05", "close": 21.38, "volume": 4835868.0}, {"date": "2018-01-08", "close": 21.28, "volume": 3660957.0}, {"date": "2018-01-09", "close": 21.47, "volume": 6086752.0}, {"date": "2018-01-10", "close": 21.59, "volume": 6218442.0}, {"date": "2018-01-11", "close": 22.34, "volume": 6444338.0}, {"date": "2018-01-12", "close": 22.93, "volume": 4361571.0}, {"date": "2018-01-16", "close": 22.3, "volume": 3688524.0}, {"date": "2018-01-17", "close": 22.45, "volume": 2890270.0}, {"date": "2018-01-18", "close": 22.48, "volume": 2397519.0}, {"date": "2018-01-19", "close": 22.57, "volume": 3154867.0}, {"date": "2018-01-22", "close": 22.59, "volume": 3126940.0}, {"date": "2018-01-23", "close": 22.53, "volume": 2946948.0}, {"date": "2018-01-24", "close": 22.05, "volume": 9585742.0}, {"date": "2018-01-25", "close": 20.69, "volume": 14990470.0}, {"date": "2018-01-26", "close": 20.5, "volume": 9836852.0}, {"date": "2018-01-29", "close": 20.28, "volume": 4544338.0}, {"date": "2018-01-30", "close": 20.65, "volume": 4898086.0}, {"date": "2018-01-31", "close": 20.86, "volume": 5326759.0}, {"date": "2018-02-01", "close": 20.94, "volume": 4959227.0}, {"date": "2018-02-02", "close": 20.33, "volume": 4019776.0}, {"date": "2018-02-05", "close": 19.82, "volume": 6604447.0}, {"date": "2018-02-06", "close": 20.35, "volume": 6301539.0}, {"date": "2018-02-07", "close": 20.385, "volume": 4987485.0}, {"date": "2018-02-08", "close": 19.83, "volume": 3716775.0}, {"date": "2018-02-09", "close": 19.89, "volume": 5870325.0}, {"date": "2018-02-12", "close": 19.87, "volume": 6753822.0}, {"date": "2018-02-13", "close": 19.96, "volume": 5555900.0}, {"date": "2018-02-14", "close": 20.14, "volume": 2894471.0}, {"date": "2018-02-15", "close": 20.3, "volume": 2432638.0}, {"date": "2018-02-16", "close": 20.3, "volume": 2172671.0}, {"date": "2018-02-20", "close": 20.02, "volume": 3222568.0}, {"date": "2018-02-21", "close": 20.74, "volume": 4886196.0}, {"date": "2018-02-22", "close": 20.85, "volume": 4645528.0}, {"date": "2018-02-23", "close": 21.32, "volume": 3106700.0}, {"date": "2018-02-26", "close": 21.73, "volume": 5643033.0}, {"date": "2018-02-27", "close": 21.35, "volume": 3032017.0}, {"date": "2018-02-28", "close": 21.05, "volume": 4227269.0}, {"date": "2018-03-01", "close": 21.08, "volume": 2394726.0}, {"date": "2018-03-02", "close": 21.29, "volume": 3293908.0}, {"date": "2018-03-05", "close": 21.27, "volume": 3350056.0}, {"date": "2018-03-06", "close": 21.44, "volume": 3287268.0}, {"date": "2018-03-07", "close": 21.5, "volume": 2782711.0}, {"date": "2018-03-08", "close": 21.71, "volume": 3724610.0}, {"date": "2018-03-09", "close": 22.0, "volume": 3102580.0}, {"date": "2018-03-12", "close": 22.04, "volume": 4620807.0}, {"date": "2018-03-13", "close": 22.35, "volume": 4617962.0}, {"date": "2018-03-14", "close": 22.34, "volume": 3988439.0}, {"date": "2018-03-15", "close": 22.26, "volume": 2682026.0}, {"date": "2018-03-16", "close": 22.59, "volume": 6418316.0}, {"date": "2018-03-19", "close": 22.17, "volume": 3846032.0}, {"date": "2018-03-20", "close": 22.3, "volume": 2603415.0}, {"date": "2018-03-21", "close": 21.78, "volume": 4257272.0}, {"date": "2018-03-22", "close": 21.27, "volume": 6693439.0}, {"date": "2018-03-23", "close": 20.84, "volume": 4767682.0}, {"date": "2018-03-26", "close": 20.48, "volume": 7110599.0}, {"date": "2018-03-27", "close": 19.95, "volume": 6084295.0}, {"date": "2018-03-28", "close": 20.17, "volume": 8120997.0}, {"date": "2018-03-29", "close": 20.32, "volume": 2481118.0}, {"date": "2018-04-02", "close": 19.73, "volume": 4146724.0}, {"date": "2018-04-03", "close": 20.15, "volume": 9274549.0}, {"date": "2018-04-04", "close": 20.48, "volume": 4923876.0}, {"date": "2018-04-05", "close": 20.64, "volume": 5314342.0}, {"date": "2018-04-06", "close": 19.95, "volume": 5722027.0}, {"date": "2018-04-09", "close": 19.48, "volume": 7399183.0}, {"date": "2018-04-10", "close": 19.36, "volume": 6089524.0}, {"date": "2018-04-11", "close": 19.33, "volume": 6113074.0}, {"date": "2018-04-12", "close": 19.55, "volume": 5765829.0}, {"date": "2018-04-13", "close": 19.51, "volume": 3224037.0}, {"date": "2018-04-16", "close": 19.77, "volume": 3977877.0}, {"date": "2018-04-17", "close": 19.81, "volume": 3240005.0}, {"date": "2018-04-18", "close": 19.97, "volume": 4515039.0}, {"date": "2018-04-19", "close": 19.66, "volume": 3112101.0}, {"date": "2018-04-20", "close": 19.86, "volume": 4725059.0}, {"date": "2018-04-23", "close": 19.91, "volume": 5915877.0}, {"date": "2018-04-24", "close": 19.53, "volume": 5277419.0}, {"date": "2018-04-25", "close": 19.17, "volume": 6806125.0}, {"date": "2018-04-26", "close": 19.17, "volume": 8163472.0}, {"date": "2018-04-27", "close": 19.28, "volume": 2913929.0}, {"date": "2018-04-30", "close": 19.19, "volume": 5786862.0}, {"date": "2018-05-01", "close": 19.44, "volume": 5229840.0}, {"date": "2018-05-02", "close": 19.34, "volume": 3818730.0}, {"date": "2018-05-03", "close": 19.21, "volume": 2934898.0}, {"date": "2018-05-04", "close": 19.36, "volume": 2821084.0}, {"date": "2018-05-07", "close": 19.25, "volume": 3448225.0}, {"date": "2018-05-08", "close": 19.25, "volume": 3908498.0}, {"date": "2018-05-09", "close": 18.71, "volume": 5098712.0}, {"date": "2018-05-10", "close": 18.81, "volume": 3217857.0}, {"date": "2018-05-11", "close": 18.98, "volume": 4356796.0}, {"date": "2018-05-14", "close": 18.87, "volume": 5044852.0}, {"date": "2018-05-15", "close": 19.01, "volume": 3484753.0}, {"date": "2018-05-16", "close": 19.47, "volume": 6058071.0}, {"date": "2018-05-17", "close": 19.32, "volume": 2490189.0}, {"date": "2018-05-18", "close": 19.04, "volume": 4020574.0}, {"date": "2018-05-21", "close": 19.18, "volume": 4941311.0}, {"date": "2018-05-22", "close": 18.89, "volume": 2867848.0}, {"date": "2018-05-23", "close": 18.67, "volume": 3041814.0}, {"date": "2018-05-24", "close": 19.04, "volume": 3420578.0}, {"date": "2018-05-25", "close": 19.41, "volume": 6609523.0}, {"date": "2018-05-29", "close": 19.2, "volume": 4731906.0}, {"date": "2018-05-30", "close": 18.98, "volume": 4697882.0}, {"date": "2018-05-31", "close": 18.89, "volume": 3852261.0}, {"date": "2018-06-01", "close": 18.77, "volume": 4933037.0}, {"date": "2018-06-04", "close": 19.11, "volume": 4890889.0}, {"date": "2018-06-05", "close": 18.86, "volume": 3453984.0}, {"date": "2018-06-06", "close": 18.77, "volume": 6203666.0}, {"date": "2018-06-07", "close": 18.77, "volume": 4292470.0}, {"date": "2018-06-08", "close": 18.84, "volume": 4006410.0}, {"date": "2018-06-11", "close": 19.08, "volume": 4327241.0}, {"date": "2018-06-12", "close": 18.94, "volume": 6676710.0}, {"date": "2018-06-13", "close": 18.99, "volume": 3924302.0}, {"date": "2018-06-14", "close": 19.04, "volume": 3798242.0}, {"date": "2018-06-15", "close": 19.19, "volume": 5105012.0}, {"date": "2018-06-18", "close": 19.18, "volume": 3172147.0}, {"date": "2018-06-19", "close": 18.97, "volume": 3239886.0}, {"date": "2018-06-20", "close": 19.02, "volume": 2411612.0}, {"date": "2018-06-21", "close": 19.27, "volume": 3586655.0}, {"date": "2018-06-22", "close": 18.98, "volume": 5554535.0}, {"date": "2018-06-25", "close": 18.79, "volume": 3534330.0}, {"date": "2018-06-26", "close": 18.75, "volume": 3696150.0}, {"date": "2018-06-27", "close": 18.92, "volume": 6030874.0}, {"date": "2018-06-28", "close": 18.86, "volume": 4062839.0}, {"date": "2018-06-29", "close": 18.98, "volume": 5608945.0}, {"date": "2018-07-02", "close": 19.1, "volume": 2870539.0}, {"date": "2018-07-03", "close": 19.12, "volume": 1911107.0}, {"date": "2018-07-05", "close": 19.28, "volume": 2649876.0}, {"date": "2018-07-06", "close": 19.45, "volume": 2777928.0}, {"date": "2018-07-09", "close": 19.64, "volume": 3378642.0}, {"date": "2018-07-10", "close": 19.5, "volume": 2962521.0}, {"date": "2018-07-11", "close": 19.29, "volume": 4798310.0}, {"date": "2018-07-12", "close": 19.15, "volume": 4880785.0}, {"date": "2018-07-13", "close": 19.28, "volume": 2965665.0}, {"date": "2018-07-16", "close": 19.4, "volume": 2872941.0}, {"date": "2018-07-17", "close": 19.52, "volume": 3385168.0}, {"date": "2018-07-18", "close": 19.97, "volume": 5397737.0}, {"date": "2018-07-19", "close": 19.83, "volume": 3581582.0}, {"date": "2018-07-20", "close": 19.84, "volume": 4462094.0}, {"date": "2018-07-23", "close": 19.81, "volume": 4696934.0}, {"date": "2018-07-24", "close": 17.79, "volume": 21077510.0}, {"date": "2018-07-25", "close": 17.22, "volume": 12332440.0}, {"date": "2018-07-26", "close": 17.98, "volume": 10007830.0}, {"date": "2018-07-27", "close": 18.05, "volume": 7254814.0}, {"date": "2018-07-30", "close": 17.91, "volume": 5446178.0}, {"date": "2018-07-31", "close": 18.0, "volume": 4908564.0}, {"date": "2018-08-01", "close": 17.55, "volume": 6982813.0}, {"date": "2018-08-02", "close": 17.81, "volume": 5145643.0}, {"date": "2018-08-03", "close": 18.25, "volume": 6576599.0}, {"date": "2018-08-06", "close": 18.35, "volume": 3795250.0}, {"date": "2018-08-07", "close": 18.21, "volume": 4278098.0}, {"date": "2018-08-08", "close": 18.46, "volume": 4745768.0}, {"date": "2018-08-09", "close": 18.5, "volume": 2222379.0}, {"date": "2018-08-10", "close": 18.45, "volume": 2953474.0}, {"date": "2018-08-13", "close": 18.17, "volume": 4474809.0}, {"date": "2018-08-14", "close": 18.32, "volume": 4669602.0}, {"date": "2018-08-15", "close": 18.5, "volume": 3890031.0}, {"date": "2018-08-16", "close": 18.66, "volume": 3647837.0}, {"date": "2018-08-17", "close": 18.8, "volume": 2790778.0}, {"date": "2018-08-20", "close": 19.26, "volume": 4559644.0}, {"date": "2018-08-21", "close": 19.3, "volume": 3258069.0}, {"date": "2018-08-22", "close": 18.95, "volume": 3870386.0}, {"date": "2018-08-23", "close": 18.9, "volume": 2869498.0}, {"date": "2018-08-24", "close": 18.63, "volume": 3712193.0}, {"date": "2018-08-27", "close": 18.61, "volume": 7240295.0}, {"date": "2018-08-28", "close": 19.01, "volume": 7212984.0}, {"date": "2018-08-29", "close": 19.21, "volume": 7128294.0}, {"date": "2018-08-30", "close": 19.16, "volume": 4398596.0}, {"date": "2018-08-31", "close": 19.08, "volume": 3164660.0}, {"date": "2018-09-04", "close": 19.22, "volume": 4858886.0}, {"date": "2018-09-05", "close": 19.07, "volume": 7840485.0}, {"date": "2018-09-06", "close": 18.96, "volume": 3823033.0}, {"date": "2018-09-07", "close": 18.8, "volume": 4238110.0}, {"date": "2018-09-10", "close": 19.02, "volume": 3449372.0}, {"date": "2018-09-11", "close": 19.04, "volume": 2371898.0}, {"date": "2018-09-12", "close": 18.97, "volume": 2641932.0}, {"date": "2018-09-13", "close": 19.22, "volume": 2520566.0}, {"date": "2018-09-14", "close": 19.18, "volume": 3161941.0}, {"date": "2018-09-17", "close": 19.64, "volume": 4070377.0}, {"date": "2018-09-18", "close": 19.74, "volume": 3338052.0}, {"date": "2018-09-19", "close": 19.89, "volume": 2506256.0}, {"date": "2018-09-20", "close": 19.91, "volume": 2617391.0}, {"date": "2018-09-21", "close": 19.89, "volume": 5617489.0}, {"date": "2018-09-24", "close": 19.49, "volume": 3584192.0}, {"date": "2018-09-25", "close": 19.3, "volume": 3374944.0}, {"date": "2018-09-26", "close": 19.17, "volume": 3825343.0}, {"date": "2018-09-27", "close": 19.38, "volume": 4886628.0}, {"date": "2018-09-28", "close": 19.36, "volume": 5243757.0}, {"date": "2018-10-01", "close": 18.99, "volume": 4240486.0}, {"date": "2018-10-02", "close": 18.93, "volume": 4680328.0}, {"date": "2018-10-03", "close": 18.53, "volume": 4858071.0}, {"date": "2018-10-04", "close": 18.48, "volume": 3782017.0}, {"date": "2018-10-05", "close": 18.1, "volume": 4269716.0}, {"date": "2018-10-08", "close": 17.98, "volume": 4406059.0}, {"date": "2018-10-09", "close": 17.38, "volume": 5358107.0}, {"date": "2018-10-10", "close": 16.63, "volume": 8854496.0}, {"date": "2018-10-11", "close": 16.21, "volume": 10495720.0}, {"date": "2018-10-12", "close": 16.36, "volume": 7414409.0}, {"date": "2018-10-15", "close": 16.48, "volume": 4303625.0}, {"date": "2018-10-16", "close": 16.86, "volume": 3851994.0}, {"date": "2018-10-17", "close": 16.87, "volume": 4468332.0}, {"date": "2018-10-18", "close": 16.34, "volume": 3962382.0}, {"date": "2018-10-19", "close": 16.52, "volume": 2883162.0}, {"date": "2018-10-22", "close": 16.57, "volume": 5603188.0}, {"date": "2018-10-23", "close": 16.63, "volume": 10546410.0}, {"date": "2018-10-24", "close": 15.82, "volume": 5723199.0}, {"date": "2018-10-25", "close": 16.45, "volume": 4965250.0}, {"date": "2018-10-26", "close": 16.28, "volume": 3577734.0}, {"date": "2018-10-29", "close": 16.16, "volume": 3953596.0}, {"date": "2018-10-30", "close": 17.08, "volume": 5293024.0}, {"date": "2018-10-31", "close": 16.73, "volume": 5072039.0}, {"date": "2018-11-01", "close": 17.23, "volume": 3334716.0}, {"date": "2018-11-02", "close": 17.66, "volume": 4905402.0}, {"date": "2018-11-05", "close": 17.86, "volume": 4894773.0}, {"date": "2018-11-06", "close": 17.86, "volume": 3855454.0}, {"date": "2018-11-07", "close": 18.2, "volume": 3858685.0}, {"date": "2018-11-08", "close": 18.23, "volume": 3015825.0}, {"date": "2018-11-09", "close": 18.1, "volume": 6656692.0}, {"date": "2018-11-12", "close": 17.99, "volume": 5560978.0}, {"date": "2018-11-13", "close": 18.21, "volume": 5742839.0}, {"date": "2018-11-14", "close": 18.17, "volume": 4983591.0}, {"date": "2018-11-15", "close": 18.17, "volume": 3862088.0}, {"date": "2018-11-16", "close": 18.03, "volume": 3771406.0}, {"date": "2018-11-19", "close": 17.73, "volume": 4959454.0}, {"date": "2018-11-20", "close": 17.6, "volume": 2691565.0}, {"date": "2018-11-21", "close": 18.05, "volume": 2212832.0}, {"date": "2018-11-23", "close": 18.35, "volume": 1418350.0}, {"date": "2018-11-26", "close": 18.5, "volume": 3880884.0}, {"date": "2018-11-27", "close": 18.7, "volume": 4941439.0}, {"date": "2018-11-28", "close": 19.03, "volume": 3178102.0}, {"date": "2018-11-29", "close": 19.03, "volume": 2798993.0}, {"date": "2018-11-30", "close": 19.52, "volume": 5936946.0}, {"date": "2018-12-03", "close": 19.24, "volume": 4683584.0}, {"date": "2018-12-04", "close": 18.74, "volume": 4713693.0}, {"date": "2018-12-06", "close": 18.85, "volume": 4773537.0}, {"date": "2018-12-07", "close": 17.89, "volume": 6963044.0}, {"date": "2018-12-10", "close": 17.95, "volume": 4220744.0}, {"date": "2018-12-11", "close": 17.92, "volume": 3360884.0}, {"date": "2018-12-12", "close": 17.65, "volume": 6607554.0}, {"date": "2018-12-13", "close": 17.27, "volume": 11018790.0}, {"date": "2018-12-14", "close": 16.83, "volume": 7179050.0}, {"date": "2018-12-17", "close": 16.52, "volume": 5723286.0}, {"date": "2018-12-18", "close": 16.79, "volume": 5658970.0}, {"date": "2018-12-19", "close": 16.59, "volume": 3141178.0}, {"date": "2018-12-20", "close": 16.14, "volume": 6667118.0}, {"date": "2018-12-21", "close": 15.53, "volume": 7807311.0}, {"date": "2018-12-24", "close": 15.19, "volume": 2547223.0}, {"date": "2018-12-26", "close": 16.07, "volume": 3708044.0}, {"date": "2018-12-27", "close": 15.99, "volume": 3657570.0}, {"date": "2018-12-28", "close": 16.0, "volume": 3400140.0}, {"date": "2018-12-31", "close": 16.06, "volume": 3861396.0}, {"date": "2019-01-02", "close": 16.2, "volume": 2573165.0}, {"date": "2019-01-03", "close": 15.93, "volume": 6425287.0}, {"date": "2019-01-04", "close": 16.55, "volume": 4718014.0}, {"date": "2019-01-07", "close": 16.69, "volume": 3178322.0}, {"date": "2019-01-08", "close": 16.85, "volume": 3893709.0}, {"date": "2019-01-09", "close": 17.23, "volume": 4019509.0}, {"date": "2019-01-10", "close": 17.15, "volume": 7312026.0}, {"date": "2019-01-11", "close": 17.25, "volume": 2531656.0}, {"date": "2019-01-14", "close": 17.15, "volume": 4120406.0}, {"date": "2019-01-15", "close": 17.16, "volume": 3605052.0}, {"date": "2019-01-16", "close": 17.35, "volume": 4894324.0}, {"date": "2019-01-17", "close": 17.45, "volume": 4725379.0}, {"date": "2019-01-18", "close": 17.6, "volume": 2240094.0}, {"date": "2019-01-22", "close": 17.37, "volume": 4016351.0}, {"date": "2019-01-23", "close": 17.24, "volume": 4067359.0}, {"date": "2019-01-24", "close": 18.12, "volume": 7796549.0}, {"date": "2019-01-25", "close": 17.71, "volume": 8500170.0}, {"date": "2019-01-28", "close": 18.16, "volume": 7822226.0}, {"date": "2019-01-29", "close": 18.12, "volume": 2872379.0}, {"date": "2019-01-30", "close": 18.36, "volume": 4583619.0}, {"date": "2019-01-31", "close": 17.99, "volume": 4925731.0}, {"date": "2019-02-01", "close": 17.91, "volume": 5219398.0}, {"date": "2019-02-04", "close": 18.0, "volume": 3195332.0}, {"date": "2019-02-05", "close": 17.97, "volume": 4173419.0}, {"date": "2019-02-06", "close": 18.14, "volume": 2811366.0}, {"date": "2019-02-07", "close": 18.1, "volume": 2989272.0}, {"date": "2019-02-08", "close": 18.14, "volume": 1832588.0}, {"date": "2019-02-11", "close": 18.26, "volume": 3917682.0}, {"date": "2019-02-12", "close": 17.89, "volume": 4126330.0}, {"date": "2019-02-13", "close": 18.05, "volume": 3975458.0}, {"date": "2019-02-14", "close": 18.08, "volume": 2537488.0}, {"date": "2019-02-15", "close": 17.96, "volume": 2936011.0}, {"date": "2019-02-19", "close": 17.93, "volume": 4166013.0}, {"date": "2019-02-20", "close": 17.56, "volume": 5308866.0}, {"date": "2019-02-21", "close": 17.49, "volume": 3749108.0}, {"date": "2019-02-22", "close": 17.22, "volume": 3810099.0}, {"date": "2019-02-25", "close": 17.25, "volume": 3615965.0}, {"date": "2019-02-26", "close": 17.18, "volume": 3996185.0}, {"date": "2019-02-27", "close": 16.9, "volume": 4991047.0}, {"date": "2019-02-28", "close": 16.7, "volume": 4656188.0}, {"date": "2019-03-01", "close": 16.93, "volume": 5229750.0}, {"date": "2019-03-04", "close": 16.56, "volume": 4703127.0}, {"date": "2019-03-05", "close": 16.43, "volume": 5272946.0}, {"date": "2019-03-06", "close": 16.42, "volume": 5287083.0}, {"date": "2019-03-07", "close": 16.19, "volume": 3607719.0}, {"date": "2019-03-08", "close": 16.08, "volume": 3024295.0}, {"date": "2019-03-11", "close": 16.51, "volume": 6097514.0}, {"date": "2019-03-12", "close": 16.5, "volume": 7023187.0}, {"date": "2019-03-13", "close": 16.83, "volume": 7540201.0}, {"date": "2019-03-14", "close": 16.71, "volume": 4352087.0}, {"date": "2019-03-15", "close": 16.74, "volume": 6116833.0}, {"date": "2019-03-18", "close": 16.63, "volume": 5144784.0}, {"date": "2019-03-19", "close": 16.62, "volume": 3604135.0}, {"date": "2019-03-20", "close": 16.31, "volume": 4823908.0}, {"date": "2019-03-21", "close": 16.3, "volume": 6710157.0}, {"date": "2019-03-22", "close": 15.93, "volume": 5453686.0}, {"date": "2019-03-25", "close": 15.67, "volume": 5871507.0}, {"date": "2019-03-26", "close": 15.78, "volume": 4475091.0}, {"date": "2019-03-27", "close": 16.14, "volume": 8692457.0}, {"date": "2019-03-28", "close": 16.18, "volume": 4792986.0}, {"date": "2019-03-29", "close": 16.36, "volume": 4395259.0}, {"date": "2019-04-01", "close": 16.61, "volume": 5229054.0}, {"date": "2019-04-02", "close": 16.81, "volume": 5018216.0}, {"date": "2019-04-03", "close": 16.77, "volume": 3953659.0}, {"date": "2019-04-04", "close": 16.6, "volume": 6306614.0}, {"date": "2019-04-05", "close": 16.64, "volume": 2910575.0}, {"date": "2019-04-08", "close": 16.58, "volume": 4023241.0}, {"date": "2019-04-09", "close": 16.34, "volume": 3724774.0}, {"date": "2019-04-10", "close": 16.92, "volume": 10764440.0}, {"date": "2019-04-11", "close": 17.14, "volume": 7532448.0}, {"date": "2019-04-12", "close": 17.04, "volume": 4532882.0}, {"date": "2019-04-15", "close": 16.93, "volume": 5039676.0}, {"date": "2019-04-16", "close": 16.88, "volume": 3146920.0}, {"date": "2019-04-17", "close": 16.98, "volume": 3568034.0}, {"date": "2019-04-18", "close": 16.96, "volume": 3169699.0}, {"date": "2019-04-22", "close": 16.83, "volume": 4371282.0}, {"date": "2019-04-23", "close": 17.55, "volume": 13998240.0}, {"date": "2019-04-24", "close": 18.19, "volume": 9824841.0}, {"date": "2019-04-25", "close": 18.03, "volume": 7594739.0}, {"date": "2019-04-26", "close": 18.12, "volume": 5013430.0}, {"date": "2019-04-29", "close": 18.25, "volume": 4636624.0}, {"date": "2019-04-30", "close": 18.55, "volume": 5566054.0}, {"date": "2019-05-01", "close": 18.63, "volume": 6694268.0}, {"date": "2019-05-02", "close": 18.63, "volume": 3862587.0}, {"date": "2019-05-03", "close": 18.71, "volume": 2522302.0}, {"date": "2019-05-06", "close": 18.71, "volume": 2702991.0}, {"date": "2019-05-07", "close": 18.52, "volume": 3868244.0}, {"date": "2019-05-08", "close": 18.44, "volume": 3342452.0}, {"date": "2019-05-09", "close": 18.34, "volume": 3596242.0}, {"date": "2019-05-10", "close": 18.31, "volume": 4393679.0}, {"date": "2019-05-13", "close": 17.61, "volume": 4761288.0}, {"date": "2019-05-14", "close": 17.97, "volume": 3197767.0}, {"date": "2019-05-15", "close": 17.83, "volume": 4711777.0}, {"date": "2019-05-16", "close": 17.84, "volume": 4130437.0}, {"date": "2019-05-17", "close": 17.81, "volume": 2447400.0}, {"date": "2019-05-20", "close": 17.57, "volume": 2365509.0}, {"date": "2019-05-21", "close": 17.87, "volume": 3224162.0}, {"date": "2019-05-22", "close": 17.56, "volume": 2748594.0}, {"date": "2019-05-23", "close": 17.58, "volume": 4010509.0}, {"date": "2019-05-24", "close": 17.47, "volume": 2807694.0}, {"date": "2019-05-28", "close": 17.21, "volume": 4476985.0}, {"date": "2019-05-29", "close": 17.12, "volume": 4053682.0}, {"date": "2019-05-30", "close": 17.36, "volume": 4141443.0}, {"date": "2019-05-31", "close": 17.23, "volume": 4971098.0}, {"date": "2019-06-03", "close": 17.24, "volume": 2620521.0}, {"date": "2019-06-04", "close": 17.81, "volume": 3230428.0}, {"date": "2019-06-05", "close": 18.13, "volume": 4127282.0}, {"date": "2019-06-06", "close": 17.92, "volume": 4572543.0}, {"date": "2019-06-07", "close": 18.3, "volume": 3872547.0}, {"date": "2019-06-10", "close": 18.25, "volume": 2505051.0}, {"date": "2019-06-11", "close": 19.09, "volume": 6723734.0}, {"date": "2019-06-12", "close": 19.24, "volume": 4621426.0}, {"date": "2019-06-13", "close": 19.44, "volume": 6429719.0}, {"date": "2019-06-14", "close": 19.35, "volume": 3803521.0}, {"date": "2019-06-17", "close": 19.39, "volume": 3627853.0}, {"date": "2019-06-18", "close": 19.26, "volume": 3750026.0}, {"date": "2019-06-19", "close": 19.05, "volume": 3158805.0}, {"date": "2019-06-20", "close": 18.88, "volume": 3319347.0}, {"date": "2019-06-21", "close": 18.59, "volume": 6367926.0}, {"date": "2019-06-24", "close": 18.45, "volume": 4085553.0}, {"date": "2019-06-25", "close": 18.31, "volume": 4459160.0}, {"date": "2019-06-26", "close": 18.1, "volume": 4100547.0}, {"date": "2019-06-27", "close": 18.27, "volume": 5094870.0}, {"date": "2019-06-28", "close": 18.49, "volume": 5656533.0}, {"date": "2019-07-01", "close": 18.6, "volume": 2972501.0}, {"date": "2019-07-02", "close": 18.79, "volume": 3759314.0}, {"date": "2019-07-03", "close": 19.13, "volume": 2052456.0}, {"date": "2019-07-05", "close": 19.19, "volume": 1733680.0}, {"date": "2019-07-08", "close": 19.46, "volume": 2520851.0}, {"date": "2019-07-09", "close": 18.99, "volume": 4355268.0}, {"date": "2019-07-10", "close": 18.94, "volume": 2698262.0}, {"date": "2019-07-11", "close": 18.69, "volume": 4394115.0}, {"date": "2019-07-12", "close": 18.87, "volume": 3168456.0}, {"date": "2019-07-15", "close": 18.73, "volume": 3712984.0}, {"date": "2019-07-16", "close": 19.5, "volume": 5237595.0}, {"date": "2019-07-17", "close": 19.08, "volume": 4105328.0}, {"date": "2019-07-18", "close": 19.22, "volume": 2827691.0}, {"date": "2019-07-19", "close": 18.91, "volume": 2752266.0}, {"date": "2019-07-22", "close": 18.96, "volume": 5995035.0}, {"date": "2019-07-23", "close": 19.28, "volume": 8120638.0}, {"date": "2019-07-24", "close": 19.56, "volume": 4089541.0}, {"date": "2019-07-25", "close": 19.52, "volume": 6553823.0}, {"date": "2019-07-26", "close": 19.38, "volume": 3398298.0}, {"date": "2019-07-29", "close": 19.44, "volume": 5495134.0}, {"date": "2019-07-30", "close": 19.46, "volume": 4077711.0}, {"date": "2019-07-31", "close": 19.23, "volume": 4562628.0}, {"date": "2019-08-01", "close": 19.13, "volume": 5372881.0}, {"date": "2019-08-02", "close": 19.03, "volume": 3207449.0}, {"date": "2019-08-05", "close": 18.89, "volume": 5523708.0}, {"date": "2019-08-06", "close": 19.13, "volume": 3143884.0}, {"date": "2019-08-07", "close": 19.36, "volume": 3191735.0}, {"date": "2019-08-08", "close": 19.69, "volume": 3257447.0}, {"date": "2019-08-09", "close": 19.45, "volume": 2404076.0}, {"date": "2019-08-12", "close": 19.01, "volume": 2995579.0}, {"date": "2019-08-13", "close": 18.78, "volume": 2914859.0}, {"date": "2019-08-14", "close": 18.25, "volume": 5047418.0}, {"date": "2019-08-15", "close": 18.02, "volume": 3601959.0}, {"date": "2019-08-16", "close": 18.4, "volume": 2606809.0}, {"date": "2019-08-19", "close": 18.34, "volume": 2273119.0}, {"date": "2019-08-20", "close": 17.95, "volume": 3588311.0}, {"date": "2019-08-21", "close": 18.01, "volume": 2686990.0}, {"date": "2019-08-22", "close": 18.01, "volume": 2591399.0}, {"date": "2019-08-23", "close": 17.22, "volume": 4094724.0}, {"date": "2019-08-26", "close": 17.1, "volume": 6147305.0}, {"date": "2019-08-27", "close": 16.55, "volume": 4997088.0}, {"date": "2019-08-28", "close": 16.75, "volume": 5881099.0}, {"date": "2019-08-29", "close": 17.35, "volume": 4609510.0}, {"date": "2019-08-30", "close": 17.32, "volume": 4285452.0}, {"date": "2019-09-03", "close": 17.17, "volume": 4083918.0}, {"date": "2019-09-04", "close": 16.39, "volume": 11362850.0}, {"date": "2019-09-05", "close": 16.52, "volume": 5078240.0}, {"date": "2019-09-06", "close": 16.67, "volume": 4487163.0}, {"date": "2019-09-09", "close": 17.03, "volume": 5553637.0}, {"date": "2019-09-10", "close": 16.76, "volume": 5385158.0}, {"date": "2019-09-11", "close": 17.32, "volume": 6067580.0}, {"date": "2019-09-12", "close": 17.16, "volume": 3497556.0}, {"date": "2019-09-13", "close": 17.39, "volume": 3464486.0}, {"date": "2019-09-16", "close": 16.86, "volume": 6681608.0}, {"date": "2019-09-17", "close": 17.14, "volume": 5159928.0}, {"date": "2019-09-18", "close": 17.27, "volume": 5060254.0}, {"date": "2019-09-19", "close": 17.11, "volume": 4871546.0}, {"date": "2019-09-20", "close": 16.92, "volume": 6623248.0}, {"date": "2019-09-23", "close": 16.77, "volume": 5042799.0}, {"date": "2019-09-24", "close": 16.63, "volume": 6725080.0}, {"date": "2019-09-25", "close": 16.86, "volume": 4113836.0}, {"date": "2019-09-26", "close": 16.94, "volume": 2996804.0}, {"date": "2019-09-27", "close": 16.8, "volume": 3461149.0}, {"date": "2019-09-30", "close": 16.75, "volume": 3743906.0}, {"date": "2019-10-01", "close": 16.53, "volume": 5135616.0}, {"date": "2019-10-02", "close": 16.12, "volume": 7598595.0}, {"date": "2019-10-03", "close": 16.02, "volume": 7161145.0}, {"date": "2019-10-04", "close": 16.36, "volume": 6841143.0}, {"date": "2019-10-07", "close": 16.61, "volume": 4805156.0}, {"date": "2019-10-08", "close": 16.545, "volume": 3344820.0}, {"date": "2019-10-09", "close": 16.745, "volume": 3386424.0}, {"date": "2019-10-10", "close": 16.895, "volume": 3349171.0}, {"date": "2019-10-11", "close": 16.85, "volume": 3653922.0}, {"date": "2019-10-14", "close": 16.91, "volume": 2816835.0}, {"date": "2019-10-15", "close": 17.135, "volume": 3235834.0}, {"date": "2019-10-16", "close": 16.975, "volume": 6009442.0}, {"date": "2019-10-17", "close": 17.19, "volume": 4528480.0}, {"date": "2019-10-18", "close": 16.96, "volume": 3791798.0}, {"date": "2019-10-21", "close": 17.52, "volume": 13967100.0}, {"date": "2019-10-22", "close": 18.8, "volume": 13168230.0}, {"date": "2019-10-23", "close": 18.88, "volume": 6976301.0}, {"date": "2019-10-24", "close": 18.43, "volume": 6935353.0}, {"date": "2019-10-25", "close": 18.76, "volume": 3780060.0}, {"date": "2019-10-28", "close": 19.23, "volume": 5919421.0}, {"date": "2019-10-29", "close": 19.47, "volume": 6389073.0}, {"date": "2019-10-30", "close": 19.46, "volume": 4435661.0}, {"date": "2019-10-31", "close": 19.3, "volume": 5433085.0}, {"date": "2019-11-01", "close": 19.48, "volume": 5126639.0}, {"date": "2019-11-04", "close": 19.44, "volume": 4421502.0}, {"date": "2019-11-05", "close": 19.62, "volume": 4334215.0}, {"date": "2019-11-06", "close": 19.66, "volume": 2678367.0}, {"date": "2019-11-07", "close": 19.575, "volume": 2937226.0}, {"date": "2019-11-08", "close": 19.57, "volume": 4227701.0}, {"date": "2019-11-11", "close": 19.76, "volume": 3775622.0}, {"date": "2019-11-12", "close": 19.3, "volume": 3999214.0}, {"date": "2019-11-13", "close": 19.58, "volume": 3389574.0}, {"date": "2019-11-14", "close": 19.57, "volume": 2124626.0}, {"date": "2019-11-15", "close": 19.62, "volume": 2098273.0}, {"date": "2019-11-18", "close": 19.47, "volume": 2553517.0}, {"date": "2019-11-19", "close": 19.36, "volume": 4038375.0}, {"date": "2019-11-20", "close": 19.02, "volume": 3406827.0}, {"date": "2019-11-21", "close": 18.63, "volume": 3817788.0}, {"date": "2019-11-22", "close": 18.96, "volume": 3433678.0}, {"date": "2019-11-25", "close": 19.195, "volume": 4022468.0}, {"date": "2019-11-26", "close": 19.32, "volume": 2886425.0}, {"date": "2019-11-27", "close": 19.26, "volume": 2420871.0}, {"date": "2019-11-29", "close": 19.27, "volume": 1200249.0}, {"date": "2019-12-02", "close": 19.2, "volume": 3755908.0}, {"date": "2019-12-03", "close": 18.8, "volume": 2985891.0}, {"date": "2019-12-04", "close": 19.32, "volume": 12870600.0}, {"date": "2019-12-05", "close": 19.14, "volume": 5674318.0}, {"date": "2019-12-06", "close": 19.02, "volume": 5108613.0}, {"date": "2019-12-09", "close": 18.93, "volume": 3278099.0}, {"date": "2019-12-10", "close": 18.9, "volume": 4400592.0}, {"date": "2019-12-11", "close": 18.73, "volume": 7495102.0}, {"date": "2019-12-12", "close": 18.92, "volume": 5640542.0}, {"date": "2019-12-13", "close": 18.58, "volume": 4298497.0}, {"date": "2019-12-16", "close": 18.7, "volume": 3242083.0}, {"date": "2019-12-17", "close": 18.97, "volume": 3625313.0}, {"date": "2019-12-18", "close": 18.79, "volume": 3089736.0}, {"date": "2019-12-19", "close": 18.89, "volume": 2414999.0}, {"date": "2019-12-20", "close": 19.21, "volume": 6308936.0}, {"date": "2019-12-23", "close": 19.2, "volume": 2510495.0}, {"date": "2019-12-24", "close": 19.12, "volume": 875219.0}, {"date": "2019-12-26", "close": 19.1, "volume": 1732824.0}, {"date": "2019-12-27", "close": 18.89, "volume": 2497971.0}, {"date": "2019-12-30", "close": 18.71, "volume": 2646631.0}, {"date": "2019-12-31", "close": 18.72, "volume": 3468428.0}, {"date": "2020-01-02", "close": 18.89, "volume": 3199432.0}, {"date": "2020-01-03", "close": 18.57, "volume": 5434313.0}, {"date": "2020-01-06", "close": 18.48, "volume": 2834438.0}, {"date": "2020-01-07", "close": 18.41, "volume": 2668308.0}, {"date": "2020-01-08", "close": 18.5, "volume": 5178394.0}, {"date": "2020-01-09", "close": 18.71, "volume": 3837918.0}, {"date": "2020-01-10", "close": 18.71, "volume": 3715289.0}, {"date": "2020-01-13", "close": 18.6, "volume": 8571546.0}, {"date": "2020-01-14", "close": 18.52, "volume": 7008496.0}, {"date": "2020-01-15", "close": 18.7, "volume": 5103011.0}, {"date": "2020-01-16", "close": 19.0, "volume": 5806426.0}, {"date": "2020-01-17", "close": 19.21, "volume": 5571754.0}, {"date": "2020-01-21", "close": 19.05, "volume": 10829440.0}, {"date": "2020-01-22", "close": 19.795, "volume": 12402480.0}, {"date": "2020-01-23", "close": 21.07, "volume": 15989670.0}, {"date": "2020-01-24", "close": 20.645, "volume": 11268360.0}, {"date": "2020-01-27", "close": 20.04, "volume": 8534298.0}, {"date": "2020-01-28", "close": 20.27, "volume": 5055340.0}, {"date": "2020-01-29", "close": 19.94, "volume": 3568429.0}, {"date": "2020-01-30", "close": 20.2, "volume": 4754060.0}, {"date": "2020-01-31", "close": 19.83, "volume": 6018132.0}, {"date": "2020-02-03", "close": 20.02, "volume": 4303464.0}, {"date": "2020-02-04", "close": 20.42, "volume": 4041485.0}, {"date": "2020-02-05", "close": 20.69, "volume": 3349573.0}, {"date": "2020-02-06", "close": 20.08, "volume": 5917063.0}, {"date": "2020-02-07", "close": 19.94, "volume": 3756343.0}, {"date": "2020-02-10", "close": 20.02, "volume": 3389477.0}, {"date": "2020-02-11", "close": 20.51, "volume": 4803917.0}, {"date": "2020-02-12", "close": 21.13, "volume": 4592429.0}, {"date": "2020-02-13", "close": 21.56, "volume": 4943614.0}, {"date": "2020-02-14", "close": 21.27, "volume": 5467557.0}, {"date": "2020-02-18", "close": 21.3, "volume": 4065041.0}, {"date": "2020-02-19", "close": 20.81, "volume": 4196733.0}, {"date": "2020-02-20", "close": 20.83, "volume": 3368210.0}, {"date": "2020-02-21", "close": 20.61, "volume": 3574809.0}, {"date": "2020-02-24", "close": 19.38, "volume": 4807341.0}, {"date": "2020-02-25", "close": 18.25, "volume": 7477417.0}, {"date": "2020-02-26", "close": 17.12, "volume": 9701180.0}, {"date": "2020-02-27", "close": 16.27, "volume": 12930640.0}, {"date": "2020-02-28", "close": 15.78, "volume": 12169440.0}, {"date": "2020-03-02", "close": 15.57, "volume": 12108200.0}, {"date": "2020-03-03", "close": 15.01, "volume": 10002530.0}, {"date": "2020-03-04", "close": 15.54, "volume": 14953200.0}, {"date": "2020-03-05", "close": 13.86, "volume": 14201060.0}, {"date": "2020-03-06", "close": 13.88, "volume": 15994720.0}, {"date": "2020-03-09", "close": 13.4, "volume": 16995750.0}, {"date": "2020-03-10", "close": 14.58, "volume": 18521590.0}, {"date": "2020-03-11", "close": 13.57, "volume": 21183350.0}, {"date": "2020-03-12", "close": 11.49, "volume": 17102980.0}, {"date": "2020-03-13", "close": 11.18, "volume": 22388260.0}, {"date": "2020-03-16", "close": 10.61, "volume": 23343550.0}, {"date": "2020-03-17", "close": 9.52, "volume": 15840330.0}, {"date": "2020-03-18", "close": 7.66, "volume": 18738730.0}, {"date": "2020-03-19", "close": 7.6, "volume": 12242310.0}, {"date": "2020-03-20", "close": 7.15, "volume": 15599040.0}, {"date": "2020-03-23", "close": 6.86, "volume": 19260410.0}, {"date": "2020-03-24", "close": 9.4, "volume": 21197970.0}, {"date": "2020-03-25", "close": 11.34, "volume": 27294440.0}, {"date": "2020-03-26", "close": 10.93, "volume": 19028550.0}, {"date": "2020-03-27", "close": 9.75, "volume": 10948750.0}, {"date": "2020-03-30", "close": 8.79, "volume": 13437190.0}, {"date": "2020-03-31", "close": 8.95, "volume": 10213640.0}, {"date": "2020-04-01", "close": 8.11, "volume": 8438137.0}, {"date": "2020-04-02", "close": 7.63, "volume": 8468441.0}, {"date": "2020-04-03", "close": 7.48, "volume": 8196797.0}, {"date": "2020-04-06", "close": 7.73, "volume": 13006340.0}, {"date": "2020-04-07", "close": 8.76, "volume": 18291880.0}, {"date": "2020-04-08", "close": 9.03, "volume": 12057440.0}, {"date": "2020-04-09", "close": 9.5, "volume": 17219670.0}, {"date": "2020-04-13", "close": 9.03, "volume": 13625700.0}, {"date": "2020-04-14", "close": 9.24, "volume": 11887210.0}, {"date": "2020-04-15", "close": 9.19, "volume": 25626550.0}, {"date": "2020-04-16", "close": 8.73, "volume": 14845960.0}, {"date": "2020-04-17", "close": 8.98, "volume": 12279360.0}, {"date": "2020-04-20", "close": 8.63, "volume": 11276960.0}, {"date": "2020-04-21", "close": 8.33, "volume": 9618557.0}, {"date": "2020-04-22", "close": 7.86, "volume": 15149150.0}, {"date": "2020-04-23", "close": 8.01, "volume": 13810230.0}, {"date": "2020-04-24", "close": 7.95, "volume": 11208110.0}, {"date": "2020-04-27", "close": 8.12, "volume": 13330560.0}, {"date": "2020-04-28", "close": 9.02, "volume": 21976890.0}, {"date": "2020-04-29", "close": 10.13, "volume": 27555750.0}, {"date": "2020-04-30", "close": 9.74, "volume": 19763630.0}, {"date": "2020-05-01", "close": 9.02, "volume": 16131800.0}, {"date": "2020-05-04", "close": 8.62, "volume": 16056670.0}, {"date": "2020-05-05", "close": 8.29, "volume": 11333170.0}, {"date": "2020-05-06", "close": 8.02, "volume": 15354580.0}, {"date": "2020-05-07", "close": 8.18, "volume": 17866320.0}, {"date": "2020-05-08", "close": 9.09, "volume": 19690480.0}, {"date": "2020-05-11", "close": 8.56, "volume": 16642870.0}, {"date": "2020-05-12", "close": 8.06, "volume": 15107280.0}, {"date": "2020-05-13", "close": 7.89, "volume": 18823170.0}, {"date": "2020-05-14", "close": 8.23, "volume": 19569580.0}, {"date": "2020-05-15", "close": 8.24, "volume": 12249950.0}, {"date": "2020-05-18", "close": 8.98, "volume": 20177760.0}, {"date": "2020-05-19", "close": 8.92, "volume": 18470340.0}, {"date": "2020-05-20", "close": 9.19, "volume": 16994710.0}, {"date": "2020-05-21", "close": 9.42, "volume": 12811040.0}, {"date": "2020-05-22", "close": 9.24, "volume": 11592580.0}, {"date": "2020-05-26", "close": 10.565, "volume": 23830980.0}, {"date": "2020-05-27", "close": 10.9, "volume": 27918830.0}, {"date": "2020-05-28", "close": 10.17, "volume": 15715690.0}, {"date": "2020-05-29", "close": 10.07, "volume": 13444810.0}, {"date": "2020-06-01", "close": 10.2, "volume": 16924000.0}, {"date": "2020-06-02", "close": 10.31, "volume": 17557160.0}, {"date": "2020-06-03", "close": 11.27, "volume": 25088360.0}, {"date": "2020-06-04", "close": 13.02, "volume": 57925040.0}, {"date": "2020-06-05", "close": 13.69, "volume": 48444840.0}, {"date": "2020-06-08", "close": 15.59, "volume": 35132620.0}, {"date": "2020-06-09", "close": 14.21, "volume": 21642760.0}, {"date": "2020-06-10", "close": 12.63, "volume": 33450630.0}, {"date": "2020-06-11", "close": 11.11, "volume": 27999910.0}, {"date": "2020-06-12", "close": 12.22, "volume": 20395810.0}, {"date": "2020-06-15", "close": 12.01, "volume": 19289610.0}, {"date": "2020-06-16", "close": 12.27, "volume": 19577800.0}, {"date": "2020-06-17", "close": 11.935, "volume": 13355300.0}, {"date": "2020-06-18", "close": 12.04, "volume": 13576330.0}, {"date": "2020-06-19", "close": 11.4, "volume": 20210420.0}, {"date": "2020-06-22", "close": 11.21, "volume": 11933470.0}, {"date": "2020-06-23", "close": 11.34, "volume": 15348200.0}, {"date": "2020-06-24", "close": 10.255, "volume": 20271080.0}, {"date": "2020-06-25", "close": 10.67, "volume": 15215820.0}, {"date": "2020-06-26", "close": 10.3, "volume": 15064930.0}, {"date": "2020-06-29", "close": 11.055, "volume": 15634200.0}, {"date": "2020-06-30", "close": 10.9, "volume": 13335040.0}, {"date": "2020-07-01", "close": 10.67, "volume": 13896380.0}, {"date": "2020-07-02", "close": 10.67, "volume": 11106460.0}, {"date": "2020-07-06", "close": 11.01, "volume": 12224330.0}, {"date": "2020-07-07", "close": 10.5, "volume": 10951670.0}, {"date": "2020-07-08", "close": 10.6, "volume": 12019550.0}, {"date": "2020-07-09", "close": 9.98, "volume": 15205530.0}, {"date": "2020-07-10", "close": 10.6, "volume": 12603700.0}, {"date": "2020-07-13", "close": 10.17, "volume": 13372350.0}, {"date": "2020-07-14", "close": 10.39, "volume": 11865720.0}, {"date": "2020-07-15", "close": 11.55, "volume": 17771640.0}, {"date": "2020-07-16", "close": 11.02, "volume": 12069530.0}, {"date": "2020-07-17", "close": 10.82, "volume": 7840272.0}, {"date": "2020-07-20", "close": 10.53, "volume": 8692702.0}, {"date": "2020-07-21", "close": 10.57, "volume": 8383262.0}, {"date": "2020-07-22", "close": 10.62, "volume": 8055206.0}, {"date": "2020-07-23", "close": 10.71, "volume": 12892150.0}, {"date": "2020-07-24", "close": 10.29, "volume": 9623685.0}, {"date": "2020-07-27", "close": 10.225, "volume": 8186597.0}, {"date": "2020-07-28", "close": 10.31, "volume": 13712180.0}, {"date": "2020-07-29", "close": 9.95, "volume": 17465140.0}, {"date": "2020-07-30", "close": 10.2, "volume": 10069920.0}, {"date": "2020-07-31", "close": 10.34, "volume": 10252240.0}, {"date": "2020-08-03", "close": 10.11, "volume": 15197740.0}, {"date": "2020-08-04", "close": 10.29, "volume": 11640180.0}, {"date": "2020-08-05", "close": 10.745, "volume": 10786100.0}, {"date": "2020-08-06", "close": 10.82, "volume": 10886880.0}, {"date": "2020-08-07", "close": 10.76, "volume": 7311793.0}, {"date": "2020-08-10", "close": 11.69, "volume": 20165610.0}, {"date": "2020-08-11", "close": 11.71, "volume": 15008940.0}, {"date": "2020-08-12", "close": 11.61, "volume": 8415758.0}, {"date": "2020-08-13", "close": 11.34, "volume": 7691216.0}, {"date": "2020-08-14", "close": 11.48, "volume": 5876080.0}, {"date": "2020-08-17", "close": 11.13, "volume": 5239041.0}, {"date": "2020-08-18", "close": 11.05, "volume": 5143160.0}, {"date": "2020-08-19", "close": 10.98, "volume": 7166980.0}, {"date": "2020-08-20", "close": 10.82, "volume": 6041872.0}, {"date": "2020-08-21", "close": 10.56, "volume": 6182845.0}, {"date": "2020-08-24", "close": 11.43, "volume": 11250300.0}, {"date": "2020-08-25", "close": 11.37, "volume": 8538343.0}, {"date": "2020-08-26", "close": 11.15, "volume": 4904430.0}, {"date": "2020-08-27", "close": 11.6, "volume": 12265360.0}, {"date": "2020-08-28", "close": 11.97, "volume": 7616572.0}, {"date": "2020-08-31", "close": 11.52, "volume": 7592773.0}, {"date": "2020-09-01", "close": 11.45, "volume": 5769227.0}, {"date": "2020-09-02", "close": 11.68, "volume": 6803823.0}, {"date": "2020-09-03", "close": 11.75, "volume": 11637200.0}, {"date": "2020-09-04", "close": 12.13, "volume": 10052230.0}, {"date": "2020-09-08", "close": 12.44, "volume": 14862000.0}, {"date": "2020-09-09", "close": 12.25, "volume": 7891040.0}, {"date": "2020-09-10", "close": 12.25, "volume": 6646215.0}, {"date": "2020-09-11", "close": 12.34, "volume": 6670888.0}, {"date": "2020-09-14", "close": 12.63, "volume": 7736780.0}, {"date": "2020-09-15", "close": 12.62, "volume": 5822765.0}, {"date": "2020-09-16", "close": 13.0, "volume": 10815130.0}, {"date": "2020-09-17", "close": 12.91, "volume": 7163341.0}, {"date": "2020-09-18", "close": 12.65, "volume": 7142772.0}, {"date": "2020-09-21", "close": 11.54, "volume": 9578254.0}, {"date": "2020-09-22", "close": 11.8, "volume": 7111875.0}, {"date": "2020-09-23", "close": 11.5, "volume": 6618531.0}, {"date": "2020-09-24", "close": 11.3, "volume": 8097386.0}, {"date": "2020-09-25", "close": 11.53, "volume": 9348736.0}, {"date": "2020-09-28", "close": 11.95, "volume": 8518731.0}, {"date": "2020-09-29", "close": 11.42, "volume": 8013218.0}, {"date": "2020-09-30", "close": 11.33, "volume": 9254019.0}, {"date": "2020-10-01", "close": 11.46, "volume": 8025941.0}, {"date": "2020-10-02", "close": 11.77, "volume": 10686460.0}, {"date": "2020-10-05", "close": 11.76, "volume": 5299650.0}, {"date": "2020-10-06", "close": 11.51, "volume": 7667316.0}, {"date": "2020-10-07", "close": 12.29, "volume": 12751920.0}, {"date": "2020-10-08", "close": 12.75, "volume": 12348910.0}, {"date": "2020-10-09", "close": 12.74, "volume": 8699029.0}, {"date": "2020-10-12", "close": 12.37, "volume": 7105308.0}, {"date": "2020-10-13", "close": 12.14, "volume": 6569607.0}, {"date": "2020-10-14", "close": 12.295, "volume": 4810573.0}, {"date": "2020-10-15", "close": 12.31, "volume": 5880523.0}, {"date": "2020-10-16", "close": 12.24, "volume": 7028705.0}, {"date": "2020-10-19", "close": 12.26, "volume": 7990636.0}, {"date": "2020-10-20", "close": 12.3, "volume": 8806245.0}, {"date": "2020-10-21", "close": 11.93, "volume": 8922452.0}, {"date": "2020-10-22", "close": 13.0, "volume": 17293730.0}, {"date": "2020-10-23", "close": 13.43, "volume": 12898190.0}, {"date": "2020-10-26", "close": 12.56, "volume": 10754300.0}, {"date": "2020-10-27", "close": 11.88, "volume": 12411170.0}, {"date": "2020-10-28", "close": 11.11, "volume": 10963480.0}, {"date": "2020-10-29", "close": 11.56, "volume": 11091250.0}, {"date": "2020-10-30", "close": 11.97, "volume": 11779670.0}, {"date": "2020-11-02", "close": 12.0, "volume": 7033192.0}, {"date": "2020-11-03", "close": 11.97, "volume": 8932515.0}, {"date": "2020-11-04", "close": 11.92, "volume": 6913498.0}, {"date": "2020-11-05", "close": 12.54, "volume": 6128690.0}, {"date": "2020-11-06", "close": 12.35, "volume": 5185883.0}, {"date": "2020-11-09", "close": 15.03, "volume": 28356200.0}, {"date": "2020-11-10", "close": 14.94, "volume": 11280240.0}, {"date": "2020-11-11", "close": 14.09, "volume": 7936296.0}, {"date": "2020-11-12", "close": 13.39, "volume": 9069249.0}, {"date": "2020-11-13", "close": 14.16, "volume": 6652197.0}, {"date": "2020-11-16", "close": 14.79, "volume": 11955330.0}, {"date": "2020-11-17", "close": 14.86, "volume": 8308810.0}, {"date": "2020-11-18", "close": 14.63, "volume": 8246790.0}, {"date": "2020-11-19", "close": 14.81, "volume": 5906966.0}, {"date": "2020-11-20", "close": 14.51, "volume": 6246400.0}, {"date": "2020-11-23", "close": 15.13, "volume": 9280540.0}, {"date": "2020-11-24", "close": 15.86, "volume": 10165390.0}, {"date": "2020-11-25", "close": 15.82, "volume": 7362448.0}, {"date": "2020-11-27", "close": 15.71, "volume": 3731986.0}, {"date": "2020-11-30", "close": 15.09, "volume": 8911371.0}, {"date": "2020-12-01", "close": 15.42, "volume": 6943173.0}, {"date": "2020-12-02", "close": 14.97, "volume": 38114050.0}, {"date": "2020-12-03", "close": 15.89, "volume": 24596780.0}, {"date": "2020-12-04", "close": 15.61, "volume": 14873800.0}, {"date": "2020-12-07", "close": 15.42, "volume": 10124160.0}, {"date": "2020-12-08", "close": 15.42, "volume": 8182280.0}, {"date": "2020-12-09", "close": 15.325, "volume": 9130577.0}, {"date": "2020-12-10", "close": 15.5, "volume": 7127909.0}, {"date": "2020-12-11", "close": 14.8, "volume": 14761680.0}, {"date": "2020-12-14", "close": 14.6, "volume": 10439540.0}, {"date": "2020-12-15", "close": 14.82, "volume": 10700760.0}, {"date": "2020-12-16", "close": 14.65, "volume": 10120180.0}, {"date": "2020-12-17", "close": 14.28, "volume": 16570130.0}, {"date": "2020-12-18", "close": 14.35, "volume": 9831798.0}, {"date": "2020-12-21", "close": 14.24, "volume": 8554555.0}, {"date": "2020-12-22", "close": 13.88, "volume": 6094378.0}, {"date": "2020-12-23", "close": 14.47, "volume": 8588178.0}, {"date": "2020-12-24", "close": 14.43, "volume": 4380075.0}, {"date": "2020-12-28", "close": 14.81, "volume": 7898702.0}, {"date": "2020-12-29", "close": 14.68, "volume": 6338864.0}, {"date": "2020-12-30", "close": 14.855, "volume": 6295269.0}, {"date": "2020-12-31", "close": 14.54, "volume": 7854748.0}, {"date": "2021-01-04", "close": 14.03, "volume": 8512310.0}, {"date": "2021-01-05", "close": 14.29, "volume": 8219127.0}, {"date": "2021-01-06", "close": 14.57, "volume": 12191560.0}, {"date": "2021-01-07", "close": 14.51, "volume": 7059525.0}, {"date": "2021-01-08", "close": 14.69, "volume": 6749936.0}, {"date": "2021-01-11", "close": 14.54, "volume": 5663274.0}, {"date": "2021-01-12", "close": 14.81, "volume": 8967368.0}, {"date": "2021-01-13", "close": 14.92, "volume": 8684258.0}, {"date": "2021-01-14", "close": 15.72, "volume": 12520860.0}, {"date": "2021-01-15", "close": 14.93, "volume": 8461587.0}, {"date": "2021-01-19", "close": 15.06, "volume": 7843061.0}, {"date": "2021-01-20", "close": 15.64, "volume": 7424196.0}, {"date": "2021-01-21", "close": 15.27, "volume": 6897098.0}, {"date": "2021-01-22", "close": 15.29, "volume": 4820559.0}, {"date": "2021-01-25", "close": 14.59, "volume": 8927983.0}, {"date": "2021-01-26", "close": 14.85, "volume": 7328490.0}, {"date": "2021-01-27", "close": 14.68, "volume": 10653670.0}, {"date": "2021-01-28", "close": 14.65, "volume": 14905990.0}, {"date": "2021-01-29", "close": 14.34, "volume": 9805302.0}, {"date": "2021-02-01", "close": 14.32, "volume": 6497926.0}, {"date": "2021-02-02", "close": 14.43, "volume": 9028969.0}, {"date": "2021-02-03", "close": 15.0, "volume": 13120210.0}, {"date": "2021-02-04", "close": 15.95, "volume": 17360520.0}, {"date": "2021-02-05", "close": 15.795, "volume": 7024785.0}, {"date": "2021-02-08", "close": 16.46, "volume": 10077140.0}, {"date": "2021-02-09", "close": 16.31, "volume": 8073660.0}, {"date": "2021-02-10", "close": 16.64, "volume": 6513065.0}, {"date": "2021-02-11", "close": 16.52, "volume": 5798871.0}, {"date": "2021-02-12", "close": 16.45, "volume": 6349305.0}, {"date": "2021-02-16", "close": 16.73, "volume": 9633209.0}, {"date": "2021-02-17", "close": 16.92, "volume": 5688188.0}, {"date": "2021-02-18", "close": 16.81, "volume": 5177088.0}, {"date": "2021-02-19", "close": 17.39, "volume": 6999964.0}, {"date": "2021-02-22", "close": 18.49, "volume": 14051910.0}, {"date": "2021-02-23", "close": 19.15, "volume": 15476160.0}, {"date": "2021-02-24", "close": 19.14, "volume": 13941260.0}, {"date": "2021-02-25", "close": 18.49, "volume": 9857899.0}, {"date": "2021-02-26", "close": 18.43, "volume": 8001019.0}, {"date": "2021-03-01", "close": 18.48, "volume": 7705143.0}, {"date": "2021-03-02", "close": 18.46, "volume": 4913276.0}, {"date": "2021-03-03", "close": 19.12, "volume": 8838718.0}, {"date": "2021-03-04", "close": 18.82, "volume": 10587230.0}, {"date": "2021-03-05", "close": 18.63, "volume": 13585190.0}, {"date": "2021-03-08", "close": 20.46, "volume": 15703140.0}, {"date": "2021-03-09", "close": 20.25, "volume": 9640548.0}, {"date": "2021-03-10", "close": 19.9, "volume": 7195092.0}, {"date": "2021-03-11", "close": 19.435, "volume": 11952420.0}, {"date": "2021-03-12", "close": 20.435, "volume": 9517908.0}, {"date": "2021-03-15", "close": 21.64, "volume": 14679410.0}, {"date": "2021-03-16", "close": 20.74, "volume": 8906121.0}, {"date": "2021-03-17", "close": 21.18, "volume": 7052745.0}, {"date": "2021-03-18", "close": 20.7, "volume": 8373025.0}, {"date": "2021-03-19", "close": 21.0, "volume": 8677266.0}, {"date": "2021-03-22", "close": 19.2, "volume": 21252260.0}, {"date": "2021-03-23", "close": 19.25, "volume": 14798510.0}, {"date": "2021-03-24", "close": 18.79, "volume": 9453372.0}, {"date": "2021-03-25", "close": 19.64, "volume": 9254283.0}, {"date": "2021-03-26", "close": 19.69, "volume": 5635231.0}, {"date": "2021-03-29", "close": 19.59, "volume": 6605311.0}, {"date": "2021-03-30", "close": 20.57, "volume": 9454162.0}, {"date": "2021-03-31", "close": 20.34, "volume": 6771337.0}, {"date": "2021-04-01", "close": 20.37, "volume": 4946274.0}, {"date": "2021-04-05", "close": 21.17, "volume": 14706250.0}, {"date": "2021-04-06", "close": 21.25, "volume": 8667111.0}, {"date": "2021-04-07", "close": 21.05, "volume": 5806720.0}, {"date": "2021-04-08", "close": 21.09, "volume": 6565069.0}, {"date": "2021-04-09", "close": 21.06, "volume": 4964099.0}, {"date": "2021-04-12", "close": 20.5, "volume": 4904436.0}, {"date": "2021-04-13", "close": 20.77, "volume": 9561561.0}, {"date": "2021-04-14", "close": 20.83, "volume": 8885548.0}, {"date": "2021-04-15", "close": 20.69, "volume": 6765751.0}, {"date": "2021-04-16", "close": 20.3, "volume": 5637028.0}, {"date": "2021-04-19", "close": 20.19, "volume": 6118457.0}, {"date": "2021-04-20", "close": 19.29, "volume": 8925054.0}, {"date": "2021-04-21", "close": 19.91, "volume": 7712912.0}, {"date": "2021-04-22", "close": 19.85, "volume": 8551580.0}, {"date": "2021-04-23", "close": 20.28, "volume": 5500698.0}, {"date": "2021-04-26", "close": 20.57, "volume": 7296938.0}, {"date": "2021-04-27", "close": 20.12, "volume": 10782850.0}, {"date": "2021-04-28", "close": 20.02, "volume": 6583945.0}, {"date": "2021-04-29", "close": 19.91, "volume": 5233383.0}, {"date": "2021-04-30", "close": 20.36, "volume": 7107171.0}, {"date": "2021-05-03", "close": 19.7, "volume": 8188776.0}, {"date": "2021-05-04", "close": 19.05, "volume": 8140944.0}, {"date": "2021-05-05", "close": 19.32, "volume": 5302414.0}, {"date": "2021-05-06", "close": 19.33, "volume": 5757534.0}, {"date": "2021-05-07", "close": 19.56, "volume": 4694160.0}, {"date": "2021-05-10", "close": 19.265, "volume": 4241415.0}, {"date": "2021-05-11", "close": 19.05, "volume": 5474475.0}, {"date": "2021-05-12", "close": 18.4, "volume": 5506594.0}, {"date": "2021-05-13", "close": 18.95, "volume": 5743427.0}, {"date": "2021-05-14", "close": 19.68, "volume": 5384496.0}, {"date": "2021-05-17", "close": 19.91, "volume": 4895442.0}, {"date": "2021-05-18", "close": 20.04, "volume": 6377101.0}, {"date": "2021-05-19", "close": 19.77, "volume": 6793168.0}, {"date": "2021-05-20", "close": 19.58, "volume": 6810818.0}, {"date": "2021-05-21", "close": 19.4, "volume": 4186788.0}, {"date": "2021-05-24", "close": 20.03, "volume": 4915756.0}, {"date": "2021-05-25", "close": 19.86, "volume": 9512716.0}, {"date": "2021-05-26", "close": 20.33, "volume": 4638056.0}, {"date": "2021-05-27", "close": 20.55, "volume": 3860515.0}, {"date": "2021-05-28", "close": 20.1, "volume": 5059347.0}, {"date": "2021-06-01", "close": 20.24, "volume": 6479617.0}, {"date": "2021-06-02", "close": 19.92, "volume": 7403690.0}, {"date": "2021-06-03", "close": 19.04, "volume": 9614968.0}, {"date": "2021-06-04", "close": 19.06, "volume": 6755384.0}, {"date": "2021-06-07", "close": 19.16, "volume": 3968127.0}, {"date": "2021-06-08", "close": 19.33, "volume": 6235092.0}, {"date": "2021-06-09", "close": 18.83, "volume": 6847187.0}, {"date": "2021-06-10", "close": 18.44, "volume": 6781411.0}, {"date": "2021-06-11", "close": 18.65, "volume": 9869438.0}, {"date": "2021-06-14", "close": 18.33, "volume": 5640935.0}, {"date": "2021-06-15", "close": 18.07, "volume": 6430095.0}, {"date": "2021-06-16", "close": 18.03, "volume": 4639824.0}, {"date": "2021-06-17", "close": 17.33, "volume": 8473976.0}, {"date": "2021-06-18", "close": 17.31, "volume": 10474890.0}, {"date": "2021-06-21", "close": 17.65, "volume": 6518522.0}, {"date": "2021-06-22", "close": 17.46, "volume": 4651968.0}, {"date": "2021-06-23", "close": 17.32, "volume": 6282200.0}, {"date": "2021-06-24", "close": 17.37, "volume": 6073251.0}, {"date": "2021-06-25", "close": 17.18, "volume": 5395803.0}, {"date": "2021-06-28", "close": 16.93, "volume": 9725675.0}, {"date": "2021-06-29", "close": 16.71, "volume": 7732598.0}, {"date": "2021-06-30", "close": 16.78, "volume": 11348890.0}, {"date": "2021-07-01", "close": 17.12, "volume": 10403480.0}, {"date": "2021-07-02", "close": 17.1, "volume": 4929139.0}, {"date": "2021-07-06", "close": 16.57, "volume": 7897466.0}, {"date": "2021-07-07", "close": 16.16, "volume": 6593658.0}, {"date": "2021-07-08", "close": 16.06, "volume": 7462376.0}, {"date": "2021-07-09", "close": 16.47, "volume": 6181974.0}, {"date": "2021-07-12", "close": 16.5, "volume": 5260104.0}, {"date": "2021-07-13", "close": 15.845, "volume": 7842254.0}, {"date": "2021-07-14", "close": 15.62, "volume": 6683088.0}, {"date": "2021-07-15", "close": 15.58, "volume": 7026740.0}, {"date": "2021-07-16", "close": 14.84, "volume": 10321980.0}, {"date": "2021-07-19", "close": 14.4, "volume": 16568000.0}, {"date": "2021-07-20", "close": 15.35, "volume": 13561220.0}, {"date": "2021-07-21", "close": 15.87, "volume": 10696420.0}, {"date": "2021-07-22", "close": 15.66, "volume": 7962986.0}, {"date": "2021-07-23", "close": 15.53, "volume": 3895798.0}, {"date": "2021-07-26", "close": 16.07, "volume": 6265929.0}, {"date": "2021-07-27", "close": 14.96, "volume": 15048350.0}, {"date": "2021-07-28", "close": 15.31, "volume": 10485940.0}, {"date": "2021-07-29", "close": 15.15, "volume": 7108593.0}, {"date": "2021-07-30", "close": 14.79, "volume": 8499859.0}, {"date": "2021-08-02", "close": 14.69, "volume": 9025423.0}, {"date": "2021-08-03", "close": 14.78, "volume": 6253906.0}, {"date": "2021-08-04", "close": 14.47, "volume": 8971649.0}, {"date": "2021-08-05", "close": 15.17, "volume": 7977625.0}, {"date": "2021-08-06", "close": 15.25, "volume": 5513151.0}, {"date": "2021-08-09", "close": 15.14, "volume": 7012352.0}, {"date": "2021-08-10", "close": 15.5, "volume": 7210926.0}, {"date": "2021-08-11", "close": 15.83, "volume": 7737162.0}, {"date": "2021-08-12", "close": 15.6, "volume": 6531391.0}, {"date": "2021-08-13", "close": 15.35, "volume": 4218856.0}, {"date": "2021-08-16", "close": 15.14, "volume": 6295021.0}, {"date": "2021-08-17", "close": 14.76, "volume": 6847473.0}, {"date": "2021-08-18", "close": 14.53, "volume": 6273354.0}, {"date": "2021-08-19", "close": 14.11, "volume": 7460238.0}, {"date": "2021-08-20", "close": 14.16, "volume": 5512281.0}, {"date": "2021-08-23", "close": 14.72, "volume": 6744329.0}, {"date": "2021-08-24", "close": 15.27, "volume": 6985652.0}, {"date": "2021-08-25", "close": 15.37, "volume": 4997926.0}, {"date": "2021-08-26", "close": 15.17, "volume": 6144979.0}, {"date": "2021-08-27", "close": 15.42, "volume": 5243489.0}, {"date": "2021-08-30", "close": 14.93, "volume": 7230561.0}, {"date": "2021-08-31", "close": 15.13, "volume": 5766329.0}, {"date": "2021-09-01", "close": 15.09, "volume": 4126437.0}, {"date": "2021-09-02", "close": 15.2, "volume": 5713105.0}, {"date": "2021-09-03", "close": 14.94, "volume": 4888796.0}, {"date": "2021-09-07", "close": 15.0, "volume": 4933542.0}, {"date": "2021-09-08", "close": 14.71, "volume": 5353138.0}, {"date": "2021-09-09", "close": 15.3, "volume": 11304510.0}, {"date": "2021-09-10", "close": 14.68, "volume": 8963236.0}, {"date": "2021-09-13", "close": 15.04, "volume": 6342642.0}, {"date": "2021-09-14", "close": 14.86, "volume": 5557324.0}, {"date": "2021-09-15", "close": 14.96, "volume": 4540026.0}, {"date": "2021-09-16", "close": 15.23, "volume": 6623945.0}, {"date": "2021-09-17", "close": 15.22, "volume": 7411320.0}, {"date": "2021-09-20", "close": 15.51, "volume": 6835353.0}, {"date": "2021-09-21", "close": 14.76, "volume": 12548420.0}, {"date": "2021-09-22", "close": 15.18, "volume": 7014613.0}, {"date": "2021-09-23", "close": 15.73, "volume": 7152739.0}, {"date": "2021-09-24", "close": 16.05, "volume": 7234719.0}, {"date": "2021-09-27", "close": 16.13, "volume": 7023698.0}, {"date": "2021-09-28", "close": 15.96, "volume": 5578839.0}, {"date": "2021-09-29", "close": 15.67, "volume": 8068715.0}, {"date": "2021-09-30", "close": 15.29, "volume": 7494011.0}, {"date": "2021-10-01", "close": 16.31, "volume": 11414520.0}, {"date": "2021-10-04", "close": 16.17, "volume": 8422228.0}, {"date": "2021-10-05", "close": 16.12, "volume": 6541733.0}, {"date": "2021-10-06", "close": 15.69, "volume": 9828305.0}, {"date": "2021-10-07", "close": 15.5, "volume": 6773081.0}, {"date": "2021-10-08", "close": 15.54, "volume": 3830526.0}, {"date": "2021-10-11", "close": 15.45, "volume": 4282842.0}, {"date": "2021-10-12", "close": 15.82, "volume": 7255984.0}, {"date": "2021-10-13", "close": 15.32, "volume": 8332380.0}, {"date": "2021-10-14", "close": 15.45, "volume": 6123549.0}, {"date": "2021-10-15", "close": 15.28, "volume": 8236587.0}, {"date": "2021-10-18", "close": 14.96, "volume": 7935361.0}, {"date": "2021-10-19", "close": 14.9, "volume": 6313461.0}, {"date": "2021-10-20", "close": 14.9, "volume": 5793151.0}, {"date": "2021-10-21", "close": 14.86, "volume": 5986551.0}, {"date": "2021-10-22", "close": 14.64, "volume": 6597923.0}, {"date": "2021-10-25", "close": 14.74, "volume": 5434678.0}, {"date": "2021-10-26", "close": 14.6, "volume": 8348704.0}, {"date": "2021-10-27", "close": 14.09, "volume": 8453244.0}, {"date": "2021-10-28", "close": 14.15, "volume": 6281375.0}, {"date": "2021-10-29", "close": 14.03, "volume": 9622324.0}, {"date": "2021-11-01", "close": 14.62, "volume": 8493968.0}, {"date": "2021-11-02", "close": 14.69, "volume": 6453241.0}, {"date": "2021-11-03", "close": 15.15, "volume": 9607226.0}, {"date": "2021-11-04", "close": 14.98, "volume": 5389989.0}, {"date": "2021-11-05", "close": 16.12, "volume": 14508490.0}, {"date": "2021-11-08", "close": 15.93, "volume": 9046626.0}, {"date": "2021-11-09", "close": 15.91, "volume": 4843823.0}, {"date": "2021-11-10", "close": 15.52, "volume": 6201452.0}, {"date": "2021-11-11", "close": 15.39, "volume": 3588709.0}, {"date": "2021-11-12", "close": 15.16, "volume": 4934855.0}, {"date": "2021-11-15", "close": 15.36, "volume": 5887943.0}, {"date": "2021-11-16", "close": 14.89, "volume": 9391255.0}, {"date": "2021-11-17", "close": 14.86, "volume": 5717566.0}, {"date": "2021-11-18", "close": 14.47, "volume": 5784817.0}, {"date": "2021-11-19", "close": 14.4, "volume": 7425679.0}, {"date": "2021-11-22", "close": 14.5, "volume": 6455181.0}, {"date": "2021-11-23", "close": 14.34, "volume": 4432484.0}, {"date": "2021-11-24", "close": 14.46, "volume": 5782588.0}, {"date": "2021-11-26", "close": 13.62, "volume": 11870800.0}, {"date": "2021-11-29", "close": 13.53, "volume": 12696460.0}, {"date": "2021-11-30", "close": 13.42, "volume": 10361870.0}, {"date": "2021-12-01", "close": 12.86, "volume": 11385440.0}, {"date": "2021-12-02", "close": 13.85, "volume": 10146520.0}, {"date": "2021-12-03", "close": 13.6, "volume": 8228826.0}, {"date": "2021-12-06", "close": 14.27, "volume": 9580500.0}, {"date": "2021-12-07", "close": 14.07, "volume": 10354940.0}, {"date": "2021-12-08", "close": 14.5, "volume": 8223829.0}, {"date": "2021-12-09", "close": 14.42, "volume": 6164295.0}, {"date": "2021-12-10", "close": 14.35, "volume": 5812007.0}, {"date": "2021-12-13", "close": 13.97, "volume": 7043789.0}, {"date": "2021-12-14", "close": 13.97, "volume": 5944274.0}, {"date": "2021-12-15", "close": 13.96, "volume": 7582690.0}, {"date": "2021-12-16", "close": 13.61, "volume": 6638398.0}, {"date": "2021-12-17", "close": 13.91, "volume": 10616280.0}, {"date": "2021-12-20", "close": 13.65, "volume": 6971836.0}, {"date": "2021-12-21", "close": 14.52, "volume": 8263393.0}, {"date": "2021-12-22", "close": 14.64, "volume": 5343063.0}, {"date": "2021-12-23", "close": 14.67, "volume": 7348905.0}, {"date": "2021-12-27", "close": 14.56, "volume": 5503023.0}, {"date": "2021-12-28", "close": 14.68, "volume": 5646969.0}, {"date": "2021-12-29", "close": 14.38, "volume": 5908440.0}, {"date": "2021-12-30", "close": 14.24, "volume": 6189298.0}, {"date": "2021-12-31", "close": 14.24, "volume": 5776157.0}, {"date": "2022-01-03", "close": 14.7, "volume": 7222675.0}, {"date": "2022-01-04", "close": 14.72, "volume": 8635794.0}, {"date": "2022-01-05", "close": 14.68, "volume": 9192754.0}, {"date": "2022-01-06", "close": 14.7, "volume": 6261820.0}, {"date": "2022-01-07", "close": 15.11, "volume": 10920830.0}, {"date": "2022-01-10", "close": 14.63, "volume": 8298514.0}, {"date": "2022-01-11", "close": 14.93, "volume": 5674085.0}, {"date": "2022-01-12", "close": 14.67, "volume": 7532303.0}, {"date": "2022-01-13", "close": 15.12, "volume": 8040081.0}, {"date": "2022-01-14", "close": 14.85, "volume": 5883423.0}, {"date": "2022-01-18", "close": 14.72, "volume": 5487919.0}, {"date": "2022-01-19", "close": 14.4, "volume": 5245625.0}, {"date": "2022-01-20", "close": 14.31, "volume": 6469120.0}, {"date": "2022-01-21", "close": 13.77, "volume": 10098260.0}, {"date": "2022-01-24", "close": 13.77, "volume": 11004490.0}, {"date": "2022-01-25", "close": 13.73, "volume": 7045822.0}, {"date": "2022-01-26", "close": 13.51, "volume": 10597700.0}, {"date": "2022-01-27", "close": 13.88, "volume": 11018100.0}, {"date": "2022-01-28", "close": 13.9, "volume": 11284260.0}, {"date": "2022-01-31", "close": 14.63, "volume": 11893230.0}, {"date": "2022-02-01", "close": 14.87, "volume": 6798592.0}, {"date": "2022-02-02", "close": 14.73, "volume": 5339236.0}, {"date": "2022-02-03", "close": 14.42, "volume": 5070748.0}, {"date": "2022-02-04", "close": 14.48, "volume": 7837275.0}, {"date": "2022-02-07", "close": 15.0, "volume": 7816887.0}, {"date": "2022-02-08", "close": 15.64, "volume": 8224377.0}, {"date": "2022-02-09", "close": 15.86, "volume": 9122077.0}, {"date": "2022-02-10", "close": 15.88, "volume": 6763643.0}, {"date": "2022-02-11", "close": 15.18, "volume": 12286260.0}, {"date": "2022-02-14", "close": 15.11, "volume": 8378169.0}, {"date": "2022-02-15", "close": 16.03, "volume": 8886574.0}, {"date": "2022-02-16", "close": 16.19, "volume": 8614757.0}, {"date": "2022-02-17", "close": 15.78, "volume": 5307485.0}, {"date": "2022-02-18", "close": 15.5, "volume": 6852825.0}, {"date": "2022-02-22", "close": 15.3, "volume": 5999727.0}, {"date": "2022-02-23", "close": 14.9, "volume": 5411396.0}, {"date": "2022-02-24", "close": 15.14, "volume": 10030220.0}, {"date": "2022-02-25", "close": 15.52, "volume": 6252749.0}, {"date": "2022-02-28", "close": 15.27, "volume": 8131191.0}, {"date": "2022-03-01", "close": 14.39, "volume": 10192370.0}, {"date": "2022-03-02", "close": 14.46, "volume": 7044371.0}, {"date": "2022-03-03", "close": 13.77, "volume": 10375580.0}, {"date": "2022-03-04", "close": 13.21, "volume": 9582883.0}, {"date": "2022-03-07", "close": 11.475, "volume": 17539400.0}, {"date": "2022-03-08", "close": 11.95, "volume": 14148200.0}, {"date": "2022-03-09", "close": 12.72, "volume": 14560970.0}, {"date": "2022-03-10", "close": 12.74, "volume": 7813741.0}, {"date": "2022-03-11", "close": 12.59, "volume": 6915500.0}, {"date": "2022-03-14", "close": 12.75, "volume": 9034510.0}, {"date": "2022-03-15", "close": 13.67, "volume": 11612290.0}, {"date": "2022-03-16", "close": 14.57, "volume": 11334150.0}, {"date": "2022-03-17", "close": 14.36, "volume": 8121354.0}, {"date": "2022-03-18", "close": 14.59, "volume": 9232232.0}, {"date": "2022-03-21", "close": 14.1, "volume": 7199472.0}, {"date": "2022-03-22", "close": 14.36, "volume": 6563676.0}, {"date": "2022-03-23", "close": 14.2, "volume": 5445079.0}, {"date": "2022-03-24", "close": 14.44, "volume": 8627327.0}, {"date": "2022-03-25", "close": 14.56, "volume": 8771687.0}, {"date": "2022-03-28", "close": 14.65, "volume": 5363483.0}, {"date": "2022-03-29", "close": 15.03, "volume": 6979573.0}, {"date": "2022-03-30", "close": 14.83, "volume": 4691836.0}, {"date": "2022-03-31", "close": 14.95, "volume": 7313462.0}, {"date": "2022-04-01", "close": 14.8, "volume": 6628910.0}, {"date": "2022-04-04", "close": 14.68, "volume": 6937557.0}, {"date": "2022-04-05", "close": 13.64, "volume": 31133500.0}, {"date": "2022-04-06", "close": 12.45, "volume": 35359060.0}, {"date": "2022-04-07", "close": 12.09, "volume": 24885510.0}, {"date": "2022-04-08", "close": 11.9, "volume": 16314800.0}, {"date": "2022-04-11", "close": 12.03, "volume": 9915558.0}, {"date": "2022-04-12", "close": 12.17, "volume": 10700090.0}, {"date": "2022-04-13", "close": 12.7, "volume": 15400940.0}, {"date": "2022-04-14", "close": 12.78, "volume": 10297520.0}, {"date": "2022-04-18", "close": 12.66, "volume": 6338765.0}, {"date": "2022-04-19", "close": 13.03, "volume": 10125730.0}, {"date": "2022-04-20", "close": 13.05, "volume": 9524483.0}, {"date": "2022-04-21", "close": 13.53, "volume": 19818080.0}, {"date": "2022-04-22", "close": 12.87, "volume": 11488880.0}, {"date": "2022-04-25", "close": 13.06, "volume": 13751190.0}, {"date": "2022-04-26", "close": 11.57, "volume": 22907260.0}, {"date": "2022-04-27", "close": 11.23, "volume": 15991380.0}, {"date": "2022-04-28", "close": 11.41, "volume": 12575340.0}, {"date": "2022-04-29", "close": 11.01, "volume": 8612380.0}, {"date": "2022-05-02", "close": 11.3, "volume": 12424630.0}, {"date": "2022-05-03", "close": 11.37, "volume": 9644034.0}, {"date": "2022-05-04", "close": 11.46, "volume": 9597485.0}, {"date": "2022-05-05", "close": 10.96, "volume": 10244200.0}, {"date": "2022-05-06", "close": 10.62, "volume": 11880950.0}, {"date": "2022-05-09", "close": 9.88, "volume": 11867470.0}, {"date": "2022-05-10", "close": 10.04, "volume": 9315119.0}, {"date": "2022-05-11", "close": 9.6, "volume": 11322940.0}, {"date": "2022-05-12", "close": 9.58, "volume": 11641190.0}, {"date": "2022-05-13", "close": 10.06, "volume": 10651550.0}, {"date": "2022-05-16", "close": 9.45, "volume": 15023170.0}, {"date": "2022-05-17", "close": 10.22, "volume": 11248910.0}, {"date": "2022-05-18", "close": 9.92, "volume": 9372865.0}, {"date": "2022-05-19", "close": 10.25, "volume": 10744160.0}, {"date": "2022-05-20", "close": 10.19, "volume": 7902457.0}, {"date": "2022-05-23", "close": 10.23, "volume": 8253533.0}, {"date": "2022-05-24", "close": 9.83, "volume": 8975462.0}, {"date": "2022-05-25", "close": 10.26, "volume": 7408964.0}, {"date": "2022-05-26", "close": 10.61, "volume": 12243230.0}, {"date": "2022-05-27", "close": 10.84, "volume": 8101864.0}, {"date": "2022-05-31", "close": 10.74, "volume": 10267140.0}, {"date": "2022-06-01", "close": 10.24, "volume": 11321960.0}, {"date": "2022-06-02", "close": 10.53, "volume": 5855900.0}, {"date": "2022-06-03", "close": 10.47, "volume": 5660189.0}, {"date": "2022-06-06", "close": 10.69, "volume": 9435154.0}, {"date": "2022-06-07", "close": 10.68, "volume": 6457504.0}, {"date": "2022-06-08", "close": 10.23, "volume": 7645357.0}, {"date": "2022-06-09", "close": 9.87, "volume": 9144184.0}, {"date": "2022-06-10", "close": 9.54, "volume": 12932690.0}, {"date": "2022-06-13", "close": 8.45, "volume": 15421620.0}, {"date": "2022-06-14", "close": 8.49, "volume": 9579082.0}, {"date": "2022-06-15", "close": 8.63, "volume": 10650390.0}, {"date": "2022-06-16", "close": 8.11, "volume": 9968594.0}, {"date": "2022-06-17", "close": 8.54, "volume": 12087040.0}, {"date": "2022-06-21", "close": 8.4, "volume": 8852074.0}, {"date": "2022-06-22", "close": 8.32, "volume": 7378054.0}, {"date": "2022-06-23", "close": 8.15, "volume": 11631160.0}, {"date": "2022-06-24", "close": 8.62, "volume": 13821640.0}, {"date": "2022-06-27", "close": 8.76, "volume": 16405380.0}, {"date": "2022-06-28", "close": 8.73, "volume": 9027292.0}, {"date": "2022-06-29", "close": 8.96, "volume": 14775250.0}, {"date": "2022-06-30", "close": 8.37, "volume": 11031010.0}, {"date": "2022-07-01", "close": 8.53, "volume": 8206690.0}, {"date": "2022-07-05", "close": 8.57, "volume": 10433210.0}, {"date": "2022-07-06", "close": 8.31, "volume": 9051547.0}, {"date": "2022-07-07", "close": 8.4, "volume": 8214411.0}, {"date": "2022-07-08", "close": 8.21, "volume": 10201500.0}, {"date": "2022-07-11", "close": 8.04, "volume": 8151017.0}, {"date": "2022-07-12", "close": 8.28, "volume": 13240220.0}, {"date": "2022-07-13", "close": 8.12, "volume": 12493900.0}, {"date": "2022-07-14", "close": 7.91, "volume": 8904594.0}, {"date": "2022-07-15", "close": 8.1, "volume": 12555060.0}, {"date": "2022-07-18", "close": 8.22, "volume": 9836756.0}, {"date": "2022-07-19", "close": 8.68, "volume": 8918068.0}, {"date": "2022-07-20", "close": 8.87, "volume": 13779430.0}, {"date": "2022-07-21", "close": 8.61, "volume": 10436210.0}, {"date": "2022-07-22", "close": 8.37, "volume": 7748623.0}, {"date": "2022-07-25", "close": 8.44, "volume": 6976938.0}, {"date": "2022-07-26", "close": 8.11, "volume": 8132783.0}, {"date": "2022-07-27", "close": 8.4, "volume": 8823402.0}, {"date": "2022-07-28", "close": 8.37, "volume": 15345680.0}, {"date": "2022-07-29", "close": 8.42, "volume": 11298040.0}, {"date": "2022-08-01", "close": 8.59, "volume": 13466900.0}, {"date": "2022-08-02", "close": 8.04, "volume": 26760500.0}, {"date": "2022-08-03", "close": 8.59, "volume": 21464720.0}, {"date": "2022-08-04", "close": 8.68, "volume": 11107010.0}, {"date": "2022-08-05", "close": 8.68, "volume": 8177152.0}, {"date": "2022-08-08", "close": 8.63, "volume": 10720540.0}, {"date": "2022-08-09", "close": 8.47, "volume": 9847691.0}, {"date": "2022-08-10", "close": 8.83, "volume": 10860650.0}, {"date": "2022-08-11", "close": 8.95, "volume": 10260050.0}, {"date": "2022-08-12", "close": 9.14, "volume": 9129930.0}, {"date": "2022-08-15", "close": 9.17, "volume": 10401380.0}, {"date": "2022-08-16", "close": 9.05, "volume": 13009220.0}, {"date": "2022-08-17", "close": 8.61, "volume": 10515790.0}, {"date": "2022-08-18", "close": 8.7, "volume": 6396339.0}, {"date": "2022-08-19", "close": 8.38, "volume": 6495439.0}, {"date": "2022-08-22", "close": 8.06, "volume": 11425690.0}, {"date": "2022-08-23", "close": 8.1, "volume": 7733118.0}, {"date": "2022-08-24", "close": 8.16, "volume": 5719735.0}, {"date": "2022-08-25", "close": 8.38, "volume": 7414139.0}, {"date": "2022-08-26", "close": 8.03, "volume": 8980260.0}, {"date": "2022-08-29", "close": 7.95, "volume": 9514955.0}, {"date": "2022-08-30", "close": 8.02, "volume": 9579287.0}, {"date": "2022-08-31", "close": 7.79, "volume": 10668350.0}, {"date": "2022-09-01", "close": 7.7, "volume": 12727540.0}, {"date": "2022-09-02", "close": 7.63, "volume": 13539170.0}, {"date": "2022-09-06", "close": 7.67, "volume": 11615610.0}, {"date": "2022-09-07", "close": 8.08, "volume": 11403020.0}, {"date": "2022-09-08", "close": 8.06, "volume": 11464910.0}, {"date": "2022-09-09", "close": 8.27, "volume": 14584490.0}, {"date": "2022-09-12", "close": 8.39, "volume": 7990024.0}, {"date": "2022-09-13", "close": 7.98, "volume": 8298510.0}, {"date": "2022-09-14", "close": 7.98, "volume": 10344450.0}, {"date": "2022-09-15", "close": 8.08, "volume": 10763310.0}, {"date": "2022-09-16", "close": 7.92, "volume": 17953360.0}, {"date": "2022-09-19", "close": 8.16, "volume": 10077000.0}, {"date": "2022-09-20", "close": 7.92, "volume": 10377390.0}, {"date": "2022-09-21", "close": 7.64, "volume": 12859690.0}, {"date": "2022-09-22", "close": 7.1, "volume": 20681450.0}, {"date": "2022-09-23", "close": 6.91, "volume": 19950840.0}, {"date": "2022-09-26", "close": 6.63, "volume": 11860740.0}, {"date": "2022-09-27", "close": 6.78, "volume": 13168440.0}, {"date": "2022-09-28", "close": 6.89, "volume": 16245910.0}, {"date": "2022-09-29", "close": 6.65, "volume": 11544820.0}, {"date": "2022-09-30", "close": 6.63, "volume": 13191780.0}, {"date": "2022-10-03", "close": 6.64, "volume": 10210440.0}, {"date": "2022-10-04", "close": 7.19, "volume": 15430810.0}, {"date": "2022-10-05", "close": 7.15, "volume": 7810584.0}, {"date": "2022-10-06", "close": 6.95, "volume": 11000020.0}, {"date": "2022-10-07", "close": 6.61, "volume": 11509940.0}, {"date": "2022-10-10", "close": 6.5, "volume": 9025068.0}, {"date": "2022-10-11", "close": 6.38, "volume": 15956560.0}, {"date": "2022-10-12", "close": 6.47, "volume": 10883920.0}, {"date": "2022-10-13", "close": 6.67, "volume": 10862670.0}, {"date": "2022-10-14", "close": 6.67, "volume": 8527202.0}, {"date": "2022-10-17", "close": 6.85, "volume": 8819347.0}, {"date": "2022-10-18", "close": 6.98, "volume": 12178810.0}, {"date": "2022-10-19", "close": 6.85, "volume": 12644950.0}, {"date": "2022-10-20", "close": 7.01, "volume": 20289190.0}, {"date": "2022-10-21", "close": 7.16, "volume": 10752300.0}, {"date": "2022-10-24", "close": 7.54, "volume": 16225970.0}, {"date": "2022-10-25", "close": 7.32, "volume": 21324120.0}, {"date": "2022-10-26", "close": 7.46, "volume": 15845170.0}, {"date": "2022-10-27", "close": 7.62, "volume": 14811170.0}, {"date": "2022-10-28", "close": 7.76, "volume": 8199976.0}, {"date": "2022-10-31", "close": 8.04, "volume": 15333450.0}, {"date": "2022-11-01", "close": 8.02, "volume": 10175330.0}, {"date": "2022-11-02", "close": 7.73, "volume": 10534560.0}, {"date": "2022-11-03", "close": 7.67, "volume": 10059870.0}, {"date": "2022-11-04", "close": 7.59, "volume": 15103910.0}, {"date": "2022-11-07", "close": 7.68, "volume": 11657670.0}, {"date": "2022-11-08", "close": 7.7, "volume": 7188593.0}, {"date": "2022-11-09", "close": 7.32, "volume": 9776208.0}, {"date": "2022-11-10", "close": 8.04, "volume": 13841780.0}, {"date": "2022-11-11", "close": 8.11, "volume": 8831255.0}, {"date": "2022-11-14", "close": 8.0, "volume": 9421329.0}, {"date": "2022-11-15", "close": 8.25, "volume": 12025980.0}, {"date": "2022-11-16", "close": 7.92, "volume": 8390299.0}, {"date": "2022-11-17", "close": 7.9, "volume": 7009463.0}, {"date": "2022-11-18", "close": 7.86, "volume": 7544604.0}, {"date": "2022-11-21", "close": 7.74, "volume": 8579531.0}, {"date": "2022-11-22", "close": 7.8, "volume": 7361704.0}, {"date": "2022-11-23", "close": 7.93, "volume": 6760464.0}, {"date": "2022-11-25", "close": 7.98, "volume": 2346833.0}, {"date": "2022-11-28", "close": 7.67, "volume": 9637667.0}, {"date": "2022-11-29", "close": 7.74, "volume": 5148186.0}, {"date": "2022-11-30", "close": 7.96, "volume": 8316158.0}, {"date": "2022-12-01", "close": 7.96, "volume": 6217806.0}, {"date": "2022-12-02", "close": 7.94, "volume": 6520676.0}, {"date": "2022-12-05", "close": 8.01, "volume": 9521731.0}, {"date": "2022-12-06", "close": 8.0, "volume": 9703648.0}, {"date": "2022-12-07", "close": 7.69, "volume": 8484847.0}, {"date": "2022-12-08", "close": 7.47, "volume": 10203400.0}, {"date": "2022-12-09", "close": 7.42, "volume": 8348542.0}, {"date": "2022-12-12", "close": 7.69, "volume": 9707649.0}, {"date": "2022-12-13", "close": 7.1, "volume": 25858320.0}, {"date": "2022-12-14", "close": 7.0, "volume": 13301920.0}, {"date": "2022-12-15", "close": 6.75, "volume": 16096540.0}, {"date": "2022-12-16", "close": 6.84, "volume": 12299240.0}, {"date": "2022-12-19", "close": 6.54, "volume": 10188470.0}, {"date": "2022-12-20", "close": 6.54, "volume": 7881876.0}, {"date": "2022-12-21", "close": 6.59, "volume": 6859014.0}, {"date": "2022-12-22", "close": 6.38, "volume": 8201710.0}, {"date": "2022-12-23", "close": 6.45, "volume": 6487820.0}, {"date": "2022-12-27", "close": 6.38, "volume": 8467559.0}, {"date": "2022-12-28", "close": 6.19, "volume": 7371522.0}, {"date": "2022-12-29", "close": 6.45, "volume": 8638913.0}, {"date": "2022-12-30", "close": 6.48, "volume": 7481143.0}, {"date": "2023-01-03", "close": 6.5, "volume": 12172230.0}, {"date": "2023-01-04", "close": 7.1, "volume": 12459990.0}, {"date": "2023-01-05", "close": 7.07, "volume": 7954869.0}, {"date": "2023-01-06", "close": 7.28, "volume": 7265525.0}, {"date": "2023-01-09", "close": 7.31, "volume": 7282600.0}, {"date": "2023-01-10", "close": 7.67, "volume": 8045048.0}, {"date": "2023-01-11", "close": 7.81, "volume": 7564064.0}, {"date": "2023-01-12", "close": 8.12, "volume": 9718024.0}, {"date": "2023-01-13", "close": 8.24, "volume": 8901937.0}, {"date": "2023-01-17", "close": 8.44, "volume": 9795849.0}, {"date": "2023-01-18", "close": 8.43, "volume": 10445900.0}, {"date": "2023-01-19", "close": 8.5, "volume": 9569986.0}, {"date": "2023-01-20", "close": 8.58, "volume": 11168690.0}, {"date": "2023-01-23", "close": 8.65, "volume": 6470670.0}, {"date": "2023-01-24", "close": 8.47, "volume": 7637733.0}, {"date": "2023-01-25", "close": 8.41, "volume": 11834550.0}, {"date": "2023-01-26", "close": 8.35, "volume": 14369250.0}, {"date": "2023-01-27", "close": 7.97, "volume": 14351210.0}, {"date": "2023-01-30", "close": 7.85, "volume": 9187353.0}, {"date": "2023-01-31", "close": 8.0, "volume": 7773752.0}, {"date": "2023-02-01", "close": 8.25, "volume": 11225810.0}, {"date": "2023-02-02", "close": 9.22, "volume": 26474070.0}, {"date": "2023-02-03", "close": 8.73, "volume": 10932400.0}, {"date": "2023-02-06", "close": 8.63, "volume": 7019067.0}, {"date": "2023-02-07", "close": 8.81, "volume": 7770002.0}, {"date": "2023-02-08", "close": 8.68, "volume": 7190560.0}, {"date": "2023-02-09", "close": 8.49, "volume": 8239514.0}, {"date": "2023-02-10", "close": 8.32, "volume": 5932273.0}, {"date": "2023-02-13", "close": 8.54, "volume": 7245578.0}, {"date": "2023-02-14", "close": 8.7, "volume": 8007731.0}, {"date": "2023-02-15", "close": 8.77, "volume": 4676522.0}, {"date": "2023-02-16", "close": 8.63, "volume": 5533623.0}, {"date": "2023-02-17", "close": 8.62, "volume": 4906312.0}, {"date": "2023-02-21", "close": 8.21, "volume": 6202281.0}, {"date": "2023-02-22", "close": 8.2, "volume": 6251279.0}, {"date": "2023-02-23", "close": 8.27, "volume": 5290366.0}, {"date": "2023-02-24", "close": 8.15, "volume": 5965148.0}, {"date": "2023-02-27", "close": 8.27, "volume": 5819861.0}, {"date": "2023-02-28", "close": 8.3, "volume": 5005195.0}, {"date": "2023-03-01", "close": 8.25, "volume": 5176663.0}, {"date": "2023-03-02", "close": 8.32, "volume": 5144086.0}, {"date": "2023-03-03", "close": 8.32, "volume": 4687175.0}, {"date": "2023-03-06", "close": 8.4, "volume": 11515340.0}, {"date": "2023-03-07", "close": 8.16, "volume": 8411015.0}, {"date": "2023-03-08", "close": 8.06, "volume": 8690523.0}, {"date": "2023-03-09", "close": 7.67, "volume": 8368908.0}, {"date": "2023-03-10", "close": 7.53, "volume": 12886100.0}, {"date": "2023-03-13", "close": 7.09, "volume": 12587450.0}, {"date": "2023-03-14", "close": 7.17, "volume": 11047700.0}, {"date": "2023-03-15", "close": 6.92, "volume": 14265620.0}, {"date": "2023-03-16", "close": 7.1, "volume": 11080990.0}, {"date": "2023-03-17", "close": 6.92, "volume": 9754631.0}, {"date": "2023-03-20", "close": 6.81, "volume": 6853715.0}, {"date": "2023-03-21", "close": 6.95, "volume": 8271180.0}, {"date": "2023-03-22", "close": 6.73, "volume": 7052418.0}, {"date": "2023-03-23", "close": 6.63, "volume": 7779739.0}, {"date": "2023-03-24", "close": 6.7, "volume": 9158118.0}, {"date": "2023-03-27", "close": 6.82, "volume": 6193355.0}, {"date": "2023-03-28", "close": 6.92, "volume": 5459920.0}, {"date": "2023-03-29", "close": 7.1, "volume": 5401968.0}, {"date": "2023-03-30", "close": 7.1, "volume": 6448025.0}, {"date": "2023-03-31", "close": 7.28, "volume": 6071535.0}, {"date": "2023-04-03", "close": 7.17, "volume": 8605695.0}, {"date": "2023-04-04", "close": 7.04, "volume": 6628560.0}, {"date": "2023-04-05", "close": 6.9, "volume": 7773554.0}, {"date": "2023-04-06", "close": 6.92, "volume": 4866085.0}, {"date": "2023-04-10", "close": 7.07, "volume": 6857330.0}, {"date": "2023-04-11", "close": 7.22, "volume": 6488278.0}, {"date": "2023-04-12", "close": 6.95, "volume": 10257380.0}, {"date": "2023-04-13", "close": 6.95, "volume": 6438433.0}, {"date": "2023-04-14", "close": 6.79, "volume": 8041802.0}, {"date": "2023-04-17", "close": 6.8, "volume": 8682264.0}, {"date": "2023-04-18", "close": 6.9, "volume": 9235825.0}, {"date": "2023-04-19", "close": 7.0, "volume": 7597846.0}, {"date": "2023-04-20", "close": 6.78, "volume": 7665090.0}, {"date": "2023-04-21", "close": 6.92, "volume": 10539410.0}, {"date": "2023-04-24", "close": 6.82, "volume": 11315870.0}, {"date": "2023-04-25", "close": 6.78, "volume": 17337110.0}, {"date": "2023-04-26", "close": 6.88, "volume": 12518230.0}, {"date": "2023-04-27", "close": 6.95, "volume": 9238487.0}, {"date": "2023-04-28", "close": 7.14, "volume": 10437190.0}, {"date": "2023-05-01", "close": 7.05, "volume": 10085090.0}, {"date": "2023-05-02", "close": 7.1, "volume": 10213680.0}, {"date": "2023-05-03", "close": 7.07, "volume": 11465090.0}, {"date": "2023-05-04", "close": 6.8, "volume": 11204030.0}, {"date": "2023-05-05", "close": 7.02, "volume": 8872802.0}, {"date": "2023-05-08", "close": 7.07, "volume": 7757866.0}, {"date": "2023-05-09", "close": 7.01, "volume": 5953922.0}, {"date": "2023-05-10", "close": 6.94, "volume": 8521708.0}, {"date": "2023-05-11", "close": 6.85, "volume": 8309311.0}, {"date": "2023-05-12", "close": 6.74, "volume": 7570477.0}, {"date": "2023-05-15", "close": 6.93, "volume": 8292866.0}, {"date": "2023-05-16", "close": 6.81, "volume": 5538549.0}, {"date": "2023-05-17", "close": 7.22, "volume": 13585870.0}, {"date": "2023-05-18", "close": 7.22, "volume": 7137565.0}, {"date": "2023-05-19", "close": 7.09, "volume": 10226300.0}, {"date": "2023-05-22", "close": 6.94, "volume": 10749700.0}, {"date": "2023-05-23", "close": 6.88, "volume": 10347830.0}, {"date": "2023-05-24", "close": 6.76, "volume": 11488300.0}, {"date": "2023-05-25", "close": 6.83, "volume": 10005500.0}, {"date": "2023-05-26", "close": 6.83, "volume": 8022751.0}, {"date": "2023-05-30", "close": 6.81, "volume": 7663530.0}, {"date": "2023-05-31", "close": 6.83, "volume": 13261030.0}, {"date": "2023-06-01", "close": 6.83, "volume": 9114272.0}, {"date": "2023-06-02", "close": 7.18, "volume": 13624830.0}, {"date": "2023-06-05", "close": 6.98, "volume": 8482478.0}, {"date": "2023-06-06", "close": 7.4, "volume": 10344930.0}, {"date": "2023-06-07", "close": 7.42, "volume": 9700595.0}, {"date": "2023-06-08", "close": 7.42, "volume": 6615979.0}, {"date": "2023-06-09", "close": 7.47, "volume": 11080470.0}, {"date": "2023-06-12", "close": 7.72, "volume": 8644195.0}, {"date": "2023-06-13", "close": 7.84, "volume": 9690919.0}, {"date": "2023-06-14", "close": 8.03, "volume": 11862780.0}, {"date": "2023-06-15", "close": 8.0, "volume": 7521185.0}, {"date": "2023-06-16", "close": 8.06, "volume": 11272520.0}, {"date": "2023-06-20", "close": 8.11, "volume": 7836543.0}, {"date": "2023-06-21", "close": 8.14, "volume": 9279820.0}, {"date": "2023-06-22", "close": 8.1, "volume": 9609037.0}, {"date": "2023-06-23", "close": 7.94, "volume": 51138820.0}, {"date": "2023-06-26", "close": 8.05, "volume": 14414710.0}, {"date": "2023-06-27", "close": 8.76, "volume": 21370150.0}, {"date": "2023-06-28", "close": 8.73, "volume": 13126960.0}, {"date": "2023-06-29", "close": 8.76, "volume": 10709450.0}, {"date": "2023-06-30", "close": 8.86, "volume": 9310455.0}, {"date": "2023-07-03", "close": 9.0, "volume": 4367268.0}, {"date": "2023-07-05", "close": 9.33, "volume": 12013660.0}, {"date": "2023-07-06", "close": 8.66, "volume": 16613260.0}, {"date": "2023-07-07", "close": 8.93, "volume": 9236111.0}, {"date": "2023-07-10", "close": 9.28, "volume": 9184434.0}, {"date": "2023-07-11", "close": 9.04, "volume": 12327350.0}, {"date": "2023-07-12", "close": 8.84, "volume": 16299930.0}, {"date": "2023-07-13", "close": 8.37, "volume": 31602610.0}, {"date": "2023-07-14", "close": 8.05, "volume": 18102430.0}, {"date": "2023-07-17", "close": 7.96, "volume": 15563800.0}, {"date": "2023-07-18", "close": 8.34, "volume": 21578310.0}, {"date": "2023-07-19", "close": 8.65, "volume": 26194420.0}, {"date": "2023-07-20", "close": 8.31, "volume": 14949270.0}, {"date": "2023-07-21", "close": 8.28, "volume": 10903910.0}, {"date": "2023-07-24", "close": 8.35, "volume": 14869610.0}, {"date": "2023-07-25", "close": 7.88, "volume": 20116580.0}, {"date": "2023-07-26", "close": 7.8, "volume": 18661360.0}, {"date": "2023-07-27", "close": 7.7, "volume": 14048840.0}, {"date": "2023-07-28", "close": 7.85, "volume": 10868070.0}, {"date": "2023-07-31", "close": 7.77, "volume": 13676390.0}, {"date": "2023-08-01", "close": 7.125, "volume": 29735090.0}, {"date": "2023-08-02", "close": 6.9, "volume": 19496520.0}, {"date": "2023-08-03", "close": 6.65, "volume": 26618330.0}, {"date": "2023-08-04", "close": 6.68, "volume": 20403810.0}, {"date": "2023-08-07", "close": 6.47, "volume": 23526670.0}, {"date": "2023-08-08", "close": 6.56, "volume": 22179960.0}, {"date": "2023-08-09", "close": 6.48, "volume": 15042630.0}, {"date": "2023-08-10", "close": 6.53, "volume": 10307940.0}, {"date": "2023-08-11", "close": 6.5, "volume": 11416730.0}, {"date": "2023-08-14", "close": 6.62, "volume": 13041180.0}, {"date": "2023-08-15", "close": 6.46, "volume": 15185800.0}, {"date": "2023-08-16", "close": 6.41, "volume": 12741360.0}, {"date": "2023-08-17", "close": 6.46, "volume": 13431730.0}, {"date": "2023-08-18", "close": 6.35, "volume": 15645630.0}, {"date": "2023-08-21", "close": 6.31, "volume": 11462900.0}, {"date": "2023-08-22", "close": 6.2, "volume": 14137960.0}, {"date": "2023-08-23", "close": 6.29, "volume": 14121520.0}, {"date": "2023-08-24", "close": 6.14, "volume": 10878160.0}, {"date": "2023-08-25", "close": 6.06, "volume": 14960500.0}, {"date": "2023-08-28", "close": 6.07, "volume": 15954830.0}, {"date": "2023-08-29", "close": 6.09, "volume": 12096950.0}, {"date": "2023-08-30", "close": 5.98, "volume": 18533280.0}, {"date": "2023-08-31", "close": 5.92, "volume": 16725730.0}, {"date": "2023-09-01", "close": 5.93, "volume": 11344570.0}, {"date": "2023-09-05", "close": 5.89, "volume": 18357550.0}, {"date": "2023-09-06", "close": 5.59, "volume": 32132390.0}, {"date": "2023-09-07", "close": 5.39, "volume": 23889460.0}, {"date": "2023-09-08", "close": 5.18, "volume": 18548260.0}, {"date": "2023-09-11", "close": 5.16, "volume": 21495180.0}, {"date": "2023-09-12", "close": 5.12, "volume": 12985870.0}, {"date": "2023-09-13", "close": 4.92, "volume": 22044140.0}, {"date": "2023-09-14", "close": 5.13, "volume": 14163910.0}, {"date": "2023-09-15", "close": 4.97, "volume": 78318510.0}, {"date": "2023-09-18", "close": 4.69, "volume": 21675900.0}, {"date": "2023-09-19", "close": 4.65, "volume": 15614400.0}, {"date": "2023-09-20", "close": 4.58, "volume": 10403470.0}, {"date": "2023-09-21", "close": 4.53, "volume": 12669650.0}, {"date": "2023-09-22", "close": 4.52, "volume": 11025620.0}, {"date": "2023-09-25", "close": 4.45, "volume": 12175110.0}, {"date": "2023-09-26", "close": 4.39, "volume": 15063410.0}, {"date": "2023-09-27", "close": 4.44, "volume": 12065320.0}, {"date": "2023-09-28", "close": 4.56, "volume": 27431220.0}, {"date": "2023-09-29", "close": 4.6, "volume": 16363010.0}, {"date": "2023-10-02", "close": 4.64, "volume": 16303670.0}, {"date": "2023-10-03", "close": 4.51, "volume": 17849120.0}, {"date": "2023-10-04", "close": 4.73, "volume": 16221220.0}, {"date": "2023-10-05", "close": 4.69, "volume": 12885060.0}, {"date": "2023-10-06", "close": 4.7, "volume": 9523517.0}, {"date": "2023-10-09", "close": 4.53, "volume": 14585340.0}, {"date": "2023-10-10", "close": 4.605, "volume": 12850640.0}, {"date": "2023-10-11", "close": 4.7, "volume": 9795270.0}, {"date": "2023-10-12", "close": 4.53, "volume": 11872910.0}, {"date": "2023-10-13", "close": 4.48, "volume": 12641360.0}, {"date": "2023-10-16", "close": 4.6, "volume": 10152220.0}, {"date": "2023-10-17", "close": 4.5, "volume": 13170020.0}, {"date": "2023-10-18", "close": 4.4, "volume": 15962920.0}, {"date": "2023-10-19", "close": 4.405, "volume": 16388640.0}, {"date": "2023-10-20", "close": 4.48, "volume": 14224940.0}, {"date": "2023-10-23", "close": 4.46, "volume": 15273830.0}, {"date": "2023-10-24", "close": 4.31, "volume": 18650660.0}, {"date": "2023-10-25", "close": 4.2, "volume": 11015370.0}, {"date": "2023-10-26", "close": 4.27, "volume": 10837210.0}, {"date": "2023-10-27", "close": 4.13, "volume": 11085830.0}, {"date": "2023-10-30", "close": 4.2, "volume": 17101460.0}, {"date": "2023-10-31", "close": 3.76, "volume": 48362040.0}, {"date": "2023-11-01", "close": 3.69, "volume": 18207570.0}, {"date": "2023-11-02", "close": 3.92, "volume": 20073190.0}, {"date": "2023-11-03", "close": 4.39, "volume": 23314560.0}, {"date": "2023-11-06", "close": 4.3, "volume": 12570070.0}, {"date": "2023-11-07", "close": 4.28, "volume": 13039800.0}, {"date": "2023-11-08", "close": 4.21, "volume": 10589380.0}, {"date": "2023-11-09", "close": 3.98, "volume": 14146970.0}, {"date": "2023-11-10", "close": 3.87, "volume": 16800970.0}, {"date": "2023-11-13", "close": 3.97, "volume": 14429620.0}, {"date": "2023-11-14", "close": 4.38, "volume": 18756510.0}, {"date": "2023-11-15", "close": 4.55, "volume": 15820850.0}, {"date": "2023-11-16", "close": 4.34, "volume": 11211480.0}, {"date": "2023-11-17", "close": 4.19, "volume": 23503630.0}, {"date": "2023-11-20", "close": 4.4, "volume": 13890340.0}, {"date": "2023-11-21", "close": 4.21, "volume": 12538180.0}, {"date": "2023-11-22", "close": 4.21, "volume": 13173000.0}, {"date": "2023-11-24", "close": 4.24, "volume": 5295231.0}, {"date": "2023-11-27", "close": 4.16, "volume": 12410380.0}, {"date": "2023-11-28", "close": 4.37, "volume": 14422160.0}, {"date": "2023-11-29", "close": 4.45, "volume": 15685270.0}, {"date": "2023-11-30", "close": 4.42, "volume": 16619190.0}, {"date": "2023-12-01", "close": 4.63, "volume": 13943620.0}, {"date": "2023-12-04", "close": 4.84, "volume": 19547700.0}, {"date": "2023-12-05", "close": 4.65, "volume": 17425210.0}, {"date": "2023-12-06", "close": 4.73, "volume": 14250190.0}, {"date": "2023-12-07", "close": 5.45, "volume": 39862010.0}, {"date": "2023-12-08", "close": 5.41, "volume": 16716760.0}, {"date": "2023-12-11", "close": 5.38, "volume": 14937370.0}, {"date": "2023-12-12", "close": 5.54, "volume": 16879600.0}, {"date": "2023-12-13", "close": 5.61, "volume": 19936220.0}, {"date": "2023-12-14", "close": 5.73, "volume": 22162670.0}, {"date": "2023-12-15", "close": 5.64, "volume": 22114680.0}, {"date": "2023-12-18", "close": 5.62, "volume": 11687010.0}, {"date": "2023-12-19", "close": 5.71, "volume": 10390410.0}, {"date": "2023-12-20", "close": 5.62, "volume": 12969380.0}, {"date": "2023-12-21", "close": 5.73, "volume": 11630680.0}, {"date": "2023-12-22", "close": 5.76, "volume": 7986646.0}, {"date": "2023-12-26", "close": 5.73, "volume": 8430939.0}, {"date": "2023-12-27", "close": 5.71, "volume": 9133594.0}, {"date": "2023-12-28", "close": 5.78, "volume": 8525047.0}, {"date": "2023-12-29", "close": 5.55, "volume": 15397550.0}, {"date": "2024-01-02", "close": 5.27, "volume": 14082280.0}, {"date": "2024-01-03", "close": 4.93, "volume": 22925730.0}, {"date": "2024-01-04", "close": 5.32, "volume": 16878610.0}, {"date": "2024-01-05", "close": 5.58, "volume": 16400410.0}, {"date": "2024-01-08", "close": 5.76, "volume": 15819930.0}, {"date": "2024-01-09", "close": 5.17, "volume": 31639090.0}, {"date": "2024-01-10", "close": 5.105, "volume": 13435500.0}, {"date": "2024-01-11", "close": 5.18, "volume": 15512800.0}, {"date": "2024-01-12", "close": 4.89, "volume": 16490560.0}, {"date": "2024-01-16", "close": 5.13, "volume": 68339130.0}, {"date": "2024-01-17", "close": 4.685, "volume": 36751950.0}, {"date": "2024-01-18", "close": 5.05, "volume": 23388020.0}, {"date": "2024-01-19", "close": 4.99, "volume": 23774370.0}, {"date": "2024-01-22", "close": 5.0, "volume": 20875910.0}, {"date": "2024-01-23", "close": 5.14, "volume": 19190820.0}, {"date": "2024-01-24", "close": 5.07, "volume": 13225200.0}, {"date": "2024-01-25", "close": 5.34, "volume": 19905370.0}, {"date": "2024-01-26", "close": 5.53, "volume": 19874140.0}, {"date": "2024-01-29", "close": 5.5, "volume": 25628000.0}, {"date": "2024-01-30", "close": 5.24, "volume": 29850740.0}, {"date": "2024-01-31", "close": 5.31, "volume": 19440670.0}, {"date": "2024-02-01", "close": 5.58, "volume": 18718310.0}, {"date": "2024-02-02", "close": 5.74, "volume": 19090370.0}, {"date": "2024-02-05", "close": 5.58, "volume": 14511020.0}, {"date": "2024-02-06", "close": 5.99, "volume": 23123140.0}, {"date": "2024-02-07", "close": 5.67, "volume": 16153940.0}, {"date": "2024-02-08", "close": 5.8, "volume": 18157820.0}, {"date": "2024-02-09", "close": 5.94, "volume": 14380970.0}, {"date": "2024-02-12", "close": 6.07, "volume": 18688290.0}, {"date": "2024-02-13", "close": 7.38, "volume": 63610050.0}, {"date": "2024-02-14", "close": 7.2, "volume": 29159610.0}, {"date": "2024-02-15", "close": 7.16, "volume": 15562660.0}, {"date": "2024-02-16", "close": 6.96, "volume": 12691000.0}, {"date": "2024-02-20", "close": 7.01, "volume": 14219860.0}, {"date": "2024-02-21", "close": 6.71, "volume": 13094300.0}, {"date": "2024-02-22", "close": 6.54, "volume": 11476320.0}, {"date": "2024-02-23", "close": 6.41, "volume": 9184819.0}, {"date": "2024-02-26", "close": 6.39, "volume": 9516138.0}, {"date": "2024-02-27", "close": 6.53, "volume": 8614010.0}, {"date": "2024-02-28", "close": 6.42, "volume": 7444937.0}, {"date": "2024-02-29", "close": 6.48, "volume": 9379266.0}, {"date": "2024-03-01", "close": 6.47, "volume": 7531625.0}, {"date": "2024-03-04", "close": 6.75, "volume": 18887920.0}, {"date": "2024-03-05", "close": 6.82, "volume": 15849980.0}, {"date": "2024-03-06", "close": 7.24, "volume": 18503850.0}, {"date": "2024-03-07", "close": 7.42, "volume": 15496720.0}, {"date": "2024-03-08", "close": 7.19, "volume": 18219460.0}, {"date": "2024-03-11", "close": 7.04, "volume": 7887508.0}, {"date": "2024-03-12", "close": 6.95, "volume": 14190090.0}, {"date": "2024-03-13", "close": 7.0, "volume": 10673580.0}, {"date": "2024-03-14", "close": 7.19, "volume": 14376670.0}, {"date": "2024-03-15", "close": 7.04, "volume": 10700010.0}, {"date": "2024-03-18", "close": 6.94, "volume": 17108600.0}, {"date": "2024-03-19", "close": 6.71, "volume": 10637370.0}, {"date": "2024-03-20", "close": 7.17, "volume": 15026270.0}, {"date": "2024-03-21", "close": 7.28, "volume": 7812353.0}, {"date": "2024-03-22", "close": 7.08, "volume": 6182751.0}, {"date": "2024-03-25", "close": 7.39, "volume": 11086170.0}, {"date": "2024-03-26", "close": 7.33, "volume": 14188180.0}, {"date": "2024-03-27", "close": 7.41, "volume": 8174872.0}, {"date": "2024-03-28", "close": 7.42, "volume": 8143238.0}, {"date": "2024-04-01", "close": 7.09, "volume": 9395527.0}, {"date": "2024-04-02", "close": 6.89, "volume": 8795443.0}, {"date": "2024-04-03", "close": 6.85, "volume": 9524355.0}, {"date": "2024-04-04", "close": 6.79, "volume": 12986750.0}, {"date": "2024-04-05", "close": 6.8, "volume": 8333479.0}, {"date": "2024-04-08", "close": 7.03, "volume": 8089244.0}, {"date": "2024-04-09", "close": 7.09, "volume": 9983531.0}, {"date": "2024-04-10", "close": 6.83, "volume": 10092360.0}, {"date": "2024-04-11", "close": 6.87, "volume": 8394855.0}, {"date": "2024-04-12", "close": 6.75, "volume": 17464130.0}, {"date": "2024-04-15", "close": 6.79, "volume": 14951090.0}, {"date": "2024-04-16", "close": 6.53, "volume": 11407290.0}, {"date": "2024-04-17", "close": 6.83, "volume": 17167840.0}, {"date": "2024-04-18", "close": 7.11, "volume": 20565620.0}, {"date": "2024-04-19", "close": 7.11, "volume": 8890104.0}, {"date": "2024-04-22", "close": 7.51, "volume": 19168340.0}, {"date": "2024-04-23", "close": 6.1, "volume": 37018580.0}, {"date": "2024-04-24", "close": 5.91, "volume": 21515110.0}, {"date": "2024-04-25", "close": 5.72, "volume": 19679100.0}, {"date": "2024-04-26", "close": 5.78, "volume": 13399480.0}, {"date": "2024-04-29", "close": 5.9, "volume": 10772230.0}, {"date": "2024-04-30", "close": 5.68, "volume": 9661500.0}, {"date": "2024-05-01", "close": 5.585, "volume": 12710310.0}, {"date": "2024-05-02", "close": 5.77, "volume": 12546750.0}, {"date": "2024-05-03", "close": 5.8, "volume": 8553414.0}, {"date": "2024-05-06", "close": 5.93, "volume": 12296680.0}, {"date": "2024-05-07", "close": 5.66, "volume": 10116350.0}, {"date": "2024-05-08", "close": 5.69, "volume": 8662631.0}, {"date": "2024-05-09", "close": 5.75, "volume": 9378872.0}, {"date": "2024-05-10", "close": 5.77, "volume": 9523510.0}, {"date": "2024-05-13", "close": 6.03, "volume": 15306080.0}, {"date": "2024-05-14", "close": 6.36, "volume": 14864400.0}, {"date": "2024-05-15", "close": 6.09, "volume": 10879900.0}, {"date": "2024-05-16", "close": 6.11, "volume": 6260636.0}, {"date": "2024-05-17", "close": 6.04, "volume": 12916780.0}, {"date": "2024-05-20", "close": 5.84, "volume": 9424430.0}, {"date": "2024-05-21", "close": 5.67, "volume": 6846394.0}, {"date": "2024-05-22", "close": 5.76, "volume": 6706461.0}, {"date": "2024-05-23", "close": 5.6, "volume": 8788996.0}, {"date": "2024-05-24", "close": 5.45, "volume": 13496440.0}, {"date": "2024-05-28", "close": 5.37, "volume": 11038500.0}, {"date": "2024-05-29", "close": 5.18, "volume": 15815640.0}, {"date": "2024-05-30", "close": 5.32, "volume": 9502602.0}, {"date": "2024-05-31", "close": 5.59, "volume": 14774280.0}, {"date": "2024-06-03", "close": 5.63, "volume": 18633850.0}, {"date": "2024-06-04", "close": 5.46, "volume": 14019590.0}, {"date": "2024-06-05", "close": 5.5, "volume": 9798800.0}, {"date": "2024-06-06", "close": 5.49, "volume": 12378360.0}, {"date": "2024-06-07", "close": 5.56, "volume": 13575720.0}, {"date": "2024-06-10", "close": 5.59, "volume": 7938594.0}, {"date": "2024-06-11", "close": 5.47, "volume": 6158187.0}, {"date": "2024-06-12", "close": 5.73, "volume": 10059750.0}, {"date": "2024-06-13", "close": 5.52, "volume": 12536680.0}, {"date": "2024-06-14", "close": 5.45, "volume": 8292823.0}, {"date": "2024-06-17", "close": 5.56, "volume": 6893427.0}, {"date": "2024-06-18", "close": 5.66, "volume": 6253145.0}, {"date": "2024-06-20", "close": 5.68, "volume": 13958240.0}, {"date": "2024-06-21", "close": 5.74, "volume": 10987250.0}, {"date": "2024-06-24", "close": 5.9, "volume": 8387684.0}, {"date": "2024-06-25", "close": 5.68, "volume": 8223671.0}, {"date": "2024-06-26", "close": 5.74, "volume": 7532180.0}, {"date": "2024-06-27", "close": 5.9, "volume": 5031353.0}, {"date": "2024-06-28", "close": 6.09, "volume": 9971092.0}, {"date": "2024-07-01", "close": 5.8, "volume": 7940280.0}, {"date": "2024-07-02", "close": 5.84, "volume": 5275718.0}, {"date": "2024-07-03", "close": 5.96, "volume": 3104668.0}, {"date": "2024-07-05", "close": 5.84, "volume": 5488439.0}, {"date": "2024-07-08", "close": 5.87, "volume": 5080145.0}, {"date": "2024-07-09", "close": 5.7, "volume": 8038016.0}, {"date": "2024-07-10", "close": 5.72, "volume": 8739977.0}, {"date": "2024-07-11", "close": 5.9, "volume": 15880510.0}, {"date": "2024-07-12", "close": 6.1, "volume": 17447820.0}, {"date": "2024-07-15", "close": 6.23, "volume": 14500880.0}, {"date": "2024-07-16", "close": 6.54, "volume": 14485320.0}, {"date": "2024-07-17", "close": 6.3, "volume": 19143790.0}, {"date": "2024-07-18", "close": 6.02, "volume": 9317655.0}, {"date": "2024-07-19", "close": 5.98, "volume": 7537056.0}, {"date": "2024-07-22", "close": 6.07, "volume": 7954472.0}, {"date": "2024-07-23", "close": 5.92, "volume": 9124918.0}, {"date": "2024-07-24", "close": 5.68, "volume": 12046290.0}, {"date": "2024-07-25", "close": 6.03, "volume": 13180700.0}, {"date": "2024-07-26", "close": 6.21, "volume": 10897570.0}, {"date": "2024-07-29", "close": 5.93, "volume": 18429920.0}, {"date": "2024-07-30", "close": 6.66, "volume": 52869300.0}, {"date": "2024-07-31", "close": 6.41, "volume": 19884720.0}, {"date": "2024-08-01", "close": 5.92, "volume": 16830060.0}, {"date": "2024-08-02", "close": 5.56, "volume": 16109180.0}, {"date": "2024-08-05", "close": 5.35, "volume": 16326580.0}, {"date": "2024-08-06", "close": 5.59, "volume": 13608530.0}, {"date": "2024-08-07", "close": 5.87, "volume": 20713670.0}, {"date": "2024-08-08", "close": 6.05, "volume": 10982160.0}, {"date": "2024-08-09", "close": 6.05, "volume": 6645998.0}, {"date": "2024-08-12", "close": 4.8, "volume": 92719380.0}, {"date": "2024-08-13", "close": 4.57, "volume": 43976220.0}, {"date": "2024-08-14", "close": 4.61, "volume": 25062450.0}, {"date": "2024-08-15", "close": 4.68, "volume": 18221670.0}, {"date": "2024-08-16", "close": 4.74, "volume": 12012250.0}, {"date": "2024-08-19", "close": 4.8, "volume": 15214350.0}, {"date": "2024-08-20", "close": 4.77, "volume": 14351980.0}, {"date": "2024-08-21", "close": 4.77, "volume": 12490150.0}, {"date": "2024-08-22", "close": 4.74, "volume": 12518670.0}, {"date": "2024-08-23", "close": 4.78, "volume": 18878960.0}, {"date": "2024-08-26", "close": 4.85, "volume": 14737340.0}, {"date": "2024-08-27", "close": 4.86, "volume": 11108520.0}, {"date": "2024-08-28", "close": 4.87, "volume": 11271090.0}, {"date": "2024-08-29", "close": 4.99, "volume": 17537620.0}, {"date": "2024-08-30", "close": 5.08, "volume": 18257680.0}, {"date": "2024-09-03", "close": 5.02, "volume": 11248100.0}, {"date": "2024-09-04", "close": 5.03, "volume": 15058440.0}, {"date": "2024-09-05", "close": 5.39, "volume": 22479740.0}, {"date": "2024-09-06", "close": 5.3, "volume": 13455270.0}, {"date": "2024-09-09", "close": 5.68, "volume": 22316270.0}, {"date": "2024-09-10", "close": 5.77, "volume": 13593630.0}, {"date": "2024-09-11", "close": 5.65, "volume": 16910410.0}, {"date": "2024-09-12", "close": 5.92, "volume": 21186300.0}, {"date": "2024-09-13", "close": 5.94, "volume": 22761560.0}, {"date": "2024-09-16", "close": 5.79, "volume": 12592150.0}, {"date": "2024-09-17", "close": 5.75, "volume": 13525520.0}, {"date": "2024-09-18", "close": 5.72, "volume": 16709330.0}, {"date": "2024-09-19", "close": 5.69, "volume": 18535480.0}, {"date": "2024-09-20", "close": 5.72, "volume": 26404310.0}, {"date": "2024-09-23", "close": 5.73, "volume": 15667680.0}, {"date": "2024-09-24", "close": 6.0, "volume": 13303070.0}, {"date": "2024-09-25", "close": 5.98, "volume": 14018540.0}, {"date": "2024-09-26", "close": 6.43, "volume": 19297510.0}, {"date": "2024-09-27", "close": 6.42, "volume": 14060460.0}, {"date": "2024-09-30", "close": 6.56, "volume": 10959010.0}, {"date": "2024-10-01", "close": 6.76, "volume": 18092690.0}, {"date": "2024-10-02", "close": 6.57, "volume": 8737929.0}, {"date": "2024-10-03", "close": 6.39, "volume": 14633290.0}, {"date": "2024-10-04", "close": 7.3, "volume": 45220130.0}, {"date": "2024-10-07", "close": 7.23, "volume": 14944540.0}, {"date": "2024-10-08", "close": 7.07, "volume": 13660770.0}, {"date": "2024-10-09", "close": 6.96, "volume": 11605430.0}, {"date": "2024-10-10", "close": 6.8, "volume": 13994830.0}, {"date": "2024-10-11", "close": 6.72, "volume": 8986766.0}, {"date": "2024-10-14", "close": 6.84, "volume": 9882410.0}, {"date": "2024-10-15", "close": 6.93, "volume": 10592980.0}, {"date": "2024-10-16", "close": 7.12, "volume": 14900390.0}, {"date": "2024-10-17", "close": 7.41, "volume": 18846290.0}, {"date": "2024-10-18", "close": 8.05, "volume": 20355520.0}, {"date": "2024-10-21", "close": 7.56, "volume": 14287390.0}, {"date": "2024-10-22", "close": 7.37, "volume": 18481950.0}, {"date": "2024-10-23", "close": 7.18, "volume": 10624870.0}, {"date": "2024-10-24", "close": 6.99, "volume": 16899650.0}, {"date": "2024-10-25", "close": 7.18, "volume": 14452970.0}, {"date": "2024-10-28", "close": 7.32, "volume": 13548510.0}, {"date": "2024-10-29", "close": 6.07, "volume": 45859070.0}, {"date": "2024-10-30", "close": 5.63, "volume": 33052440.0}, {"date": "2024-10-31", "close": 5.7, "volume": 18652910.0}, {"date": "2024-11-01", "close": 5.77, "volume": 16651880.0}, {"date": "2024-11-04", "close": 5.71, "volume": 13939660.0}, {"date": "2024-11-05", "close": 5.9, "volume": 13710800.0}, {"date": "2024-11-06", "close": 6.16, "volume": 28787630.0}, {"date": "2024-11-07", "close": 6.05, "volume": 12421270.0}, {"date": "2024-11-08", "close": 6.34, "volume": 21558640.0}, {"date": "2024-11-11", "close": 6.37, "volume": 18052710.0}, {"date": "2024-11-12", "close": 6.32, "volume": 16891800.0}, {"date": "2024-11-13", "close": 6.94, "volume": 37497410.0}, {"date": "2024-11-14", "close": 7.11, "volume": 16885090.0}, {"date": "2024-11-15", "close": 7.06, "volume": 10409150.0}, {"date": "2024-11-18", "close": 6.39, "volume": 28103730.0}, {"date": "2024-11-19", "close": 5.96, "volume": 27643370.0}, {"date": "2024-11-20", "close": 6.04, "volume": 17850400.0}, {"date": "2024-11-21", "close": 6.15, "volume": 14607090.0}, {"date": "2024-11-22", "close": 6.09, "volume": 12143580.0}, {"date": "2024-11-25", "close": 6.12, "volume": 17110510.0}, {"date": "2024-11-26", "close": 5.91, "volume": 20625880.0}, {"date": "2024-11-27", "close": 5.96, "volume": 9549689.0}, {"date": "2024-11-29", "close": 5.97, "volume": 6098053.0}, {"date": "2024-12-02", "close": 6.19, "volume": 17608780.0}, {"date": "2024-12-03", "close": 6.06, "volume": 11999640.0}, {"date": "2024-12-04", "close": 6.56, "volume": 40906160.0}, {"date": "2024-12-05", "close": 6.42, "volume": 23424730.0}, {"date": "2024-12-06", "close": 6.59, "volume": 18264570.0}, {"date": "2024-12-09", "close": 6.82, "volume": 20959650.0}, {"date": "2024-12-10", "close": 6.78, "volume": 23632530.0}, {"date": "2024-12-11", "close": 7.53, "volume": 29266500.0}, {"date": "2024-12-12", "close": 7.24, "volume": 16937620.0}, {"date": "2024-12-13", "close": 7.04, "volume": 13720110.0}, {"date": "2024-12-16", "close": 7.05, "volume": 15404870.0}, {"date": "2024-12-17", "close": 7.3, "volume": 15011770.0}, {"date": "2024-12-18", "close": 7.0, "volume": 19484040.0}, {"date": "2024-12-19", "close": 7.29, "volume": 14346900.0}, {"date": "2024-12-20", "close": 7.44, "volume": 23136150.0}, {"date": "2024-12-23", "close": 7.68, "volume": 13679680.0}, {"date": "2024-12-24", "close": 7.85, "volume": 3868873.0}, {"date": "2024-12-26", "close": 7.82, "volume": 10247900.0}, {"date": "2024-12-27", "close": 7.8, "volume": 10420340.0}, {"date": "2024-12-30", "close": 8.01, "volume": 17654490.0}, {"date": "2024-12-31", "close": 7.86, "volume": 15241940.0}, {"date": "2025-01-02", "close": 7.48, "volume": 18872970.0}, {"date": "2025-01-03", "close": 7.51, "volume": 18273860.0}, {"date": "2025-01-06", "close": 7.69, "volume": 16291480.0}, {"date": "2025-01-07", "close": 7.4, "volume": 16808390.0}, {"date": "2025-01-08", "close": 7.7, "volume": 12863520.0}, {"date": "2025-01-10", "close": 7.7, "volume": 16490250.0}, {"date": "2025-01-13", "close": 7.53, "volume": 16591730.0}, {"date": "2025-01-14", "close": 7.69, "volume": 14129210.0}, {"date": "2025-01-15", "close": 7.73, "volume": 16050650.0}, {"date": "2025-01-16", "close": 7.61, "volume": 17273600.0}, {"date": "2025-01-17", "close": 7.64, "volume": 14513950.0}, {"date": "2025-01-21", "close": 7.96, "volume": 26659620.0}, {"date": "2025-01-22", "close": 7.87, "volume": 18584640.0}, {"date": "2025-01-23", "close": 7.91, "volume": 17264950.0}, {"date": "2025-01-24", "close": 8.07, "volume": 14042380.0}, {"date": "2025-01-27", "close": 8.09, "volume": 14990150.0}, {"date": "2025-01-28", "close": 6.01, "volume": 124928600.0}, {"date": "2025-01-29", "close": 6.1, "volume": 59101450.0}, {"date": "2025-01-30", "close": 6.32, "volume": 33500020.0}, {"date": "2025-01-31", "close": 6.58, "volume": 46944570.0}, {"date": "2025-02-03", "close": 6.04, "volume": 29135390.0}, {"date": "2025-02-04", "close": 6.18, "volume": 16546320.0}, {"date": "2025-02-05", "close": 6.12, "volume": 14731160.0}, {"date": "2025-02-06", "close": 6.5, "volume": 18094730.0}, {"date": "2025-02-07", "close": 6.67, "volume": 19697350.0}, {"date": "2025-02-10", "close": 6.48, "volume": 18004840.0}, {"date": "2025-02-11", "close": 6.35, "volume": 11533430.0}, {"date": "2025-02-12", "close": 6.61, "volume": 16822280.0}, {"date": "2025-02-13", "close": 6.68, "volume": 26131870.0}, {"date": "2025-02-14", "close": 6.78, "volume": 11562850.0}, {"date": "2025-02-18", "close": 7.74, "volume": 33817330.0}, {"date": "2025-02-19", "close": 7.33, "volume": 20434160.0}, {"date": "2025-02-20", "close": 7.24, "volume": 15035640.0}, {"date": "2025-02-21", "close": 7.01, "volume": 20947490.0}, {"date": "2025-02-24", "close": 6.82, "volume": 18731930.0}, {"date": "2025-02-25", "close": 6.46, "volume": 20008790.0}, {"date": "2025-02-26", "close": 6.69, "volume": 16838820.0}, {"date": "2025-02-27", "close": 6.5, "volume": 16886820.0}, {"date": "2025-02-28", "close": 6.52, "volume": 32352430.0}, {"date": "2025-03-03", "close": 6.46, "volume": 23051060.0}, {"date": "2025-03-04", "close": 6.09, "volume": 36391420.0}, {"date": "2025-03-05", "close": 6.48, "volume": 28470000.0}, {"date": "2025-03-06", "close": 6.1, "volume": 20747940.0}, {"date": "2025-03-07", "close": 6.11, "volume": 23203900.0}, {"date": "2025-03-10", "close": 5.515, "volume": 33347930.0}, {"date": "2025-03-11", "close": 5.745, "volume": 27128520.0}, {"date": "2025-03-12", "close": 5.54, "volume": 31319210.0}, {"date": "2025-03-13", "close": 5.5, "volume": 16904440.0}, {"date": "2025-03-14", "close": 5.6, "volume": 26745180.0}, {"date": "2025-03-17", "close": 5.67, "volume": 21553430.0}, {"date": "2025-03-18", "close": 5.54, "volume": 14982430.0}, {"date": "2025-03-19", "close": 5.66, "volume": 17634600.0}, {"date": "2025-03-20", "close": 5.49, "volume": 23163110.0}, {"date": "2025-03-21", "close": 5.43, "volume": 18777310.0}, {"date": "2025-03-24", "close": 5.67, "volume": 20757470.0}, {"date": "2025-03-25", "close": 5.56, "volume": 16798220.0}, {"date": "2025-03-26", "close": 5.42, "volume": 17038650.0}, {"date": "2025-03-27", "close": 5.33, "volume": 18748500.0}, {"date": "2025-03-28", "close": 5.21, "volume": 22036350.0}, {"date": "2025-03-31", "close": 4.82, "volume": 36767940.0}, {"date": "2025-04-01", "close": 4.78, "volume": 31906200.0}, {"date": "2025-04-02", "close": 5.04, "volume": 27211070.0}, {"date": "2025-04-03", "close": 4.17, "volume": 40299850.0}, {"date": "2025-04-04", "close": 3.94, "volume": 51234280.0}, {"date": "2025-04-07", "close": 4.05, "volume": 33295090.0}, {"date": "2025-04-08", "close": 3.6, "volume": 37481830.0}, {"date": "2025-04-09", "close": 4.29, "volume": 55003050.0}, {"date": "2025-04-10", "close": 3.69, "volume": 31130160.0}, {"date": "2025-04-11", "close": 3.71, "volume": 22607280.0}, {"date": "2025-04-14", "close": 3.7, "volume": 22158510.0}, {"date": "2025-04-15", "close": 3.56, "volume": 33422560.0}, {"date": "2025-04-16", "close": 3.425, "volume": 31847280.0}, {"date": "2025-04-17", "close": 3.67, "volume": 42478550.0}, {"date": "2025-04-21", "close": 3.59, "volume": 16862010.0}, {"date": "2025-04-22", "close": 3.67, "volume": 16849020.0}, {"date": "2025-04-23", "close": 3.88, "volume": 41693080.0}, {"date": "2025-04-24", "close": 3.94, "volume": 18689280.0}, {"date": "2025-04-25", "close": 3.88, "volume": 19760570.0}, {"date": "2025-04-28", "close": 4.07, "volume": 33596620.0}, {"date": "2025-04-29", "close": 4.18, "volume": 43388250.0}, {"date": "2025-04-30", "close": 4.36, "volume": 51121590.0}, {"date": "2025-05-01", "close": 4.38, "volume": 38181400.0}, {"date": "2025-05-02", "close": 4.76, "volume": 42915620.0}, {"date": "2025-05-05", "close": 4.67, "volume": 22205960.0}, {"date": "2025-05-06", "close": 4.4, "volume": 20835250.0}, {"date": "2025-05-07", "close": 4.46, "volume": 23018440.0}, {"date": "2025-05-08", "close": 4.79, "volume": 38803910.0}, {"date": "2025-05-09", "close": 4.88, "volume": 16655960.0}, {"date": "2025-05-12", "close": 4.84, "volume": 41104860.0}, {"date": "2025-05-13", "close": 4.93, "volume": 30268690.0}, {"date": "2025-05-14", "close": 5.03, "volume": 42250950.0}, {"date": "2025-05-15", "close": 4.92, "volume": 28361050.0}, {"date": "2025-05-16", "close": 5.07, "volume": 19001020.0}, {"date": "2025-05-19", "close": 4.94, "volume": 19360530.0}, {"date": "2025-05-20", "close": 5.12, "volume": 22224260.0}, {"date": "2025-05-21", "close": 4.85, "volume": 20526790.0}, {"date": "2025-05-22", "close": 4.93, "volume": 23822640.0}, {"date": "2025-05-23", "close": 4.93, "volume": 15907350.0}, {"date": "2025-05-27", "close": 5.42, "volume": 33553550.0}, {"date": "2025-05-28", "close": 5.22, "volume": 24765640.0}, {"date": "2025-05-29", "close": 5.06, "volume": 41497650.0}, {"date": "2025-05-30", "close": 5.05, "volume": 35732530.0}, {"date": "2025-06-02", "close": 5.28, "volume": 25169410.0}, {"date": "2025-06-03", "close": 5.21, "volume": 21525450.0}, {"date": "2025-06-04", "close": 5.03, "volume": 38447480.0}, {"date": "2025-06-05", "close": 4.88, "volume": 21300540.0}, {"date": "2025-06-06", "close": 5.01, "volume": 20516480.0}, {"date": "2025-06-09", "close": 4.97, "volume": 20640270.0}, {"date": "2025-06-10", "close": 5.04, "volume": 21340830.0}, {"date": "2025-06-11", "close": 4.86, "volume": 26375600.0}, {"date": "2025-06-12", "close": 4.74, "volume": 17519740.0}, {"date": "2025-06-13", "close": 4.47, "volume": 25326880.0}, {"date": "2025-06-16", "close": 4.57, "volume": 19386560.0}, {"date": "2025-06-17", "close": 4.21, "volume": 31378090.0}, {"date": "2025-06-18", "close": 4.1, "volume": 22942940.0}, {"date": "2025-06-20", "close": 4.01, "volume": 18012300.0}, {"date": "2025-06-23", "close": 4.1, "volume": 28769190.0}, {"date": "2025-06-24", "close": 4.27, "volume": 23199660.0}, {"date": "2025-06-25", "close": 4.21, "volume": 11545660.0}, {"date": "2025-06-26", "close": 4.21, "volume": 18481380.0}, {"date": "2025-06-27", "close": 4.28, "volume": 21121720.0}, {"date": "2025-06-30", "close": 4.23, "volume": 13176680.0}, {"date": "2025-07-01", "close": 4.38, "volume": 17990000.0}, {"date": "2025-07-02", "close": 4.47, "volume": 14541350.0}, {"date": "2025-07-03", "close": 4.46, "volume": 11191370.0}, {"date": "2025-07-07", "close": 4.3, "volume": 16122720.0}, {"date": "2025-07-08", "close": 4.31, "volume": 17307190.0}, {"date": "2025-07-09", "close": 4.23, "volume": 14632550.0}, {"date": "2025-07-10", "close": 4.56, "volume": 34842350.0}, {"date": "2025-07-11", "close": 4.39, "volume": 15277230.0}, {"date": "2025-07-14", "close": 4.38, "volume": 12694920.0}, {"date": "2025-07-15", "close": 4.36, "volume": 15288620.0}, {"date": "2025-07-16", "close": 4.52, "volume": 16778930.0}, {"date": "2025-07-17", "close": 4.57, "volume": 25282300.0}, {"date": "2025-07-18", "close": 4.41, "volume": 14778160.0}, {"date": "2025-07-21", "close": 4.36, "volume": 10275710.0}, {"date": "2025-07-22", "close": 4.45, "volume": 13445690.0}, {"date": "2025-07-23", "close": 4.63, "volume": 19600730.0}, {"date": "2025-07-24", "close": 4.36, "volume": 24698170.0}, {"date": "2025-07-25", "close": 4.38, "volume": 11766240.0}, {"date": "2025-07-28", "close": 4.36, "volume": 14184520.0}, {"date": "2025-07-29", "close": 4.65, "volume": 48958980.0}, {"date": "2025-07-30", "close": 4.49, "volume": 28066760.0}, {"date": "2025-07-31", "close": 4.44, "volume": 14673220.0}, {"date": "2025-08-01", "close": 4.27, "volume": 20455770.0}, {"date": "2025-08-04", "close": 4.34, "volume": 14227690.0}, {"date": "2025-08-05", "close": 4.36, "volume": 16587870.0}, {"date": "2025-08-06", "close": 4.34, "volume": 11320870.0}, {"date": "2025-08-07", "close": 4.32, "volume": 9414895.0}, {"date": "2025-08-08", "close": 4.33, "volume": 13473200.0}, {"date": "2025-08-11", "close": 4.27, "volume": 11136370.0}, {"date": "2025-08-12", "close": 4.79, "volume": 34700560.0}, {"date": "2025-08-13", "close": 5.12, "volume": 30392190.0}, {"date": "2025-08-14", "close": 5.08, "volume": 18906420.0}, {"date": "2025-08-15", "close": 5.22, "volume": 20986280.0}, {"date": "2025-08-18", "close": 5.18, "volume": 12830610.0}, {"date": "2025-08-19", "close": 5.27, "volume": 16282500.0}, {"date": "2025-08-20", "close": 5.14, "volume": 15717950.0}, {"date": "2025-08-21", "close": 5.08, "volume": 13554290.0}, {"date": "2025-08-22", "close": 5.38, "volume": 31183350.0}, {"date": "2025-08-25", "close": 5.25, "volume": 10832830.0}, {"date": "2025-08-26", "close": 5.32, "volume": 13385460.0}, {"date": "2025-08-27", "close": 5.29, "volume": 9966206.0}, {"date": "2025-08-28", "close": 5.23, "volume": 9560974.0}, {"date": "2025-08-29", "close": 5.35, "volume": 8893036.0}, {"date": "2025-09-02", "close": 5.49, "volume": 18781340.0}, {"date": "2025-09-03", "close": 5.45, "volume": 17134770.0}, {"date": "2025-09-04", "close": 5.09, "volume": 26889370.0}, {"date": "2025-09-05", "close": 5.08, "volume": 31732770.0}, {"date": "2025-09-08", "close": 5.18, "volume": 16410900.0}, {"date": "2025-09-09", "close": 5.14, "volume": 18071480.0}, {"date": "2025-09-10", "close": 5.08, "volume": 18664170.0}, {"date": "2025-09-11", "close": 5.2, "volume": 25139390.0}, {"date": "2025-09-12", "close": 5.05, "volume": 26658410.0}, {"date": "2025-09-15", "close": 4.91, "volume": 21350980.0}, {"date": "2025-09-16", "close": 5.07, "volume": 19094400.0}, {"date": "2025-09-17", "close": 5.07, "volume": 27703090.0}, {"date": "2025-09-18", "close": 5.09, "volume": 14691650.0}, {"date": "2025-09-19", "close": 5.03, "volume": 22752760.0}, {"date": "2025-09-22", "close": 5.05, "volume": 12052340.0}, {"date": "2025-09-23", "close": 5.05, "volume": 16049470.0}, {"date": "2025-09-24", "close": 5.08, "volume": 12873650.0}, {"date": "2025-09-25", "close": 4.95, "volume": 16013960.0}, {"date": "2025-09-26", "close": 5.03, "volume": 13299440.0}, {"date": "2025-09-29", "close": 5.05, "volume": 12101440.0}, {"date": "2025-09-30", "close": 4.92, "volume": 12857390.0}, {"date": "2025-10-01", "close": 4.68, "volume": 24649310.0}, {"date": "2025-10-02", "close": 4.7, "volume": 14990690.0}, {"date": "2025-10-03", "close": 4.83, "volume": 20405770.0}, {"date": "2025-10-06", "close": 4.88, "volume": 15132540.0}, {"date": "2025-10-07", "close": 4.74, "volume": 17888060.0}, {"date": "2025-10-08", "close": 4.74, "volume": 11484170.0}, {"date": "2025-10-09", "close": 4.6, "volume": 33593940.0}, {"date": "2025-10-10", "close": 4.4, "volume": 24292520.0}, {"date": "2025-10-13", "close": 4.55, "volume": 22384430.0}, {"date": "2025-10-14", "close": 4.91, "volume": 36648470.0}, {"date": "2025-10-15", "close": 4.95, "volume": 23201720.0}, {"date": "2025-10-16", "close": 4.77, "volume": 41416510.0}, {"date": "2025-10-17", "close": 4.66, "volume": 18053160.0}, {"date": "2025-10-20", "close": 4.67, "volume": 18742220.0}, {"date": "2025-10-21", "close": 4.66, "volume": 15394450.0}, {"date": "2025-10-22", "close": 4.62, "volume": 27558990.0}, {"date": "2025-10-23", "close": 4.57, "volume": 17008040.0}, {"date": "2025-10-24", "close": 4.57, "volume": 25236400.0}, {"date": "2025-10-27", "close": 4.72, "volume": 35363050.0}, {"date": "2025-10-28", "close": 4.16, "volume": 56595490.0}, {"date": "2025-10-29", "close": 4.085, "volume": 25360440.0}, {"date": "2025-10-30", "close": 4.13, "volume": 26954440.0}, {"date": "2025-10-31", "close": 4.2, "volume": 12805830.0}, {"date": "2025-11-03", "close": 4.18, "volume": 19682980.0}, {"date": "2025-11-04", "close": 4.08, "volume": 22672490.0}, {"date": "2025-11-05", "close": 4.29, "volume": 19005490.0}, {"date": "2025-11-06", "close": 4.25, "volume": 24981480.0}, {"date": "2025-11-07", "close": 4.42, "volume": 24498920.0}, {"date": "2025-11-10", "close": 4.41, "volume": 20461310.0}, {"date": "2025-11-11", "close": 4.34, "volume": 10424630.0}, {"date": "2025-11-12", "close": 4.4, "volume": 14753920.0}, {"date": "2025-11-13", "close": 4.32, "volume": 15238620.0}, {"date": "2025-11-14", "close": 4.19, "volume": 16723360.0}, {"date": "2025-11-17", "close": 4.05, "volume": 14507010.0}, {"date": "2025-11-18", "close": 4.13, "volume": 10989380.0}, {"date": "2025-11-19", "close": 4.1, "volume": 11043170.0}, {"date": "2025-11-20", "close": 4.08, "volume": 17611340.0}, {"date": "2025-11-21", "close": 4.19, "volume": 23597090.0}, {"date": "2025-11-24", "close": 4.21, "volume": 15410240.0}, {"date": "2025-11-25", "close": 4.37, "volume": 19649980.0}, {"date": "2025-11-26", "close": 4.52, "volume": 14821990.0}, {"date": "2025-11-28", "close": 4.57, "volume": 7969401.0}, {"date": "2025-12-01", "close": 4.47, "volume": 15507160.0}, {"date": "2025-12-02", "close": 4.56, "volume": 12462580.0}, {"date": "2025-12-03", "close": 4.71, "volume": 14736670.0}, {"date": "2025-12-04", "close": 4.65, "volume": 13622220.0}, {"date": "2025-12-05", "close": 4.79, "volume": 17519540.0}, {"date": "2025-12-08", "close": 4.95, "volume": 24101860.0}, {"date": "2025-12-09", "close": 4.96, "volume": 15167780.0}, {"date": "2025-12-10", "close": 5.03, "volume": 16794580.0}, {"date": "2025-12-11", "close": 4.89, "volume": 30981180.0}, {"date": "2025-12-12", "close": 4.94, "volume": 25549850.0}, {"date": "2025-12-15", "close": 4.89, "volume": 19570660.0}, {"date": "2025-12-16", "close": 4.94, "volume": 17317460.0}, {"date": "2025-12-17", "close": 4.77, "volume": 16502820.0}, {"date": "2025-12-18", "close": 4.74, "volume": 13466890.0}, {"date": "2025-12-19", "close": 4.8, "volume": 23115290.0}, {"date": "2025-12-22", "close": 4.96, "volume": 11780140.0}, {"date": "2025-12-23", "close": 4.73, "volume": 16611970.0}, {"date": "2025-12-24", "close": 4.74, "volume": 14083800.0}, {"date": "2025-12-26", "close": 4.69, "volume": 12314520.0}, {"date": "2025-12-29", "close": 4.53, "volume": 12333580.0}, {"date": "2025-12-30", "close": 4.59, "volume": 17264870.0}, {"date": "2025-12-31", "close": 4.55, "volume": 9074955.0}, {"date": "2026-01-02", "close": 4.59, "volume": 12445150.0}, {"date": "2026-01-05", "close": 4.8, "volume": 14947540.0}, {"date": "2026-01-06", "close": 5.07, "volume": 33551410.0}, {"date": "2026-01-07", "close": 5.03, "volume": 15854450.0}, {"date": "2026-01-08", "close": 5.04, "volume": 12642630.0}, {"date": "2026-01-09", "close": 5.19, "volume": 17686970.0}, {"date": "2026-01-12", "close": 4.89, "volume": 24032910.0}, {"date": "2026-01-13", "close": 4.84, "volume": 21768070.0}, {"date": "2026-01-14", "close": 4.84, "volume": 18922240.0}, {"date": "2026-01-15", "close": 4.98, "volume": 20763190.0}, {"date": "2026-01-16", "close": 5.38, "volume": 28240170.0}, {"date": "2026-01-20", "close": 5.16, "volume": 20673450.0}, {"date": "2026-01-21", "close": 5.52, "volume": 21477360.0}, {"date": "2026-01-22", "close": 5.39, "volume": 22779930.0}, {"date": "2026-01-23", "close": 5.28, "volume": 15823800.0}, {"date": "2026-01-26", "close": 5.08, "volume": 22455430.0}, {"date": "2026-01-27", "close": 4.73, "volume": 32405720.0}, {"date": "2026-01-28", "close": 5.04, "volume": 27103080.0}, {"date": "2026-01-29", "close": 5.05, "volume": 18966900.0}, {"date": "2026-01-30", "close": 4.87, "volume": 17339170.0}, {"date": "2026-02-02", "close": 5.27, "volume": 39104490.0}, {"date": "2026-02-03", "close": 5.57, "volume": 31971260.0}, {"date": "2026-02-04", "close": 5.96, "volume": 30484330.0}, {"date": "2026-02-05", "close": 6.04, "volume": 22724120.0}, {"date": "2026-02-06", "close": 6.36, "volume": 23071320.0}, {"date": "2026-02-09", "close": 6.16, "volume": 12971810.0}, {"date": "2026-02-10", "close": 6.01, "volume": 12289140.0}, {"date": "2026-02-11", "close": 5.81, "volume": 13246930.0}, {"date": "2026-02-12", "close": 5.63, "volume": 15281780.0}, {"date": "2026-02-13", "close": 5.91, "volume": 13813880.0}, {"date": "2026-02-17", "close": 6.07, "volume": 13530410.0}, {"date": "2026-02-18", "close": 6.46, "volume": 20773530.0}, {"date": "2026-02-19", "close": 5.91, "volume": 19677750.0}, {"date": "2026-02-20", "close": 5.975, "volume": 10417510.0}, {"date": "2026-02-23", "close": 5.83, "volume": 12279930.0}, {"date": "2026-02-24", "close": 5.73, "volume": 23472560.0}, {"date": "2026-02-25", "close": 5.57, "volume": 13120120.0}, {"date": "2026-02-26", "close": 5.8, "volume": 13961400.0}, {"date": "2026-02-27", "close": 5.54, "volume": 10962080.0}, {"date": "2026-03-02", "close": 5.22, "volume": 19503870.0}, {"date": "2026-03-03", "close": 5.12, "volume": 14527800.0}, {"date": "2026-03-04", "close": 5.05, "volume": 9818342.0}, {"date": "2026-03-05", "close": 4.56, "volume": 35809940.0}, {"date": "2026-03-06", "close": 4.49, "volume": 23382120.0}, {"date": "2026-03-09", "close": 4.52, "volume": 33016070.0}, {"date": "2026-03-10", "close": 4.41, "volume": 33973970.0}, {"date": "2026-03-11", "close": 4.41, "volume": 18047790.0}, {"date": "2026-03-12", "close": 4.16, "volume": 24816750.0}, {"date": "2026-03-13", "close": 4.12, "volume": 24864010.0}, {"date": "2026-03-16", "close": 4.26, "volume": 19921100.0}, {"date": "2026-03-17", "close": 4.21, "volume": 31769040.0}, {"date": "2026-03-18", "close": 4.06, "volume": 29283290.0}, {"date": "2026-03-19", "close": 4.11, "volume": 41605610.0}, {"date": "2026-03-20", "close": 4.03, "volume": 30211400.0}, {"date": "2026-03-23", "close": 4.2, "volume": 33076800.0}, {"date": "2026-03-24", "close": 4.19, "volume": 28414350.0}, {"date": "2026-03-25", "close": 4.75, "volume": 106204400.0}, {"date": "2026-03-26", "close": 4.51, "volume": 32783820.0}, {"date": "2026-03-27", "close": 4.22, "volume": 26210550.0}, {"date": "2026-03-30", "close": 4.12, "volume": 26488240.0}, {"date": "2026-03-31", "close": 4.42, "volume": 34963840.0}, {"date": "2026-04-01", "close": 4.55, "volume": 24678560.0}, {"date": "2026-04-02", "close": 4.52, "volume": 23840750.0}, {"date": "2026-04-06", "close": 4.57, "volume": 22303230.0}, {"date": "2026-04-07", "close": 4.55, "volume": 22282410.0}, {"date": "2026-04-08", "close": 5.04, "volume": 42532920.0}, {"date": "2026-04-09", "close": 4.93, "volume": 17580350.0}, {"date": "2026-04-10", "close": 4.74, "volume": 16480400.0}, {"date": "2026-04-13", "close": 4.79, "volume": 17234770.0}, {"date": "2026-04-14", "close": 5.6, "volume": 45007680.0}, {"date": "2026-04-15", "close": 5.66, "volume": 30985860.0}, {"date": "2026-04-16", "close": 5.51, "volume": 26993880.0}, {"date": "2026-04-17", "close": 5.87, "volume": 37070550.0}, {"date": "2026-04-20", "close": 5.75, "volume": 31542750.0}, {"date": "2026-04-21", "close": 5.46, "volume": 31531120.0}, {"date": "2026-04-22", "close": 5.08, "volume": 33683800.0}, {"date": "2026-04-23", "close": 5.25, "volume": 22449270.0}, {"date": "2026-04-24", "close": 5.27, "volume": 22885450.0}, {"date": "2026-04-27", "close": 4.94, "volume": 33309590.0}, {"date": "2026-04-28", "close": 5.0, "volume": 22184510.0}, {"date": "2026-04-29", "close": 4.84, "volume": 18333990.0}, {"date": "2026-04-30", "close": 4.655, "volume": 21817730.0}, {"date": "2026-05-01", "close": 4.86, "volume": 48475520.0}, {"date": "2026-05-04", "close": 4.79, "volume": 33766050.0}, {"date": "2026-05-05", "close": 4.84, "volume": 19857930.0}, {"date": "2026-05-06", "close": 5.04, "volume": 26306390.0}, {"date": "2026-05-07", "close": 5.13, "volume": 26086940.0}, {"date": "2026-05-08", "close": 5.11, "volume": 20516810.0}, {"date": "2026-05-11", "close": 4.96, "volume": 32916770.0}, {"date": "2026-05-12", "close": 4.73, "volume": 25155870.0}, {"date": "2026-05-13", "close": 4.7, "volume": 13921280.0}, {"date": "2026-05-14", "close": 4.88, "volume": 28846220.0}, {"date": "2026-05-15", "close": 4.58, "volume": 18332480.0}, {"date": "2026-05-18", "close": 4.58, "volume": 21181410.0}, {"date": "2026-05-19", "close": 4.38, "volume": 18277050.0}, {"date": "2026-05-20", "close": 4.73, "volume": 27391400.0}, {"date": "2026-05-21", "close": 5.01, "volume": 26178250.0}, {"date": "2026-05-22", "close": 5.05, "volume": 23701940.0}, {"date": "2026-05-26", "close": 5.28, "volume": 33871610.0}, {"date": "2026-05-27", "close": 5.4, "volume": 36619530.0}, {"date": "2026-05-28", "close": 5.38, "volume": 20713960.0}, {"date": "2026-05-29", "close": 5.47, "volume": 24701150.0}, {"date": "2026-06-01", "close": 5.15, "volume": 36439440.0}, {"date": "2026-06-02", "close": 4.93, "volume": 24252810.0}, {"date": "2026-06-03", "close": 4.77, "volume": 26048950.0}, {"date": "2026-06-04", "close": 4.84, "volume": 15363380.0}, {"date": "2026-06-05", "close": 4.85, "volume": 18072880.0}, {"date": "2026-06-08", "close": 4.76, "volume": 14886630.0}, {"date": "2026-06-09", "close": 4.92, "volume": 29137390.0}, {"date": "2026-06-10", "close": 4.61, "volume": 27220660.0}, {"date": "2026-06-11", "close": 4.98, "volume": 30733500.0}, {"date": "2026-06-12", "close": 5.01, "volume": 27708990.0}, {"date": "2026-06-15", "close": 5.36, "volume": 44668230.0}, {"date": "2026-06-16", "close": 5.22, "volume": 26181500.0}, {"date": "2026-06-17", "close": 5.13, "volume": 19304510.0}, {"date": "2026-06-18", "close": 5.68, "volume": 40473860.0}, {"date": "2026-06-22", "close": 5.49, "volume": 21390500.0}, {"date": "2026-06-23", "close": 5.53, "volume": 19903700.0}, {"date": "2026-06-24", "close": 5.79, "volume": 30603140.0}, {"date": "2026-06-25", "close": 5.92, "volume": 34129550.0}, {"date": "2026-06-26", "close": 6.0, "volume": 35149810.0}, {"date": "2026-06-29", "close": 5.63, "volume": 24649040.0}, {"date": "2026-06-30", "close": 5.73, "volume": 38647310.0}, {"date": "2026-07-01", "close": 5.92, "volume": 27715980.0}, {"date": "2026-07-02", "close": 6.02, "volume": 30698890.0}, {"date": "2026-07-06", "close": 6.06, "volume": 38241620.0}, {"date": "2026-07-07", "close": 5.72, "volume": 23354740.0}, {"date": "2026-07-08", "close": 5.58, "volume": 22489950.0}, {"date": "2026-07-09", "close": 5.92, "volume": 22158560.0}, {"date": "2026-07-10", "close": 5.76, "volume": 18251870.0}, {"date": "2026-07-13", "close": 5.6, "volume": 45524260.0}, {"date": "2026-07-14", "close": 5.33, "volume": 31261490.0}, {"date": "2026-07-15", "close": 5.59, "volume": 35626890.0}, {"date": "2026-07-16", "close": 5.64, "volume": 29517960.0}, {"date": "2026-07-17", "close": 5.42, "volume": 31443300.0}, {"date": "2026-07-20", "close": 5.45, "volume": 29546640.0}, {"date": "2026-07-21", "close": 5.35, "volume": 25092420.0}, {"date": "2026-07-22", "close": 5.16, "volume": 21260730.0}, {"date": "2026-07-23", "close": 4.99, "volume": 35380190.0}, {"date": "2026-07-24", "close": 5.27, "volume": 55111510.0}, {"date": "2026-07-27", "close": 5.43, "volume": 59927840.0}, {"date": "2026-07-28", "close": 6.0, "volume": 86642630.0}, {"date": "2026-07-29", "close": 5.72, "volume": 90079990.0}, {"date": "2026-07-30", "close": 6.07, "volume": 44886780.0}, {"date": "2026-07-31", "close": 6.03, "volume": 26992870.0}, {"date": "2026-08-03", "close": 6.23, "volume": 31817930.0}, {"date": "2026-08-04", "close": 6.41, "volume": 41644630.0}, {"date": "2026-08-05", "close": 6.36, "volume": 23681080.0}, {"date": "2026-08-06", "close": 6.19, "volume": 22580840.0}, {"date": "2026-08-07", "close": 6.07, "volume": 22728950.0}], "refreshing": true}