{"ticker": "NWSA", "overview": {"cik": "1564708", "ticker": "NWSA", "name": "NEWS CORP", "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "sic": "2711", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002048376-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001632944-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001938113-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002076719-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002012354-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001579381-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001579383-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001579380-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001242818-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001420489-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001367776-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001564708-26-000219", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001564708-26-000218", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001564708-26-000217", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001564708-26-000216", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001564708-26-000215", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001579381-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001579383-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001242818-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001420489-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001367776-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001564708-26-000214", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001564708-26-000213", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001564708-26-000212", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001564708-26-000211", "price_sensitive": true}]}, "description": "NEWS CORP trades as NWSA on the NASDAQ and is registered in the United States, classified under Newspapers: Publishing or Publishing & Printing (SIC 2711). Privy Trades holds 21 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NWSA", "has_prices": true, "as_of": "2026-08-07", "last": 28.52, "prev_close": 29.67, "change": -1.1500000000000021, "change_pct": -0.03875968992248069, "session_volume": 4542932.0, "vwap_5": 28.920679552002436, "vwap_20": 28.169760058767494, "vwap_60": 26.492256306724258, "vwap_250": 26.358413224714145, "high_52w": 29.67, "low_52w": 22.4, "avg_volume_20": 3800706.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001095", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP takes a 5.1% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0002100121-26-001095-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0001172661-26-003358", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Independent Franchise Partners LLP moves to a 8.79% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-003358-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000093751-26-000504", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP takes a 4.7% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000093751-26-000504-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-083923", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP moves to a 4.5% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0001104659-26-083923-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-083924", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP moves to a 4.4% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0001104659-26-083924-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000093751-26-000273", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP takes a 6.3% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000093751-26-000273-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-000845", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP takes a 8.13% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0002100119-26-000845-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000093751-26-000179", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP crosses 5% of NWSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000093751-26-000179-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301846}, {"id": "13F-93751-0000093751-26-000315-65249B109", "src": "13F", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corp New", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 970310846.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $970.3M of NWSA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000102909-26-001927", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP adjusts its stake in NWSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000102909-26-001927-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-001984", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP adjusts its stake in NWSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000102909-26-001984-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-53", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells NWSA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446806}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-53", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells NWSA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446806}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-83", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds NWSA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482806}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-56", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds NWSA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487126}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-31", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds NWSA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497206}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-46", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds NWSA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-10-16", "timestamp": "2019-10-16", "mins": 3707446}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-45", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds NWSA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-10-15", "timestamp": "2019-10-15", "mins": 3708886}, {"id": "SENATE-3000341a63cf4512876d9bf80a74eaf7-20", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells NWSA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730486}, {"id": "SENATE-b533f3c33a6f4e5fb9553ab5a9ecf625-15", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds NWSA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/", "trade_date": "2019-06-14", "timestamp": "2019-06-14", "mins": 3886006}, {"id": "SENATE-9c9b6ab2ca5f4ebd98e71186399580a3-1", "src": "CONGRESS", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corporation (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Susan M Collins sells NWSA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c9b6ab2-ca5f-4ebd-98e7-1186399580a3/", "trade_date": "2014-02-11", "timestamp": "2014-02-11", "mins": 6692566}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001095", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP takes a 5.1% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0002100121-26-001095-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0001172661-26-003358", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "Independent Franchise Partners LLP", "who_key": "Independent Franchise Partners LLP", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Independent Franchise Partners LLP moves to a 8.79% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1483866/0001172661-26-003358-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000093751-26-000504", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP takes a 4.7% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000093751-26-000504-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-083923", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP moves to a 4.5% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0001104659-26-083923-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-083924", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP moves to a 4.4% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0001104659-26-083924-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000093751-26-000273", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP takes a 6.3% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000093751-26-000273-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-000845", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP takes a 8.13% passive stake in NWSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0002100119-26-000845-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000093751-26-000179", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP crosses 5% of NWSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000093751-26-000179-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301846}, {"id": "13F-93751-0000093751-26-000315-65249B109", "src": "13F", "ticker": "NWSA", "cik": "", "company": "News Corporation", "company_raw": "News Corp New", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 970310846.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $970.3M of NWSA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000102909-26-001927", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP adjusts its stake in NWSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000102909-26-001927-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-001984", "src": "13DG", "ticker": "NWSA", "cik": "1564708", "company": "News Corporation", "company_raw": "NEWS CORP", "who": "NEWS Corp", "who_key": "NEWS 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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEWS CORP adjusts its stake in NWSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564708/0000102909-26-001984-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "News Corporation - Class B Common Stock", "new_value": "NEWS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001564708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001564708", "applied": 1, "detected_at": "2026-10-26T09:58:47.943933"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NWS", "new_value": "News Corporation - Class B Common Stock", "effective": "", "evidence": "NWS is listed again under the same company (News Corporation - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.937151"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NWSA", "new_value": "News Corporation - Class A Common Stock", "effective": "", "evidence": "NWSA is listed again under the same company (News Corporation - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.629818"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 31003.0, "net": -24997.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-10-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-10-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c9b6ab2-ca5f-4ebd-98e7-1186399580a3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9c9b6ab2-ca5f-4ebd-98e7-1186399580a3/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002048376-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001632944-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001938113-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002076719-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002012354-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001579381-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001579383-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001579380-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001242818-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001420489-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001367776-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001564708-26-000219", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001564708-26-000218", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001564708-26-000217", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001564708-26-000216", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001564708-26-000215", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001579381-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001579383-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001242818-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001420489-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001367776-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001564708-26-000214", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001564708-26-000213", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001564708-26-000212", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001564708-26-000211", "price_sensitive": true}], "performance": {"ticker": "NWSA", "has_prices": true, "summary": {"n": 7, "avg": 1.3131119965509066, "win_rate": 1.0, "best": 2.1618625277161865, "worst": 0.14400320898515845, "as_of": "2026-08-07"}, "buys": [{"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 970310846.0, "date": "2026-03-31", "score": 0.0, "ref_price": 24.93, "return": 0.14400320898515845}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 9.02, "return": 2.1618625277161865}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 10.88, "return": 1.6213235294117647}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 10.8, "return": 1.6407407407407406}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-10-16", "score": 0.0, "ref_price": 13.66, "return": 1.0878477306002927}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-10-15", "score": 0.0, "ref_price": 13.42, "return": 1.1251862891207154}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-14", "score": 0.0, "ref_price": 11.83, "return": 1.4108199492814875}]}, "price_series": [{"date": "2016-08-08", "close": 12.84, "volume": 2017551.0}, {"date": "2016-08-09", "close": 13.32, "volume": 6175658.0}, {"date": "2016-08-10", "close": 13.15, "volume": 4608602.0}, {"date": "2016-08-11", "close": 13.39, "volume": 3118849.0}, {"date": "2016-08-12", "close": 13.51, "volume": 2696526.0}, {"date": "2016-08-15", "close": 13.65, "volume": 3057306.0}, {"date": "2016-08-16", "close": 13.68, "volume": 4367861.0}, {"date": "2016-08-17", "close": 13.76, "volume": 2984256.0}, {"date": "2016-08-18", "close": 13.75, "volume": 3418477.0}, {"date": "2016-08-19", "close": 13.74, "volume": 1939500.0}, {"date": "2016-08-22", "close": 13.82, "volume": 3015272.0}, {"date": "2016-08-23", "close": 13.85, "volume": 2663676.0}, {"date": "2016-08-24", "close": 13.84, "volume": 3131716.0}, {"date": "2016-08-25", "close": 13.89, "volume": 2809328.0}, {"date": "2016-08-26", "close": 13.98, "volume": 2679109.0}, {"date": "2016-08-29", "close": 14.04, "volume": 2316007.0}, {"date": "2016-08-30", "close": 14.01, "volume": 2448714.0}, {"date": "2016-08-31", "close": 14.06, "volume": 3291904.0}, {"date": "2016-09-01", "close": 13.97, "volume": 2694631.0}, {"date": "2016-09-02", "close": 13.94, "volume": 3401246.0}, {"date": "2016-09-06", "close": 13.76, "volume": 4013260.0}, {"date": "2016-09-07", "close": 13.78, "volume": 2919340.0}, {"date": "2016-09-08", "close": 13.81, "volume": 3322447.0}, {"date": "2016-09-09", "close": 13.36, "volume": 3417250.0}, {"date": "2016-09-12", "close": 13.9, "volume": 4159589.0}, {"date": "2016-09-13", "close": 13.64, "volume": 4084537.0}, {"date": "2016-09-14", "close": 13.71, "volume": 3544504.0}, {"date": "2016-09-15", "close": 13.64, "volume": 2798365.0}, {"date": "2016-09-16", "close": 13.64, "volume": 5244621.0}, {"date": "2016-09-19", "close": 13.62, "volume": 2316198.0}, {"date": "2016-09-20", "close": 13.71, "volume": 2675282.0}, {"date": "2016-09-21", "close": 13.93, "volume": 2122999.0}, {"date": "2016-09-22", "close": 14.14, "volume": 1847644.0}, {"date": "2016-09-23", "close": 14.05, "volume": 1358401.0}, {"date": "2016-09-26", "close": 13.82, "volume": 2040024.0}, {"date": "2016-09-27", "close": 13.96, "volume": 1906110.0}, {"date": "2016-09-28", "close": 14.02, "volume": 2545714.0}, {"date": "2016-09-29", "close": 13.89, "volume": 2695272.0}, {"date": "2016-09-30", "close": 13.98, "volume": 3181043.0}, {"date": "2016-10-03", "close": 14.43, "volume": 4067147.0}, {"date": "2016-10-04", "close": 14.28, "volume": 4127378.0}, {"date": "2016-10-05", "close": 14.62, "volume": 4944492.0}, {"date": "2016-10-06", "close": 14.52, "volume": 3101039.0}, {"date": "2016-10-07", "close": 14.11, "volume": 3453604.0}, {"date": "2016-10-10", "close": 13.92, "volume": 2405227.0}, {"date": "2016-10-11", "close": 13.67, "volume": 2159674.0}, {"date": "2016-10-12", "close": 13.47, "volume": 2907016.0}, {"date": "2016-10-13", "close": 13.54, "volume": 2464842.0}, {"date": "2016-10-14", "close": 13.37, "volume": 1949953.0}, {"date": "2016-10-17", "close": 13.38, "volume": 1339049.0}, {"date": "2016-10-18", "close": 13.51, "volume": 2053335.0}, {"date": "2016-10-19", "close": 13.65, "volume": 1376150.0}, {"date": "2016-10-20", "close": 13.51, "volume": 2542315.0}, {"date": "2016-10-21", "close": 13.41, "volume": 1443954.0}, {"date": "2016-10-24", "close": 12.97, "volume": 3291945.0}, {"date": "2016-10-25", "close": 12.65, "volume": 5417919.0}, {"date": "2016-10-26", "close": 12.91, "volume": 2056766.0}, {"date": "2016-10-27", "close": 12.22, "volume": 3474486.0}, {"date": "2016-10-28", "close": 12.17, "volume": 2314474.0}, {"date": "2016-10-31", "close": 12.12, "volume": 2534288.0}, {"date": "2016-11-01", "close": 12.05, "volume": 3042041.0}, {"date": "2016-11-02", "close": 11.84, "volume": 1941100.0}, {"date": "2016-11-03", "close": 11.83, "volume": 1997236.0}, {"date": "2016-11-04", "close": 11.89, "volume": 2323260.0}, {"date": "2016-11-07", "close": 12.22, "volume": 5534504.0}, {"date": "2016-11-08", "close": 11.65, "volume": 7399254.0}, {"date": "2016-11-09", "close": 11.98, "volume": 4130015.0}, {"date": "2016-11-10", "close": 11.95, "volume": 4314106.0}, {"date": "2016-11-11", "close": 12.12, "volume": 2981577.0}, {"date": "2016-11-14", "close": 12.17, "volume": 5278494.0}, {"date": "2016-11-15", "close": 12.01, "volume": 3269964.0}, {"date": "2016-11-16", "close": 12.02, "volume": 3858117.0}, {"date": "2016-11-17", "close": 12.0, "volume": 3539068.0}, {"date": "2016-11-18", "close": 11.87, "volume": 2352591.0}, {"date": "2016-11-21", "close": 11.73, "volume": 2208841.0}, {"date": "2016-11-22", "close": 11.68, "volume": 2661900.0}, {"date": "2016-11-23", "close": 11.8, "volume": 1769797.0}, {"date": "2016-11-25", "close": 11.8, "volume": 760472.0}, {"date": "2016-11-28", "close": 11.84, "volume": 2683250.0}, {"date": "2016-11-29", "close": 11.54, "volume": 3075582.0}, {"date": "2016-11-30", "close": 11.56, "volume": 3443707.0}, {"date": "2016-12-01", "close": 11.76, "volume": 3150688.0}, {"date": "2016-12-02", "close": 11.66, "volume": 2740250.0}, {"date": "2016-12-05", "close": 11.81, "volume": 2755146.0}, {"date": "2016-12-06", "close": 11.79, "volume": 3704884.0}, {"date": "2016-12-07", "close": 11.83, "volume": 3304719.0}, {"date": "2016-12-08", "close": 11.92, "volume": 1957806.0}, {"date": "2016-12-09", "close": 12.05, "volume": 3812124.0}, {"date": "2016-12-12", "close": 12.01, "volume": 3456055.0}, {"date": "2016-12-13", "close": 11.88, "volume": 2910143.0}, {"date": "2016-12-14", "close": 11.88, "volume": 2905373.0}, {"date": "2016-12-15", "close": 11.69, "volume": 2215191.0}, {"date": "2016-12-16", "close": 11.61, "volume": 4065423.0}, {"date": "2016-12-19", "close": 11.73, "volume": 1657551.0}, {"date": "2016-12-20", "close": 11.65, "volume": 1807478.0}, {"date": "2016-12-21", "close": 11.72, "volume": 1735203.0}, {"date": "2016-12-22", "close": 11.74, "volume": 1445164.0}, {"date": "2016-12-23", "close": 11.73, "volume": 1368803.0}, {"date": "2016-12-27", "close": 11.91, "volume": 1504259.0}, {"date": "2016-12-28", "close": 11.69, "volume": 2014947.0}, {"date": "2016-12-29", "close": 11.66, "volume": 1511679.0}, {"date": "2016-12-30", "close": 11.46, "volume": 1944247.0}, {"date": "2017-01-03", "close": 11.69, "volume": 2011737.0}, {"date": "2017-01-04", "close": 11.87, "volume": 1255993.0}, {"date": "2017-01-05", "close": 11.89, "volume": 2412032.0}, {"date": "2017-01-06", "close": 11.93, "volume": 1697230.0}, {"date": "2017-01-09", "close": 12.0, "volume": 2372424.0}, {"date": "2017-01-10", "close": 12.0, "volume": 2780866.0}, {"date": "2017-01-11", "close": 12.04, "volume": 2550376.0}, {"date": "2017-01-12", "close": 12.02, "volume": 2820418.0}, {"date": "2017-01-13", "close": 12.05, "volume": 1561334.0}, {"date": "2017-01-17", "close": 12.23, "volume": 2610063.0}, {"date": "2017-01-18", "close": 12.14, "volume": 2310753.0}, {"date": "2017-01-19", "close": 12.04, "volume": 2306417.0}, {"date": "2017-01-20", "close": 11.97, "volume": 1497493.0}, {"date": "2017-01-23", "close": 11.96, "volume": 1140150.0}, {"date": "2017-01-24", "close": 12.11, "volume": 1961147.0}, {"date": "2017-01-25", "close": 12.31, "volume": 1861073.0}, {"date": "2017-01-26", "close": 12.22, "volume": 1395885.0}, {"date": "2017-01-27", "close": 12.36, "volume": 1841782.0}, {"date": "2017-01-30", "close": 12.33, "volume": 1406707.0}, {"date": "2017-01-31", "close": 12.29, "volume": 1436900.0}, {"date": "2017-02-01", "close": 12.36, "volume": 2004093.0}, {"date": "2017-02-02", "close": 12.22, "volume": 2174706.0}, {"date": "2017-02-03", "close": 12.27, "volume": 2440344.0}, {"date": "2017-02-06", "close": 12.22, "volume": 1275644.0}, {"date": "2017-02-07", "close": 12.2, "volume": 1639616.0}, {"date": "2017-02-08", "close": 12.16, "volume": 2059362.0}, {"date": "2017-02-09", "close": 12.39, "volume": 2419291.0}, {"date": "2017-02-10", "close": 13.29, "volume": 4797777.0}, {"date": "2017-02-13", "close": 13.08, "volume": 2640827.0}, {"date": "2017-02-14", "close": 13.08, "volume": 3224446.0}, {"date": "2017-02-15", "close": 13.1, "volume": 2670573.0}, {"date": "2017-02-16", "close": 13.05, "volume": 2531705.0}, {"date": "2017-02-17", "close": 13.08, "volume": 3753415.0}, {"date": "2017-02-21", "close": 13.33, "volume": 2836401.0}, {"date": "2017-02-22", "close": 13.29, "volume": 2593019.0}, {"date": "2017-02-23", "close": 13.24, "volume": 3460609.0}, {"date": "2017-02-24", "close": 13.1, "volume": 2170424.0}, {"date": "2017-02-27", "close": 13.06, "volume": 1738855.0}, {"date": "2017-02-28", "close": 12.82, "volume": 2559719.0}, {"date": "2017-03-01", "close": 13.09, "volume": 1995100.0}, {"date": "2017-03-02", "close": 12.84, "volume": 1427687.0}, {"date": "2017-03-03", "close": 12.9, "volume": 2451162.0}, {"date": "2017-03-06", "close": 12.95, "volume": 2218092.0}, {"date": "2017-03-07", "close": 12.66, "volume": 2553826.0}, {"date": "2017-03-08", "close": 12.49, "volume": 2167397.0}, {"date": "2017-03-09", "close": 12.41, "volume": 1351568.0}, {"date": "2017-03-10", "close": 12.38, "volume": 1689682.0}, {"date": "2017-03-13", "close": 12.28, "volume": 1704580.0}, {"date": "2017-03-14", "close": 12.4, "volume": 1698385.0}, {"date": "2017-03-15", "close": 12.6, "volume": 1857429.0}, {"date": "2017-03-16", "close": 12.64, "volume": 1541000.0}, {"date": "2017-03-17", "close": 12.65, "volume": 2534384.0}, {"date": "2017-03-20", "close": 12.63, "volume": 1119242.0}, {"date": "2017-03-21", "close": 12.52, "volume": 3366817.0}, {"date": "2017-03-22", "close": 12.52, "volume": 1429495.0}, {"date": "2017-03-23", "close": 12.55, "volume": 1421749.0}, {"date": "2017-03-24", "close": 12.55, "volume": 1180227.0}, {"date": "2017-03-27", "close": 12.58, "volume": 1404856.0}, {"date": "2017-03-28", "close": 12.84, "volume": 1211628.0}, {"date": "2017-03-29", "close": 13.0, "volume": 1136512.0}, {"date": "2017-03-30", "close": 13.24, "volume": 2539404.0}, {"date": "2017-03-31", "close": 13.0, "volume": 3623979.0}, {"date": "2017-04-03", "close": 12.79, "volume": 2463935.0}, {"date": "2017-04-04", "close": 12.77, "volume": 1445388.0}, {"date": "2017-04-05", "close": 12.63, "volume": 2085508.0}, {"date": "2017-04-06", "close": 12.57, "volume": 1724911.0}, {"date": "2017-04-07", "close": 12.51, "volume": 3552578.0}, {"date": "2017-04-10", "close": 12.53, "volume": 1913070.0}, {"date": "2017-04-11", "close": 12.5, "volume": 1623720.0}, {"date": "2017-04-12", "close": 12.49, "volume": 1697162.0}, {"date": "2017-04-13", "close": 12.33, "volume": 1857405.0}, {"date": "2017-04-17", "close": 12.41, "volume": 1617722.0}, {"date": "2017-04-18", "close": 12.33, "volume": 1668159.0}, {"date": "2017-04-19", "close": 12.43, "volume": 1696467.0}, {"date": "2017-04-20", "close": 12.94, "volume": 2718624.0}, {"date": "2017-04-21", "close": 12.89, "volume": 2142311.0}, {"date": "2017-04-24", "close": 13.04, "volume": 1498701.0}, {"date": "2017-04-25", "close": 13.07, "volume": 1235951.0}, {"date": "2017-04-26", "close": 12.94, "volume": 2183887.0}, {"date": "2017-04-27", "close": 12.96, "volume": 1195103.0}, {"date": "2017-04-28", "close": 12.72, "volume": 1872263.0}, {"date": "2017-05-01", "close": 12.74, "volume": 1141811.0}, {"date": "2017-05-02", "close": 12.62, "volume": 1495412.0}, {"date": "2017-05-03", "close": 12.57, "volume": 1629856.0}, {"date": "2017-05-04", "close": 12.57, "volume": 2490537.0}, {"date": "2017-05-05", "close": 12.69, "volume": 951048.0}, {"date": "2017-05-08", "close": 12.79, "volume": 2245399.0}, {"date": "2017-05-09", "close": 13.11, "volume": 3325131.0}, {"date": "2017-05-10", "close": 12.71, "volume": 4191658.0}, {"date": "2017-05-11", "close": 12.68, "volume": 2551037.0}, {"date": "2017-05-12", "close": 12.71, "volume": 1653803.0}, {"date": "2017-05-15", "close": 12.89, "volume": 2000846.0}, {"date": "2017-05-16", "close": 12.93, "volume": 1797053.0}, {"date": "2017-05-17", "close": 12.66, "volume": 2493822.0}, {"date": "2017-05-18", "close": 12.7, "volume": 2364716.0}, {"date": "2017-05-19", "close": 12.82, "volume": 1682053.0}, {"date": "2017-05-22", "close": 13.12, "volume": 1861205.0}, {"date": "2017-05-23", "close": 13.15, "volume": 1455410.0}, {"date": "2017-05-24", "close": 13.22, "volume": 1025303.0}, {"date": "2017-05-25", "close": 13.21, "volume": 957162.0}, {"date": "2017-05-26", "close": 13.42, "volume": 1871521.0}, {"date": "2017-05-30", "close": 13.29, "volume": 1470592.0}, {"date": "2017-05-31", "close": 13.38, "volume": 2527980.0}, {"date": "2017-06-01", "close": 13.57, "volume": 1644096.0}, {"date": "2017-06-02", "close": 13.58, "volume": 1507726.0}, {"date": "2017-06-05", "close": 13.44, "volume": 1581142.0}, {"date": "2017-06-06", "close": 13.48, "volume": 1459416.0}, {"date": "2017-06-07", "close": 13.36, "volume": 1990717.0}, {"date": "2017-06-08", "close": 13.51, "volume": 2098920.0}, {"date": "2017-06-09", "close": 13.65, "volume": 1701187.0}, {"date": "2017-06-12", "close": 13.67, "volume": 1603163.0}, {"date": "2017-06-13", "close": 13.56, "volume": 1946259.0}, {"date": "2017-06-14", "close": 13.58, "volume": 2748352.0}, {"date": "2017-06-15", "close": 13.61, "volume": 1281268.0}, {"date": "2017-06-16", "close": 13.73, "volume": 2200096.0}, {"date": "2017-06-19", "close": 13.78, "volume": 827330.0}, {"date": "2017-06-20", "close": 13.49, "volume": 914539.0}, {"date": "2017-06-21", "close": 13.53, "volume": 1436138.0}, {"date": "2017-06-22", "close": 13.45, "volume": 1379695.0}, {"date": "2017-06-23", "close": 13.59, "volume": 1415768.0}, {"date": "2017-06-26", "close": 13.66, "volume": 1030105.0}, {"date": "2017-06-27", "close": 13.66, "volume": 1180933.0}, {"date": "2017-06-28", "close": 13.85, "volume": 1760581.0}, {"date": "2017-06-29", "close": 13.6, "volume": 1757651.0}, {"date": "2017-06-30", "close": 13.7, "volume": 1754157.0}, {"date": "2017-07-03", "close": 13.89, "volume": 1107965.0}, {"date": "2017-07-05", "close": 13.73, "volume": 1874979.0}, {"date": "2017-07-06", "close": 13.24, "volume": 2048195.0}, {"date": "2017-07-07", "close": 13.32, "volume": 1644245.0}, {"date": "2017-07-10", "close": 13.15, "volume": 1744773.0}, {"date": "2017-07-11", "close": 13.27, "volume": 1618717.0}, {"date": "2017-07-12", "close": 13.2, "volume": 2725035.0}, {"date": "2017-07-13", "close": 13.23, "volume": 1252752.0}, {"date": "2017-07-14", "close": 13.57, "volume": 1542014.0}, {"date": "2017-07-17", "close": 13.68, "volume": 1289216.0}, {"date": "2017-07-18", "close": 13.63, "volume": 1105234.0}, {"date": "2017-07-19", "close": 13.93, "volume": 1335973.0}, {"date": "2017-07-20", "close": 13.96, "volume": 1171126.0}, {"date": "2017-07-21", "close": 13.93, "volume": 2521018.0}, {"date": "2017-07-24", "close": 13.98, "volume": 1026682.0}, {"date": "2017-07-25", "close": 14.12, "volume": 1271402.0}, {"date": "2017-07-26", "close": 14.23, "volume": 1171177.0}, {"date": "2017-07-27", "close": 14.27, "volume": 1157928.0}, {"date": "2017-07-28", "close": 14.39, "volume": 1117659.0}, {"date": "2017-07-31", "close": 14.31, "volume": 1051762.0}, {"date": "2017-08-01", "close": 14.43, "volume": 972307.0}, {"date": "2017-08-02", "close": 14.27, "volume": 1525976.0}, {"date": "2017-08-03", "close": 14.25, "volume": 931069.0}, {"date": "2017-08-04", "close": 14.12, "volume": 1779330.0}, {"date": "2017-08-07", "close": 14.34, "volume": 954041.0}, {"date": "2017-08-08", "close": 14.24, "volume": 993535.0}, {"date": "2017-08-09", "close": 14.17, "volume": 896833.0}, {"date": "2017-08-10", "close": 13.68, "volume": 2989524.0}, {"date": "2017-08-11", "close": 13.43, "volume": 3491029.0}, {"date": "2017-08-14", "close": 13.37, "volume": 2291743.0}, {"date": "2017-08-15", "close": 13.31, "volume": 1063828.0}, {"date": "2017-08-16", "close": 13.25, "volume": 1535895.0}, {"date": "2017-08-17", "close": 13.23, "volume": 2203448.0}, {"date": "2017-08-18", "close": 13.27, "volume": 2004745.0}, {"date": "2017-08-21", "close": 13.31, "volume": 1628134.0}, {"date": "2017-08-22", "close": 13.39, "volume": 1197632.0}, {"date": "2017-08-23", "close": 13.18, "volume": 1586702.0}, {"date": "2017-08-24", "close": 13.2, "volume": 1161440.0}, {"date": "2017-08-25", "close": 13.42, "volume": 1492854.0}, {"date": "2017-08-28", "close": 13.43, "volume": 1557919.0}, {"date": "2017-08-29", "close": 13.36, "volume": 2164740.0}, {"date": "2017-08-30", "close": 13.3, "volume": 1641848.0}, {"date": "2017-08-31", "close": 13.37, "volume": 1226563.0}, {"date": "2017-09-01", "close": 13.45, "volume": 924264.0}, {"date": "2017-09-05", "close": 13.28, "volume": 1341967.0}, {"date": "2017-09-06", "close": 13.39, "volume": 3573742.0}, {"date": "2017-09-07", "close": 13.53, "volume": 1844464.0}, {"date": "2017-09-08", "close": 13.14, "volume": 2109525.0}, {"date": "2017-09-11", "close": 13.34, "volume": 2575530.0}, {"date": "2017-09-12", "close": 13.26, "volume": 1808793.0}, {"date": "2017-09-13", "close": 13.0, "volume": 2003627.0}, {"date": "2017-09-14", "close": 13.05, "volume": 1776823.0}, {"date": "2017-09-15", "close": 13.09, "volume": 2792418.0}, {"date": "2017-09-18", "close": 13.09, "volume": 1627665.0}, {"date": "2017-09-19", "close": 13.05, "volume": 1779236.0}, {"date": "2017-09-20", "close": 13.17, "volume": 1475316.0}, {"date": "2017-09-21", "close": 13.08, "volume": 1407557.0}, {"date": "2017-09-22", "close": 13.03, "volume": 1098022.0}, {"date": "2017-09-25", "close": 13.2, "volume": 1404823.0}, {"date": "2017-09-26", "close": 13.11, "volume": 1156392.0}, {"date": "2017-09-27", "close": 13.26, "volume": 1325724.0}, {"date": "2017-09-28", "close": 13.26, "volume": 2190078.0}, {"date": "2017-09-29", "close": 13.26, "volume": 935503.0}, {"date": "2017-10-02", "close": 13.28, "volume": 1641062.0}, {"date": "2017-10-03", "close": 13.37, "volume": 1592901.0}, {"date": "2017-10-04", "close": 13.36, "volume": 903145.0}, {"date": "2017-10-05", "close": 13.43, "volume": 1174869.0}, {"date": "2017-10-06", "close": 13.29, "volume": 1654619.0}, {"date": "2017-10-09", "close": 13.18, "volume": 817035.0}, {"date": "2017-10-10", "close": 13.5, "volume": 2190168.0}, {"date": "2017-10-11", "close": 13.48, "volume": 1167236.0}, {"date": "2017-10-12", "close": 13.54, "volume": 1788948.0}, {"date": "2017-10-13", "close": 13.68, "volume": 1440919.0}, {"date": "2017-10-16", "close": 13.68, "volume": 1704615.0}, {"date": "2017-10-17", "close": 13.62, "volume": 1285096.0}, {"date": "2017-10-18", "close": 13.73, "volume": 1219200.0}, {"date": "2017-10-19", "close": 13.62, "volume": 1846326.0}, {"date": "2017-10-20", "close": 13.71, "volume": 1318229.0}, {"date": "2017-10-23", "close": 13.75, "volume": 1012706.0}, {"date": "2017-10-24", "close": 13.63, "volume": 1489793.0}, {"date": "2017-10-25", "close": 13.66, "volume": 1272026.0}, {"date": "2017-10-26", "close": 13.68, "volume": 1756657.0}, {"date": "2017-10-27", "close": 13.69, "volume": 1577961.0}, {"date": "2017-10-30", "close": 13.81, "volume": 1394458.0}, {"date": "2017-10-31", "close": 13.66, "volume": 1665480.0}, {"date": "2017-11-01", "close": 13.71, "volume": 1900437.0}, {"date": "2017-11-02", "close": 13.8, "volume": 1696441.0}, {"date": "2017-11-03", "close": 13.87, "volume": 2278455.0}, {"date": "2017-11-06", "close": 14.28, "volume": 4244384.0}, {"date": "2017-11-07", "close": 14.15, "volume": 2639621.0}, {"date": "2017-11-08", "close": 14.14, "volume": 1389368.0}, {"date": "2017-11-09", "close": 14.36, "volume": 2507936.0}, {"date": "2017-11-10", "close": 15.1, "volume": 5305841.0}, {"date": "2017-11-13", "close": 15.23, "volume": 2704202.0}, {"date": "2017-11-14", "close": 15.27, "volume": 3283552.0}, {"date": "2017-11-15", "close": 15.19, "volume": 1928114.0}, {"date": "2017-11-16", "close": 15.72, "volume": 2648250.0}, {"date": "2017-11-17", "close": 15.84, "volume": 2524668.0}, {"date": "2017-11-20", "close": 15.67, "volume": 2456257.0}, {"date": "2017-11-21", "close": 15.79, "volume": 2537961.0}, {"date": "2017-11-22", "close": 15.77, "volume": 2121244.0}, {"date": "2017-11-24", "close": 15.77, "volume": 845567.0}, {"date": "2017-11-27", "close": 15.74, "volume": 2445495.0}, {"date": "2017-11-28", "close": 16.15, "volume": 3292350.0}, {"date": "2017-11-29", "close": 16.35, "volume": 2313983.0}, {"date": "2017-11-30", "close": 16.16, "volume": 3403658.0}, {"date": "2017-12-01", "close": 16.2, "volume": 3090429.0}, {"date": "2017-12-04", "close": 16.54, "volume": 3560208.0}, {"date": "2017-12-05", "close": 16.4, "volume": 2584657.0}, {"date": "2017-12-06", "close": 16.39, "volume": 3248432.0}, {"date": "2017-12-07", "close": 16.36, "volume": 2694164.0}, {"date": "2017-12-08", "close": 16.55, "volume": 2011764.0}, {"date": "2017-12-11", "close": 16.59, "volume": 3381963.0}, {"date": "2017-12-12", "close": 16.22, "volume": 2410057.0}, {"date": "2017-12-13", "close": 16.28, "volume": 3082983.0}, {"date": "2017-12-14", "close": 16.22, "volume": 3204151.0}, {"date": "2017-12-15", "close": 16.02, "volume": 5217826.0}, {"date": "2017-12-18", "close": 16.33, "volume": 3059654.0}, {"date": "2017-12-19", "close": 16.27, "volume": 3640497.0}, {"date": "2017-12-20", "close": 16.24, "volume": 2600072.0}, {"date": "2017-12-21", "close": 16.34, "volume": 2069457.0}, {"date": "2017-12-22", "close": 16.42, "volume": 2790126.0}, {"date": "2017-12-26", "close": 16.31, "volume": 669504.0}, {"date": "2017-12-27", "close": 16.25, "volume": 1312592.0}, {"date": "2017-12-28", "close": 16.33, "volume": 1133486.0}, {"date": "2017-12-29", "close": 16.21, "volume": 1380593.0}, {"date": "2018-01-02", "close": 16.43, "volume": 2475013.0}, {"date": "2018-01-03", "close": 16.49, "volume": 2816655.0}, {"date": "2018-01-04", "close": 16.59, "volume": 2338856.0}, {"date": "2018-01-05", "close": 16.8, "volume": 1798279.0}, {"date": "2018-01-08", "close": 16.83, "volume": 3595574.0}, {"date": "2018-01-09", "close": 16.88, "volume": 2128675.0}, {"date": "2018-01-10", "close": 16.85, "volume": 2523825.0}, {"date": "2018-01-11", "close": 17.08, "volume": 2133285.0}, {"date": "2018-01-12", "close": 17.15, "volume": 1864885.0}, {"date": "2018-01-16", "close": 16.97, "volume": 1854099.0}, {"date": "2018-01-17", "close": 17.21, "volume": 1902051.0}, {"date": "2018-01-18", "close": 17.01, "volume": 1597216.0}, {"date": "2018-01-19", "close": 17.22, "volume": 2868832.0}, {"date": "2018-01-22", "close": 17.18, "volume": 1733440.0}, {"date": "2018-01-23", "close": 17.07, "volume": 1501881.0}, {"date": "2018-01-24", "close": 17.09, "volume": 1711764.0}, {"date": "2018-01-25", "close": 17.04, "volume": 1092706.0}, {"date": "2018-01-26", "close": 17.14, "volume": 1314661.0}, {"date": "2018-01-29", "close": 17.06, "volume": 1281706.0}, {"date": "2018-01-30", "close": 17.05, "volume": 1986517.0}, {"date": "2018-01-31", "close": 17.11, "volume": 1710674.0}, {"date": "2018-02-01", "close": 16.82, "volume": 2126604.0}, {"date": "2018-02-02", "close": 16.41, "volume": 2367804.0}, {"date": "2018-02-05", "close": 15.83, "volume": 3180414.0}, {"date": "2018-02-06", "close": 16.29, "volume": 4571263.0}, {"date": "2018-02-07", "close": 16.06, "volume": 2698050.0}, {"date": "2018-02-08", "close": 15.65, "volume": 2564800.0}, {"date": "2018-02-09", "close": 15.77, "volume": 3827585.0}, {"date": "2018-02-12", "close": 15.75, "volume": 2714308.0}, {"date": "2018-02-13", "close": 16.22, "volume": 2672152.0}, {"date": "2018-02-14", "close": 16.34, "volume": 2778247.0}, {"date": "2018-02-15", "close": 16.37, "volume": 1885116.0}, {"date": "2018-02-16", "close": 16.26, "volume": 2258819.0}, {"date": "2018-02-20", "close": 15.95, "volume": 1972416.0}, {"date": "2018-02-21", "close": 16.01, "volume": 3429063.0}, {"date": "2018-02-22", "close": 16.22, "volume": 2407632.0}, {"date": "2018-02-23", "close": 16.5, "volume": 1442384.0}, {"date": "2018-02-26", "close": 16.64, "volume": 1085005.0}, {"date": "2018-02-27", "close": 16.38, "volume": 1359675.0}, {"date": "2018-02-28", "close": 16.13, "volume": 2055334.0}, {"date": "2018-03-01", "close": 15.75, "volume": 2916092.0}, {"date": "2018-03-02", "close": 15.87, "volume": 4372594.0}, {"date": "2018-03-05", "close": 16.15, "volume": 1831376.0}, {"date": "2018-03-06", "close": 16.42, "volume": 1961891.0}, {"date": "2018-03-07", "close": 16.3, "volume": 1819293.0}, {"date": "2018-03-08", "close": 16.22, "volume": 1126296.0}, {"date": "2018-03-09", "close": 16.47, "volume": 1245000.0}, {"date": "2018-03-12", "close": 16.55, "volume": 956805.0}, {"date": "2018-03-13", "close": 16.37, "volume": 1025516.0}, {"date": "2018-03-14", "close": 16.33, "volume": 1377323.0}, {"date": "2018-03-15", "close": 16.42, "volume": 1465099.0}, {"date": "2018-03-16", "close": 16.6, "volume": 2113365.0}, {"date": "2018-03-19", "close": 16.34, "volume": 2659020.0}, {"date": "2018-03-20", "close": 16.36, "volume": 1672445.0}, {"date": "2018-03-21", "close": 16.51, "volume": 1560269.0}, {"date": "2018-03-22", "close": 16.27, "volume": 2108592.0}, {"date": "2018-03-23", "close": 15.56, "volume": 2163619.0}, {"date": "2018-03-26", "close": 15.68, "volume": 2456558.0}, {"date": "2018-03-27", "close": 15.58, "volume": 1557608.0}, {"date": "2018-03-28", "close": 15.43, "volume": 3200482.0}, {"date": "2018-03-29", "close": 15.8, "volume": 1930604.0}, {"date": "2018-04-02", "close": 15.41, "volume": 1884811.0}, {"date": "2018-04-03", "close": 15.64, "volume": 1978972.0}, {"date": "2018-04-04", "close": 15.78, "volume": 2055141.0}, {"date": "2018-04-05", "close": 15.75, "volume": 2162539.0}, {"date": "2018-04-06", "close": 15.5, "volume": 1306775.0}, {"date": "2018-04-09", "close": 15.65, "volume": 2504458.0}, {"date": "2018-04-10", "close": 15.95, "volume": 1651344.0}, {"date": "2018-04-11", "close": 15.8, "volume": 1616124.0}, {"date": "2018-04-12", "close": 15.91, "volume": 932020.0}, {"date": "2018-04-13", "close": 15.72, "volume": 943273.0}, {"date": "2018-04-16", "close": 15.95, "volume": 2688751.0}, {"date": "2018-04-17", "close": 16.1, "volume": 1105542.0}, {"date": "2018-04-18", "close": 16.03, "volume": 1512638.0}, {"date": "2018-04-19", "close": 16.19, "volume": 1493889.0}, {"date": "2018-04-20", "close": 16.17, "volume": 2368149.0}, {"date": "2018-04-23", "close": 16.18, "volume": 1078776.0}, {"date": "2018-04-24", "close": 15.9, "volume": 1173026.0}, {"date": "2018-04-25", "close": 15.88, "volume": 995684.0}, {"date": "2018-04-26", "close": 15.97, "volume": 1029566.0}, {"date": "2018-04-27", "close": 16.01, "volume": 858524.0}, {"date": "2018-04-30", "close": 15.98, "volume": 1362918.0}, {"date": "2018-05-01", "close": 16.01, "volume": 1874515.0}, {"date": "2018-05-02", "close": 15.71, "volume": 2250624.0}, {"date": "2018-05-03", "close": 15.88, "volume": 1368156.0}, {"date": "2018-05-04", "close": 16.14, "volume": 1236126.0}, {"date": "2018-05-07", "close": 16.39, "volume": 1493696.0}, {"date": "2018-05-08", "close": 16.37, "volume": 2306893.0}, {"date": "2018-05-09", "close": 16.51, "volume": 1647621.0}, {"date": "2018-05-10", "close": 16.59, "volume": 1979599.0}, {"date": "2018-05-11", "close": 15.18, "volume": 3252955.0}, {"date": "2018-05-14", "close": 15.82, "volume": 4258926.0}, {"date": "2018-05-15", "close": 15.79, "volume": 2364096.0}, {"date": "2018-05-16", "close": 15.89, "volume": 1972876.0}, {"date": "2018-05-17", "close": 15.74, "volume": 2332247.0}, {"date": "2018-05-18", "close": 15.63, "volume": 2360143.0}, {"date": "2018-05-21", "close": 15.7, "volume": 1543473.0}, {"date": "2018-05-22", "close": 15.61, "volume": 1425541.0}, {"date": "2018-05-23", "close": 15.48, "volume": 1275884.0}, {"date": "2018-05-24", "close": 15.52, "volume": 1489171.0}, {"date": "2018-05-25", "close": 15.58, "volume": 1187766.0}, {"date": "2018-05-29", "close": 15.08, "volume": 2067155.0}, {"date": "2018-05-30", "close": 15.4, "volume": 1667512.0}, {"date": "2018-05-31", "close": 15.03, "volume": 2912590.0}, {"date": "2018-06-01", "close": 15.21, "volume": 2238395.0}, {"date": "2018-06-04", "close": 15.29, "volume": 1478790.0}, {"date": "2018-06-05", "close": 15.62, "volume": 1631120.0}, {"date": "2018-06-06", "close": 15.7, "volume": 1275296.0}, {"date": "2018-06-07", "close": 15.66, "volume": 1335105.0}, {"date": "2018-06-08", "close": 15.82, "volume": 1478190.0}, {"date": "2018-06-11", "close": 15.87, "volume": 902451.0}, {"date": "2018-06-12", "close": 16.0, "volume": 1137605.0}, {"date": "2018-06-13", "close": 15.85, "volume": 2299996.0}, {"date": "2018-06-14", "close": 16.02, "volume": 2124363.0}, {"date": "2018-06-15", "close": 15.98, "volume": 3325922.0}, {"date": "2018-06-18", "close": 16.06, "volume": 1922929.0}, {"date": "2018-06-19", "close": 15.95, "volume": 1516681.0}, {"date": "2018-06-20", "close": 16.01, "volume": 1407494.0}, {"date": "2018-06-21", "close": 15.79, "volume": 1848388.0}, {"date": "2018-06-22", "close": 15.82, "volume": 1954303.0}, {"date": "2018-06-25", "close": 15.54, "volume": 1842074.0}, {"date": "2018-06-26", "close": 15.52, "volume": 1790272.0}, {"date": "2018-06-27", "close": 15.44, "volume": 1578431.0}, {"date": "2018-06-28", "close": 15.53, "volume": 1260059.0}, {"date": "2018-06-29", "close": 15.5, "volume": 1677048.0}, {"date": "2018-07-02", "close": 15.15, "volume": 2719081.0}, {"date": "2018-07-03", "close": 15.28, "volume": 1121549.0}, {"date": "2018-07-05", "close": 15.28, "volume": 1171254.0}, {"date": "2018-07-06", "close": 15.4, "volume": 1612399.0}, {"date": "2018-07-09", "close": 15.5, "volume": 1890750.0}, {"date": "2018-07-10", "close": 15.77, "volume": 2123562.0}, {"date": "2018-07-11", "close": 15.55, "volume": 1088896.0}, {"date": "2018-07-12", "close": 15.56, "volume": 1976386.0}, {"date": "2018-07-13", "close": 15.59, "volume": 1013417.0}, {"date": "2018-07-16", "close": 15.41, "volume": 1336357.0}, {"date": "2018-07-17", "close": 15.38, "volume": 1929534.0}, {"date": "2018-07-18", "close": 15.55, "volume": 1894080.0}, {"date": "2018-07-19", "close": 15.49, "volume": 2064361.0}, {"date": "2018-07-20", "close": 15.28, "volume": 1497878.0}, {"date": "2018-07-23", "close": 15.27, "volume": 1365195.0}, {"date": "2018-07-24", "close": 15.05, "volume": 1111659.0}, {"date": "2018-07-25", "close": 15.17, "volume": 1358488.0}, {"date": "2018-07-26", "close": 15.09, "volume": 1591046.0}, {"date": "2018-07-27", "close": 14.89, "volume": 1198202.0}, {"date": "2018-07-30", "close": 14.95, "volume": 1562740.0}, {"date": "2018-07-31", "close": 15.07, "volume": 2125266.0}, {"date": "2018-08-01", "close": 15.07, "volume": 2158552.0}, {"date": "2018-08-02", "close": 15.01, "volume": 1234498.0}, {"date": "2018-08-03", "close": 15.08, "volume": 1267076.0}, {"date": "2018-08-06", "close": 15.12, "volume": 1736294.0}, {"date": "2018-08-07", "close": 15.14, "volume": 1443974.0}, {"date": "2018-08-08", "close": 15.14, "volume": 1715942.0}, {"date": "2018-08-09", "close": 15.26, "volume": 3140014.0}, {"date": "2018-08-10", "close": 13.2, "volume": 5992180.0}, {"date": "2018-08-13", "close": 13.58, "volume": 5979308.0}, {"date": "2018-08-14", "close": 13.69, "volume": 4395672.0}, {"date": "2018-08-15", "close": 13.67, "volume": 4709922.0}, {"date": "2018-08-16", "close": 13.9, "volume": 4227461.0}, {"date": "2018-08-17", "close": 13.9, "volume": 2952371.0}, {"date": "2018-08-20", "close": 13.57, "volume": 4739979.0}, {"date": "2018-08-21", "close": 13.57, "volume": 4274754.0}, {"date": "2018-08-22", "close": 13.65, "volume": 2441780.0}, {"date": "2018-08-23", "close": 13.41, "volume": 2437926.0}, {"date": "2018-08-24", "close": 13.4, "volume": 3671052.0}, {"date": "2018-08-27", "close": 13.25, "volume": 3036956.0}, {"date": "2018-08-28", "close": 13.21, "volume": 2180454.0}, {"date": "2018-08-29", "close": 13.34, "volume": 2753659.0}, {"date": "2018-08-30", "close": 13.22, "volume": 2144637.0}, {"date": "2018-08-31", "close": 13.07, "volume": 3297668.0}, {"date": "2018-09-04", "close": 12.92, "volume": 2717523.0}, {"date": "2018-09-05", "close": 12.88, "volume": 4090709.0}, {"date": "2018-09-06", "close": 12.7, "volume": 4414502.0}, {"date": "2018-09-07", "close": 12.66, "volume": 2617080.0}, {"date": "2018-09-10", "close": 12.62, "volume": 3080826.0}, {"date": "2018-09-11", "close": 12.53, "volume": 3195101.0}, {"date": "2018-09-12", "close": 12.36, "volume": 3030547.0}, {"date": "2018-09-13", "close": 12.5, "volume": 1946753.0}, {"date": "2018-09-14", "close": 12.44, "volume": 2388692.0}, {"date": "2018-09-17", "close": 12.27, "volume": 2056354.0}, {"date": "2018-09-18", "close": 12.42, "volume": 5667641.0}, {"date": "2018-09-19", "close": 12.52, "volume": 2533354.0}, {"date": "2018-09-20", "close": 12.62, "volume": 2988313.0}, {"date": "2018-09-21", "close": 12.81, "volume": 8639394.0}, {"date": "2018-09-24", "close": 12.75, "volume": 3584079.0}, {"date": "2018-09-25", "close": 12.91, "volume": 3378170.0}, {"date": "2018-09-26", "close": 12.85, "volume": 3863709.0}, {"date": "2018-09-27", "close": 12.88, "volume": 8924655.0}, {"date": "2018-09-28", "close": 13.19, "volume": 6623861.0}, {"date": "2018-10-01", "close": 13.1, "volume": 4466090.0}, {"date": "2018-10-02", "close": 13.07, "volume": 3402464.0}, {"date": "2018-10-03", "close": 13.38, "volume": 8764427.0}, {"date": "2018-10-04", "close": 13.33, "volume": 6250379.0}, {"date": "2018-10-05", "close": 13.29, "volume": 5127043.0}, {"date": "2018-10-08", "close": 13.32, "volume": 2361822.0}, {"date": "2018-10-09", "close": 13.48, "volume": 5855908.0}, {"date": "2018-10-10", "close": 12.77, "volume": 5587730.0}, {"date": "2018-10-11", "close": 12.7, "volume": 8543636.0}, {"date": "2018-10-12", "close": 12.82, "volume": 9589908.0}, {"date": "2018-10-15", "close": 12.99, "volume": 2055621.0}, {"date": "2018-10-16", "close": 13.14, "volume": 3384572.0}, {"date": "2018-10-17", "close": 13.21, "volume": 4082176.0}, {"date": "2018-10-18", "close": 13.14, "volume": 3201767.0}, {"date": "2018-10-19", "close": 13.13, "volume": 2794785.0}, {"date": "2018-10-22", "close": 13.19, "volume": 2750444.0}, {"date": "2018-10-23", "close": 13.09, "volume": 4078996.0}, {"date": "2018-10-24", "close": 12.85, "volume": 6921925.0}, {"date": "2018-10-25", "close": 12.86, "volume": 4822351.0}, {"date": "2018-10-26", "close": 12.67, "volume": 5926189.0}, {"date": "2018-10-29", "close": 12.47, "volume": 5166342.0}, {"date": "2018-10-30", "close": 12.82, "volume": 2854326.0}, {"date": "2018-10-31", "close": 13.19, "volume": 9906089.0}, {"date": "2018-11-01", "close": 13.13, "volume": 4137997.0}, {"date": "2018-11-02", "close": 13.17, "volume": 2111281.0}, {"date": "2018-11-05", "close": 13.16, "volume": 3608159.0}, {"date": "2018-11-06", "close": 13.27, "volume": 3076641.0}, {"date": "2018-11-07", "close": 13.43, "volume": 6276914.0}, {"date": "2018-11-08", "close": 14.14, "volume": 9426129.0}, {"date": "2018-11-09", "close": 14.24, "volume": 3770524.0}, {"date": "2018-11-12", "close": 13.69, "volume": 3763400.0}, {"date": "2018-11-13", "close": 13.66, "volume": 3371174.0}, {"date": "2018-11-14", "close": 13.81, "volume": 2909079.0}, {"date": "2018-11-15", "close": 13.57, "volume": 4242224.0}, {"date": "2018-11-16", "close": 13.57, "volume": 2758135.0}, {"date": "2018-11-19", "close": 13.3, "volume": 2754540.0}, {"date": "2018-11-20", "close": 12.6, "volume": 4588765.0}, {"date": "2018-11-21", "close": 12.59, "volume": 4066870.0}, {"date": "2018-11-23", "close": 12.61, "volume": 1691695.0}, {"date": "2018-11-26", "close": 13.03, "volume": 3503452.0}, {"date": "2018-11-27", "close": 12.87, "volume": 3348937.0}, {"date": "2018-11-28", "close": 13.13, "volume": 2652211.0}, {"date": "2018-11-29", "close": 13.21, "volume": 2175864.0}, {"date": "2018-11-30", "close": 12.98, "volume": 3953499.0}, {"date": "2018-12-03", "close": 13.3, "volume": 3138973.0}, {"date": "2018-12-04", "close": 12.89, "volume": 2909419.0}, {"date": "2018-12-06", "close": 12.47, "volume": 4156488.0}, {"date": "2018-12-07", "close": 12.36, "volume": 2537750.0}, {"date": "2018-12-10", "close": 12.53, "volume": 3082845.0}, {"date": "2018-12-11", "close": 12.46, "volume": 2465034.0}, {"date": "2018-12-12", "close": 12.73, "volume": 3041123.0}, {"date": "2018-12-13", "close": 12.6, "volume": 2915216.0}, {"date": "2018-12-14", "close": 12.25, "volume": 3077105.0}, {"date": "2018-12-17", "close": 12.07, "volume": 3732518.0}, {"date": "2018-12-18", "close": 11.97, "volume": 3262206.0}, {"date": "2018-12-19", "close": 11.84, "volume": 3575001.0}, {"date": "2018-12-20", "close": 11.34, "volume": 4034966.0}, {"date": "2018-12-21", "close": 11.04, "volume": 5417992.0}, {"date": "2018-12-24", "close": 10.87, "volume": 1370350.0}, {"date": "2018-12-26", "close": 11.18, "volume": 3031942.0}, {"date": "2018-12-27", "close": 11.21, "volume": 3010347.0}, {"date": "2018-12-28", "close": 11.25, "volume": 2466998.0}, {"date": "2018-12-31", "close": 11.35, "volume": 1950893.0}, {"date": "2019-01-02", "close": 11.39, "volume": 2196705.0}, {"date": "2019-01-03", "close": 11.28, "volume": 2257814.0}, {"date": "2019-01-04", "close": 11.77, "volume": 1830301.0}, {"date": "2019-01-07", "close": 11.98, "volume": 2190717.0}, {"date": "2019-01-08", "close": 12.16, "volume": 2295648.0}, {"date": "2019-01-09", "close": 12.21, "volume": 1344182.0}, {"date": "2019-01-10", "close": 12.18, "volume": 1418843.0}, {"date": "2019-01-11", "close": 12.24, "volume": 1758364.0}, {"date": "2019-01-14", "close": 12.29, "volume": 1399417.0}, {"date": "2019-01-15", "close": 12.38, "volume": 1822271.0}, {"date": "2019-01-16", "close": 12.38, "volume": 1543411.0}, {"date": "2019-01-17", "close": 12.44, "volume": 1851133.0}, {"date": "2019-01-18", "close": 12.52, "volume": 1358983.0}, {"date": "2019-01-22", "close": 12.35, "volume": 2076868.0}, {"date": "2019-01-23", "close": 12.17, "volume": 3508767.0}, {"date": "2019-01-24", "close": 12.44, "volume": 1978634.0}, {"date": "2019-01-25", "close": 12.69, "volume": 3064103.0}, {"date": "2019-01-28", "close": 12.63, "volume": 1664128.0}, {"date": "2019-01-29", "close": 12.72, "volume": 3439202.0}, {"date": "2019-01-30", "close": 12.67, "volume": 1449494.0}, {"date": "2019-01-31", "close": 12.83, "volume": 2465163.0}, {"date": "2019-02-01", "close": 12.74, "volume": 2126880.0}, {"date": "2019-02-04", "close": 12.87, "volume": 2753510.0}, {"date": "2019-02-05", "close": 12.98, "volume": 2788145.0}, {"date": "2019-02-06", "close": 12.92, "volume": 2175511.0}, {"date": "2019-02-07", "close": 12.71, "volume": 3518803.0}, {"date": "2019-02-08", "close": 12.46, "volume": 3686241.0}, {"date": "2019-02-11", "close": 12.22, "volume": 2912244.0}, {"date": "2019-02-12", "close": 12.4, "volume": 2014203.0}, {"date": "2019-02-13", "close": 12.44, "volume": 2020419.0}, {"date": "2019-02-14", "close": 12.5, "volume": 1654016.0}, {"date": "2019-02-15", "close": 12.75, "volume": 2198571.0}, {"date": "2019-02-19", "close": 12.76, "volume": 2242561.0}, {"date": "2019-02-20", "close": 12.88, "volume": 2385356.0}, {"date": "2019-02-21", "close": 12.8, "volume": 2048882.0}, {"date": "2019-02-22", "close": 12.98, "volume": 6131993.0}, {"date": "2019-02-25", "close": 13.02, "volume": 3001892.0}, {"date": "2019-02-26", "close": 13.02, "volume": 3972539.0}, {"date": "2019-02-27", "close": 13.04, "volume": 2231513.0}, {"date": "2019-02-28", "close": 13.02, "volume": 3316054.0}, {"date": "2019-03-01", "close": 13.25, "volume": 2331085.0}, {"date": "2019-03-04", "close": 13.24, "volume": 2565192.0}, {"date": "2019-03-05", "close": 13.18, "volume": 2314779.0}, {"date": "2019-03-06", "close": 13.12, "volume": 1859045.0}, {"date": "2019-03-07", "close": 12.9, "volume": 1796391.0}, {"date": "2019-03-08", "close": 12.8, "volume": 2167607.0}, {"date": "2019-03-11", "close": 13.04, "volume": 2140515.0}, {"date": "2019-03-12", "close": 12.87, "volume": 2183210.0}, {"date": "2019-03-13", "close": 12.74, "volume": 2722381.0}, {"date": "2019-03-14", "close": 12.64, "volume": 2152443.0}, {"date": "2019-03-15", "close": 12.64, "volume": 4663854.0}, {"date": "2019-03-18", "close": 12.62, "volume": 2703905.0}, {"date": "2019-03-19", "close": 12.54, "volume": 2926673.0}, {"date": "2019-03-20", "close": 12.6, "volume": 5388144.0}, {"date": "2019-03-21", "close": 12.85, "volume": 4962094.0}, {"date": "2019-03-22", "close": 12.63, "volume": 2999329.0}, {"date": "2019-03-25", "close": 12.56, "volume": 7929430.0}, {"date": "2019-03-26", "close": 12.42, "volume": 2788063.0}, {"date": "2019-03-27", "close": 12.31, "volume": 4305315.0}, {"date": "2019-03-28", "close": 12.38, "volume": 1852792.0}, {"date": "2019-03-29", "close": 12.44, "volume": 2173224.0}, {"date": "2019-04-01", "close": 12.52, "volume": 3488473.0}, {"date": "2019-04-02", "close": 12.44, "volume": 3013912.0}, {"date": "2019-04-03", "close": 12.49, "volume": 2727318.0}, {"date": "2019-04-04", "close": 12.5, "volume": 2168725.0}, {"date": "2019-04-05", "close": 12.55, "volume": 1921143.0}, {"date": "2019-04-08", "close": 12.52, "volume": 1237851.0}, {"date": "2019-04-09", "close": 12.52, "volume": 1664291.0}, {"date": "2019-04-10", "close": 12.65, "volume": 1419747.0}, {"date": "2019-04-11", "close": 12.54, "volume": 1595620.0}, {"date": "2019-04-12", "close": 12.65, "volume": 1442338.0}, {"date": "2019-04-15", "close": 12.54, "volume": 1877003.0}, {"date": "2019-04-16", "close": 12.67, "volume": 2052293.0}, {"date": "2019-04-17", "close": 12.59, "volume": 2170279.0}, {"date": "2019-04-18", "close": 12.52, "volume": 4339994.0}, {"date": "2019-04-22", "close": 12.44, "volume": 1845892.0}, {"date": "2019-04-23", "close": 12.5, "volume": 3062765.0}, {"date": "2019-04-24", "close": 12.51, "volume": 2106241.0}, {"date": "2019-04-25", "close": 12.35, "volume": 2043700.0}, {"date": "2019-04-26", "close": 12.46, "volume": 3988562.0}, {"date": "2019-04-29", "close": 12.44, "volume": 2571912.0}, {"date": "2019-04-30", "close": 12.42, "volume": 3836254.0}, {"date": "2019-05-01", "close": 12.37, "volume": 2905001.0}, {"date": "2019-05-02", "close": 12.26, "volume": 1920146.0}, {"date": "2019-05-03", "close": 12.34, "volume": 1208781.0}, {"date": "2019-05-06", "close": 12.03, "volume": 2023806.0}, {"date": "2019-05-07", "close": 11.57, "volume": 3907950.0}, {"date": "2019-05-08", "close": 11.42, "volume": 3533529.0}, {"date": "2019-05-09", "close": 11.43, "volume": 4238557.0}, {"date": "2019-05-10", "close": 11.9, "volume": 4656228.0}, {"date": "2019-05-13", "close": 11.46, "volume": 3227796.0}, {"date": "2019-05-14", "close": 11.52, "volume": 2653028.0}, {"date": "2019-05-15", "close": 11.57, "volume": 2160712.0}, {"date": "2019-05-16", "close": 11.53, "volume": 1644715.0}, {"date": "2019-05-17", "close": 11.41, "volume": 1665136.0}, {"date": "2019-05-20", "close": 11.59, "volume": 3033634.0}, {"date": "2019-05-21", "close": 11.8, "volume": 1877469.0}, {"date": "2019-05-22", "close": 11.76, "volume": 1778289.0}, {"date": "2019-05-23", "close": 11.79, "volume": 4068142.0}, {"date": "2019-05-24", "close": 11.78, "volume": 1709486.0}, {"date": "2019-05-28", "close": 11.78, "volume": 2941919.0}, {"date": "2019-05-29", "close": 11.61, "volume": 2416940.0}, {"date": "2019-05-30", "close": 11.45, "volume": 2370819.0}, {"date": "2019-05-31", "close": 11.39, "volume": 2083187.0}, {"date": "2019-06-03", "close": 11.42, "volume": 3259402.0}, {"date": "2019-06-04", "close": 11.58, "volume": 4425264.0}, {"date": "2019-06-05", "close": 11.62, "volume": 5194529.0}, {"date": "2019-06-06", "close": 11.6, "volume": 5363621.0}, {"date": "2019-06-07", "close": 11.72, "volume": 3511818.0}, {"date": "2019-06-10", "close": 11.77, "volume": 2692760.0}, {"date": "2019-06-11", "close": 11.8, "volume": 2049243.0}, {"date": "2019-06-12", "close": 11.74, "volume": 1673212.0}, {"date": "2019-06-13", "close": 11.79, "volume": 2643420.0}, {"date": "2019-06-14", "close": 11.83, "volume": 3202532.0}, {"date": "2019-06-17", "close": 12.24, "volume": 6289000.0}, {"date": "2019-06-18", "close": 12.89, "volume": 7611668.0}, {"date": "2019-06-19", "close": 13.37, "volume": 6237205.0}, {"date": "2019-06-20", "close": 13.56, "volume": 4299535.0}, {"date": "2019-06-21", "close": 13.53, "volume": 7949590.0}, {"date": "2019-06-24", "close": 13.32, "volume": 2618981.0}, {"date": "2019-06-25", "close": 13.25, "volume": 2129995.0}, {"date": "2019-06-26", "close": 13.3, "volume": 3143129.0}, {"date": "2019-06-27", "close": 13.43, "volume": 2598721.0}, {"date": "2019-06-28", "close": 13.49, "volume": 6401708.0}, {"date": "2019-07-01", "close": 13.6, "volume": 3834293.0}, {"date": "2019-07-02", "close": 13.51, "volume": 2082213.0}, {"date": "2019-07-03", "close": 13.45, "volume": 1677132.0}, {"date": "2019-07-05", "close": 13.46, "volume": 1215354.0}, {"date": "2019-07-08", "close": 13.29, "volume": 1297893.0}, {"date": "2019-07-09", "close": 13.3, "volume": 2472295.0}, {"date": "2019-07-10", "close": 13.3, "volume": 1968780.0}, {"date": "2019-07-11", "close": 13.22, "volume": 3165645.0}, {"date": "2019-07-12", "close": 13.31, "volume": 2593200.0}, {"date": "2019-07-15", "close": 13.36, "volume": 2167339.0}, {"date": "2019-07-16", "close": 13.58, "volume": 2679022.0}, {"date": "2019-07-17", "close": 13.22, "volume": 2936466.0}, {"date": "2019-07-18", "close": 13.28, "volume": 3231883.0}, {"date": "2019-07-19", "close": 13.14, "volume": 4465973.0}, {"date": "2019-07-22", "close": 13.26, "volume": 2918968.0}, {"date": "2019-07-23", "close": 13.38, "volume": 2417144.0}, {"date": "2019-07-24", "close": 13.57, "volume": 3246768.0}, {"date": "2019-07-25", "close": 13.37, "volume": 3153450.0}, {"date": "2019-07-26", "close": 13.43, "volume": 1844541.0}, {"date": "2019-07-29", "close": 13.38, "volume": 2277329.0}, {"date": "2019-07-30", "close": 13.38, "volume": 1476624.0}, {"date": "2019-07-31", "close": 13.16, "volume": 3304142.0}, {"date": "2019-08-01", "close": 13.03, "volume": 4014780.0}, {"date": "2019-08-02", "close": 12.98, "volume": 2978433.0}, {"date": "2019-08-05", "close": 12.76, "volume": 4952791.0}, {"date": "2019-08-06", "close": 12.9, "volume": 3276778.0}, {"date": "2019-08-07", "close": 12.79, "volume": 5410591.0}, {"date": "2019-08-08", "close": 13.03, "volume": 3310649.0}, {"date": "2019-08-09", "close": 13.7, "volume": 4967699.0}, {"date": "2019-08-12", "close": 14.03, "volume": 3267712.0}, {"date": "2019-08-13", "close": 14.04, "volume": 4724982.0}, {"date": "2019-08-14", "close": 13.38, "volume": 3794932.0}, {"date": "2019-08-15", "close": 13.65, "volume": 4256113.0}, {"date": "2019-08-16", "close": 13.76, "volume": 2430717.0}, {"date": "2019-08-19", "close": 13.99, "volume": 2459140.0}, {"date": "2019-08-20", "close": 13.92, "volume": 1986204.0}, {"date": "2019-08-21", "close": 14.1, "volume": 2572535.0}, {"date": "2019-08-22", "close": 14.15, "volume": 2120579.0}, {"date": "2019-08-23", "close": 13.54, "volume": 3364947.0}, {"date": "2019-08-26", "close": 13.66, "volume": 1704658.0}, {"date": "2019-08-27", "close": 13.51, "volume": 1787770.0}, {"date": "2019-08-28", "close": 13.72, "volume": 1405350.0}, {"date": "2019-08-29", "close": 13.8, "volume": 1067768.0}, {"date": "2019-08-30", "close": 13.75, "volume": 1994249.0}, {"date": "2019-09-03", "close": 13.55, "volume": 1925032.0}, {"date": "2019-09-04", "close": 13.89, "volume": 2714095.0}, {"date": "2019-09-05", "close": 14.0, "volume": 2327332.0}, {"date": "2019-09-06", "close": 14.11, "volume": 1594708.0}, {"date": "2019-09-09", "close": 14.37, "volume": 1593538.0}, {"date": "2019-09-10", "close": 14.51, "volume": 2442789.0}, {"date": "2019-09-11", "close": 14.55, "volume": 3194075.0}, {"date": "2019-09-12", "close": 14.42, "volume": 3394772.0}, {"date": "2019-09-13", "close": 14.55, "volume": 1471112.0}, {"date": "2019-09-16", "close": 14.08, "volume": 2705926.0}, {"date": "2019-09-17", "close": 14.25, "volume": 1499222.0}, {"date": "2019-09-18", "close": 14.24, "volume": 2364323.0}, {"date": "2019-09-19", "close": 13.95, "volume": 2736516.0}, {"date": "2019-09-20", "close": 13.94, "volume": 4263229.0}, {"date": "2019-09-23", "close": 14.01, "volume": 1778439.0}, {"date": "2019-09-24", "close": 13.93, "volume": 2709974.0}, {"date": "2019-09-25", "close": 14.04, "volume": 1400528.0}, {"date": "2019-09-26", "close": 13.93, "volume": 1870923.0}, {"date": "2019-09-27", "close": 13.86, "volume": 1060190.0}, {"date": "2019-09-30", "close": 13.92, "volume": 1881259.0}, {"date": "2019-10-01", "close": 13.88, "volume": 2601888.0}, {"date": "2019-10-02", "close": 13.745, "volume": 2156764.0}, {"date": "2019-10-03", "close": 13.69, "volume": 1949383.0}, {"date": "2019-10-04", "close": 13.86, "volume": 1551320.0}, {"date": "2019-10-07", "close": 13.71, "volume": 1976108.0}, {"date": "2019-10-08", "close": 12.97, "volume": 1916474.0}, {"date": "2019-10-09", "close": 13.075, "volume": 2147084.0}, {"date": "2019-10-10", "close": 13.18, "volume": 1666866.0}, {"date": "2019-10-11", "close": 13.5, "volume": 2053108.0}, {"date": "2019-10-14", "close": 13.53, "volume": 2043282.0}, {"date": "2019-10-15", "close": 13.42, "volume": 4085853.0}, {"date": "2019-10-16", "close": 13.66, "volume": 3233987.0}, {"date": "2019-10-17", "close": 13.67, "volume": 2089847.0}, {"date": "2019-10-18", "close": 13.47, "volume": 1776790.0}, {"date": "2019-10-21", "close": 13.65, "volume": 2234377.0}, {"date": "2019-10-22", "close": 13.84, "volume": 2219653.0}, {"date": "2019-10-23", "close": 13.85, "volume": 1489337.0}, {"date": "2019-10-24", "close": 13.81, "volume": 1974379.0}, {"date": "2019-10-25", "close": 13.8, "volume": 2284534.0}, {"date": "2019-10-28", "close": 13.89, "volume": 1220529.0}, {"date": "2019-10-29", "close": 13.96, "volume": 1444636.0}, {"date": "2019-10-30", "close": 13.635, "volume": 1913824.0}, {"date": "2019-10-31", "close": 13.71, "volume": 1377346.0}, {"date": "2019-11-01", "close": 13.76, "volume": 1569690.0}, {"date": "2019-11-04", "close": 13.81, "volume": 2124088.0}, {"date": "2019-11-05", "close": 13.75, "volume": 1461875.0}, {"date": "2019-11-06", "close": 13.55, "volume": 1895926.0}, {"date": "2019-11-07", "close": 13.32, "volume": 4314858.0}, {"date": "2019-11-08", "close": 12.9, "volume": 6777434.0}, {"date": "2019-11-11", "close": 13.15, "volume": 4015519.0}, {"date": "2019-11-12", "close": 13.12, "volume": 4611068.0}, {"date": "2019-11-13", "close": 13.11, "volume": 5532350.0}, {"date": "2019-11-14", "close": 12.91, "volume": 2423439.0}, {"date": "2019-11-15", "close": 12.99, "volume": 1993940.0}, {"date": "2019-11-18", "close": 12.89, "volume": 1566490.0}, {"date": "2019-11-19", "close": 12.88, "volume": 1548680.0}, {"date": "2019-11-20", "close": 12.73, "volume": 1820383.0}, {"date": "2019-11-21", "close": 12.57, "volume": 3251588.0}, {"date": "2019-11-22", "close": 12.71, "volume": 2357107.0}, {"date": "2019-11-25", "close": 12.86, "volume": 3191799.0}, {"date": "2019-11-26", "close": 13.04, "volume": 3475851.0}, {"date": "2019-11-27", "close": 13.07, "volume": 1997049.0}, {"date": "2019-11-29", "close": 12.88, "volume": 1072777.0}, {"date": "2019-12-02", "close": 12.88, "volume": 2485317.0}, {"date": "2019-12-03", "close": 12.67, "volume": 2392467.0}, {"date": "2019-12-04", "close": 12.84, "volume": 3196928.0}, {"date": "2019-12-05", "close": 13.0, "volume": 2713327.0}, {"date": "2019-12-06", "close": 13.21, "volume": 2171403.0}, {"date": "2019-12-09", "close": 13.23, "volume": 2045632.0}, {"date": "2019-12-10", "close": 13.21, "volume": 2154995.0}, {"date": "2019-12-11", "close": 13.31, "volume": 2488131.0}, {"date": "2019-12-12", "close": 13.79, "volume": 2787876.0}, {"date": "2019-12-13", "close": 13.59, "volume": 2255552.0}, {"date": "2019-12-16", "close": 13.73, "volume": 2146038.0}, {"date": "2019-12-17", "close": 13.79, "volume": 1604558.0}, {"date": "2019-12-18", "close": 14.06, "volume": 2697759.0}, {"date": "2019-12-19", "close": 13.92, "volume": 3206923.0}, {"date": "2019-12-20", "close": 13.95, "volume": 5927761.0}, {"date": "2019-12-23", "close": 14.0, "volume": 1110991.0}, {"date": "2019-12-24", "close": 13.98, "volume": 769002.0}, {"date": "2019-12-26", "close": 14.17, "volume": 979551.0}, {"date": "2019-12-27", "close": 14.15, "volume": 1020738.0}, {"date": "2019-12-30", "close": 14.07, "volume": 1436816.0}, {"date": "2019-12-31", "close": 14.14, "volume": 1456711.0}, {"date": "2020-01-02", "close": 14.44, "volume": 2182864.0}, {"date": "2020-01-03", "close": 14.4, "volume": 1976462.0}, {"date": "2020-01-06", "close": 14.36, "volume": 2014186.0}, {"date": "2020-01-07", "close": 14.495, "volume": 1585048.0}, {"date": "2020-01-08", "close": 14.54, "volume": 1695893.0}, {"date": "2020-01-09", "close": 14.43, "volume": 1846940.0}, {"date": "2020-01-10", "close": 14.35, "volume": 1862452.0}, {"date": "2020-01-13", "close": 14.57, "volume": 1675823.0}, {"date": "2020-01-14", "close": 14.67, "volume": 1670090.0}, {"date": "2020-01-15", "close": 14.79, "volume": 1399121.0}, {"date": "2020-01-16", "close": 14.91, "volume": 2419920.0}, {"date": "2020-01-17", "close": 14.91, "volume": 1838465.0}, {"date": "2020-01-21", "close": 14.485, "volume": 2380539.0}, {"date": "2020-01-22", "close": 14.46, "volume": 2262083.0}, {"date": "2020-01-23", "close": 14.345, "volume": 1468409.0}, {"date": "2020-01-24", "close": 13.94, "volume": 1806720.0}, {"date": "2020-01-27", "close": 13.66, "volume": 3726961.0}, {"date": "2020-01-28", "close": 13.51, "volume": 3163804.0}, {"date": "2020-01-29", "close": 13.365, "volume": 2228278.0}, {"date": "2020-01-30", "close": 13.65, "volume": 2949628.0}, {"date": "2020-01-31", "close": 13.62, "volume": 4222310.0}, {"date": "2020-02-03", "close": 13.64, "volume": 2519010.0}, {"date": "2020-02-04", "close": 13.81, "volume": 2261902.0}, {"date": "2020-02-05", "close": 14.085, "volume": 2464854.0}, {"date": "2020-02-06", "close": 14.47, "volume": 4351688.0}, {"date": "2020-02-07", "close": 14.19, "volume": 6367478.0}, {"date": "2020-02-10", "close": 13.76, "volume": 3497031.0}, {"date": "2020-02-11", "close": 14.13, "volume": 1834034.0}, {"date": "2020-02-12", "close": 14.44, "volume": 2181047.0}, {"date": "2020-02-13", "close": 14.4, "volume": 1794045.0}, {"date": "2020-02-14", "close": 14.6, "volume": 1751997.0}, {"date": "2020-02-18", "close": 14.5, "volume": 1710080.0}, {"date": "2020-02-19", "close": 14.61, "volume": 1610765.0}, {"date": "2020-02-20", "close": 14.545, "volume": 2027443.0}, {"date": "2020-02-21", "close": 14.34, "volume": 1656766.0}, {"date": "2020-02-24", "close": 13.61, "volume": 2171577.0}, {"date": "2020-02-25", "close": 12.86, "volume": 5930598.0}, {"date": "2020-02-26", "close": 12.33, "volume": 3233711.0}, {"date": "2020-02-27", "close": 11.93, "volume": 4158010.0}, {"date": "2020-02-28", "close": 12.075, "volume": 8734280.0}, {"date": "2020-03-02", "close": 12.425, "volume": 4424879.0}, {"date": "2020-03-03", "close": 11.835, "volume": 4158988.0}, {"date": "2020-03-04", "close": 11.77, "volume": 4166233.0}, {"date": "2020-03-05", "close": 11.07, "volume": 2542565.0}, {"date": "2020-03-06", "close": 11.02, "volume": 4089264.0}, {"date": "2020-03-09", "close": 10.14, "volume": 3928467.0}, {"date": "2020-03-10", "close": 10.8, "volume": 3831650.0}, {"date": "2020-03-11", "close": 10.09, "volume": 3945923.0}, {"date": "2020-03-12", "close": 9.22, "volume": 9126226.0}, {"date": "2020-03-13", "close": 10.47, "volume": 6720482.0}, {"date": "2020-03-16", "close": 10.14, "volume": 5382461.0}, {"date": "2020-03-17", "close": 10.88, "volume": 7291426.0}, {"date": "2020-03-18", "close": 9.88, "volume": 4261508.0}, {"date": "2020-03-19", "close": 9.67, "volume": 3494759.0}, {"date": "2020-03-20", "close": 9.02, "volume": 5681258.0}, {"date": "2020-03-23", "close": 8.23, "volume": 4201077.0}, {"date": "2020-03-24", "close": 8.68, "volume": 2568547.0}, {"date": "2020-03-25", "close": 8.72, "volume": 5042176.0}, {"date": "2020-03-26", "close": 9.16, "volume": 3247638.0}, {"date": "2020-03-27", "close": 8.53, "volume": 2888917.0}, {"date": "2020-03-30", "close": 8.82, "volume": 4264795.0}, {"date": "2020-03-31", "close": 8.975, "volume": 4254140.0}, {"date": "2020-04-01", "close": 8.64, "volume": 3475349.0}, {"date": "2020-04-02", "close": 8.2, "volume": 4876082.0}, {"date": "2020-04-03", "close": 8.18, "volume": 3341434.0}, {"date": "2020-04-06", "close": 8.93, "volume": 3163939.0}, {"date": "2020-04-07", "close": 8.79, "volume": 5625475.0}, {"date": "2020-04-08", "close": 8.95, "volume": 3740339.0}, {"date": "2020-04-09", "close": 9.49, "volume": 5212174.0}, {"date": "2020-04-13", "close": 9.39, "volume": 2399201.0}, {"date": "2020-04-14", "close": 9.415, "volume": 2416418.0}, {"date": "2020-04-15", "close": 8.93, "volume": 2408294.0}, {"date": "2020-04-16", "close": 8.435, "volume": 2201373.0}, {"date": "2020-04-17", "close": 8.9, "volume": 2435866.0}, {"date": "2020-04-20", "close": 8.77, "volume": 1929588.0}, {"date": "2020-04-21", "close": 8.435, "volume": 2359973.0}, {"date": "2020-04-22", "close": 8.435, "volume": 1538291.0}, {"date": "2020-04-23", "close": 8.675, "volume": 1576129.0}, {"date": "2020-04-24", "close": 8.83, "volume": 3409256.0}, {"date": "2020-04-27", "close": 9.46, "volume": 2944053.0}, {"date": "2020-04-28", "close": 9.81, "volume": 3478659.0}, {"date": "2020-04-29", "close": 10.5, "volume": 3903647.0}, {"date": "2020-04-30", "close": 9.91, "volume": 2009892.0}, {"date": "2020-05-01", "close": 9.475, "volume": 2056579.0}, {"date": "2020-05-04", "close": 9.64, "volume": 2787457.0}, {"date": "2020-05-05", "close": 9.55, "volume": 2174919.0}, {"date": "2020-05-06", "close": 9.67, "volume": 1965459.0}, {"date": "2020-05-07", "close": 9.65, "volume": 2823622.0}, {"date": "2020-05-08", "close": 10.93, "volume": 3163645.0}, {"date": "2020-05-11", "close": 10.7, "volume": 2494125.0}, {"date": "2020-05-12", "close": 10.59, "volume": 2166088.0}, {"date": "2020-05-13", "close": 10.61, "volume": 3623124.0}, {"date": "2020-05-14", "close": 10.73, "volume": 3967519.0}, {"date": "2020-05-15", "close": 10.87, "volume": 2877602.0}, {"date": "2020-05-18", "close": 11.16, "volume": 2455529.0}, {"date": "2020-05-19", "close": 11.1, "volume": 1906706.0}, {"date": "2020-05-20", "close": 11.45, "volume": 1720933.0}, {"date": "2020-05-21", "close": 11.38, "volume": 1658318.0}, {"date": "2020-05-22", "close": 11.52, "volume": 1853128.0}, {"date": "2020-05-26", "close": 11.88, "volume": 2986859.0}, {"date": "2020-05-27", "close": 12.09, "volume": 3736177.0}, {"date": "2020-05-28", "close": 11.875, "volume": 2614407.0}, {"date": "2020-05-29", "close": 12.25, "volume": 4649540.0}, {"date": "2020-06-01", "close": 12.19, "volume": 2103490.0}, {"date": "2020-06-02", "close": 12.25, "volume": 3331015.0}, {"date": "2020-06-03", "close": 12.91, "volume": 4388042.0}, {"date": "2020-06-04", "close": 12.79, "volume": 5490177.0}, {"date": "2020-06-05", "close": 12.955, "volume": 3410280.0}, {"date": "2020-06-08", "close": 13.36, "volume": 2387354.0}, {"date": "2020-06-09", "close": 12.88, "volume": 1769172.0}, {"date": "2020-06-10", "close": 12.39, "volume": 2155597.0}, {"date": "2020-06-11", "close": 11.41, "volume": 2152491.0}, {"date": "2020-06-12", "close": 11.72, "volume": 1954578.0}, {"date": "2020-06-15", "close": 11.79, "volume": 2143130.0}, {"date": "2020-06-16", "close": 11.94, "volume": 2295637.0}, {"date": "2020-06-17", "close": 12.3, "volume": 4059984.0}, {"date": "2020-06-18", "close": 11.93, "volume": 2046278.0}, {"date": "2020-06-19", "close": 11.86, "volume": 4731391.0}, {"date": "2020-06-22", "close": 11.96, "volume": 1456486.0}, {"date": "2020-06-23", "close": 12.0, "volume": 1713588.0}, {"date": "2020-06-24", "close": 11.67, "volume": 1918643.0}, {"date": "2020-06-25", "close": 11.76, "volume": 2881512.0}, {"date": "2020-06-26", "close": 11.48, "volume": 2954680.0}, {"date": "2020-06-29", "close": 11.65, "volume": 1445307.0}, {"date": "2020-06-30", "close": 11.86, "volume": 2194298.0}, {"date": "2020-07-01", "close": 12.08, "volume": 2015998.0}, {"date": "2020-07-02", "close": 12.03, "volume": 1612898.0}, {"date": "2020-07-06", "close": 12.17, "volume": 1550812.0}, {"date": "2020-07-07", "close": 12.0, "volume": 1318358.0}, {"date": "2020-07-08", "close": 11.85, "volume": 1618874.0}, {"date": "2020-07-09", "close": 11.73, "volume": 2136241.0}, {"date": "2020-07-10", "close": 11.96, "volume": 1671873.0}, {"date": "2020-07-13", "close": 11.93, "volume": 1877264.0}, {"date": "2020-07-14", "close": 12.43, "volume": 2656142.0}, {"date": "2020-07-15", "close": 12.65, "volume": 2590306.0}, {"date": "2020-07-16", "close": 12.76, "volume": 1130372.0}, {"date": "2020-07-17", "close": 12.82, "volume": 1079036.0}, {"date": "2020-07-20", "close": 12.66, "volume": 986453.0}, {"date": "2020-07-21", "close": 12.75, "volume": 1205639.0}, {"date": "2020-07-22", "close": 12.85, "volume": 1610645.0}, {"date": "2020-07-23", "close": 12.72, "volume": 1409321.0}, {"date": "2020-07-24", "close": 12.71, "volume": 921839.0}, {"date": "2020-07-27", "close": 12.88, "volume": 1119405.0}, {"date": "2020-07-28", "close": 12.71, "volume": 1208399.0}, {"date": "2020-07-29", "close": 12.87, "volume": 1405216.0}, {"date": "2020-07-30", "close": 12.9, "volume": 1148034.0}, {"date": "2020-07-31", "close": 12.72, "volume": 1647711.0}, {"date": "2020-08-03", "close": 13.0, "volume": 1944867.0}, {"date": "2020-08-04", "close": 13.39, "volume": 1602345.0}, {"date": "2020-08-05", "close": 13.29, "volume": 1918070.0}, {"date": "2020-08-06", "close": 13.51, "volume": 2482983.0}, {"date": "2020-08-07", "close": 14.335, "volume": 2532340.0}, {"date": "2020-08-10", "close": 14.84, "volume": 4597930.0}, {"date": "2020-08-11", "close": 14.89, "volume": 3044589.0}, {"date": "2020-08-12", "close": 15.165, "volume": 3879950.0}, {"date": "2020-08-13", "close": 15.29, "volume": 2111087.0}, {"date": "2020-08-14", "close": 15.33, "volume": 1806149.0}, {"date": "2020-08-17", "close": 15.12, "volume": 2019615.0}, {"date": "2020-08-18", "close": 15.18, "volume": 2077481.0}, {"date": "2020-08-19", "close": 15.22, "volume": 1805684.0}, {"date": "2020-08-20", "close": 15.14, "volume": 1923727.0}, {"date": "2020-08-21", "close": 14.61, "volume": 2293115.0}, {"date": "2020-08-24", "close": 14.87, "volume": 1903428.0}, {"date": "2020-08-25", "close": 14.985, "volume": 1414910.0}, {"date": "2020-08-26", "close": 15.0, "volume": 1513538.0}, {"date": "2020-08-27", "close": 15.06, "volume": 1175641.0}, {"date": "2020-08-28", "close": 15.255, "volume": 1374818.0}, {"date": "2020-08-31", "close": 15.12, "volume": 2079927.0}, {"date": "2020-09-01", "close": 15.18, "volume": 1553092.0}, {"date": "2020-09-02", "close": 15.24, "volume": 2486322.0}, {"date": "2020-09-03", "close": 15.21, "volume": 2973155.0}, {"date": "2020-09-04", "close": 14.95, "volume": 2423064.0}, {"date": "2020-09-08", "close": 14.64, "volume": 1935102.0}, {"date": "2020-09-09", "close": 15.12, "volume": 1965347.0}, {"date": "2020-09-10", "close": 14.84, "volume": 1961108.0}, {"date": "2020-09-11", "close": 15.06, "volume": 1964439.0}, {"date": "2020-09-14", "close": 15.31, "volume": 2204229.0}, {"date": "2020-09-15", "close": 15.32, "volume": 1630536.0}, {"date": "2020-09-16", "close": 15.11, "volume": 2612377.0}, {"date": "2020-09-17", "close": 15.21, "volume": 3641651.0}, {"date": "2020-09-18", "close": 15.64, "volume": 8038477.0}, {"date": "2020-09-21", "close": 14.57, "volume": 5159003.0}, {"date": "2020-09-22", "close": 14.74, "volume": 2804045.0}, {"date": "2020-09-23", "close": 14.24, "volume": 2924071.0}, {"date": "2020-09-24", "close": 14.02, "volume": 1880196.0}, {"date": "2020-09-25", "close": 14.1, "volume": 3076642.0}, {"date": "2020-09-28", "close": 14.34, "volume": 2655386.0}, {"date": "2020-09-29", "close": 13.89, "volume": 1632320.0}, {"date": "2020-09-30", "close": 14.02, "volume": 2481902.0}, {"date": "2020-10-01", "close": 14.18, "volume": 1607682.0}, {"date": "2020-10-02", "close": 14.215, "volume": 1487957.0}, {"date": "2020-10-05", "close": 14.34, "volume": 2590217.0}, {"date": "2020-10-06", "close": 14.32, "volume": 2428366.0}, {"date": "2020-10-07", "close": 14.23, "volume": 1893387.0}, {"date": "2020-10-08", "close": 14.44, "volume": 2232474.0}, {"date": "2020-10-09", "close": 14.245, "volume": 1832294.0}, {"date": "2020-10-12", "close": 14.21, "volume": 1603842.0}, {"date": "2020-10-13", "close": 14.31, "volume": 1948021.0}, {"date": "2020-10-14", "close": 14.175, "volume": 1430605.0}, {"date": "2020-10-15", "close": 13.97, "volume": 1713046.0}, {"date": "2020-10-16", "close": 14.06, "volume": 974874.0}, {"date": "2020-10-19", "close": 13.77, "volume": 1439497.0}, {"date": "2020-10-20", "close": 13.85, "volume": 1350519.0}, {"date": "2020-10-21", "close": 13.95, "volume": 1391991.0}, {"date": "2020-10-22", "close": 13.92, "volume": 1258946.0}, {"date": "2020-10-23", "close": 13.98, "volume": 1325424.0}, {"date": "2020-10-26", "close": 13.65, "volume": 1829239.0}, {"date": "2020-10-27", "close": 13.43, "volume": 1482221.0}, {"date": "2020-10-28", "close": 12.97, "volume": 2628460.0}, {"date": "2020-10-29", "close": 13.09, "volume": 1399882.0}, {"date": "2020-10-30", "close": 13.13, "volume": 1856231.0}, {"date": "2020-11-02", "close": 13.29, "volume": 1757640.0}, {"date": "2020-11-03", "close": 13.5, "volume": 1208603.0}, {"date": "2020-11-04", "close": 13.54, "volume": 1769393.0}, {"date": "2020-11-05", "close": 14.0, "volume": 1640170.0}, {"date": "2020-11-06", "close": 15.16, "volume": 2931723.0}, {"date": "2020-11-09", "close": 15.665, "volume": 4351417.0}, {"date": "2020-11-10", "close": 16.27, "volume": 4164682.0}, {"date": "2020-11-11", "close": 17.2, "volume": 5795410.0}, {"date": "2020-11-12", "close": 16.39, "volume": 2870621.0}, {"date": "2020-11-13", "close": 16.98, "volume": 2040067.0}, {"date": "2020-11-16", "close": 17.39, "volume": 2095259.0}, {"date": "2020-11-17", "close": 17.685, "volume": 2312641.0}, {"date": "2020-11-18", "close": 17.55, "volume": 1883182.0}, {"date": "2020-11-19", "close": 17.55, "volume": 1950928.0}, {"date": "2020-11-20", "close": 17.52, "volume": 1828947.0}, {"date": "2020-11-23", "close": 17.9, "volume": 1554937.0}, {"date": "2020-11-24", "close": 18.17, "volume": 2591336.0}, {"date": "2020-11-25", "close": 18.0, "volume": 2540527.0}, {"date": "2020-11-27", "close": 17.71, "volume": 1141656.0}, {"date": "2020-11-30", "close": 17.65, "volume": 7736830.0}, {"date": "2020-12-01", "close": 18.07, "volume": 6509320.0}, {"date": "2020-12-02", "close": 18.39, "volume": 2754085.0}, {"date": "2020-12-03", "close": 18.57, "volume": 2157655.0}, {"date": "2020-12-04", "close": 18.675, "volume": 4480365.0}, {"date": "2020-12-07", "close": 18.5, "volume": 1823710.0}, {"date": "2020-12-08", "close": 18.38, "volume": 4797024.0}, {"date": "2020-12-09", "close": 18.27, "volume": 3616319.0}, {"date": "2020-12-10", "close": 18.35, "volume": 3937889.0}, {"date": "2020-12-11", "close": 17.96, "volume": 2254407.0}, {"date": "2020-12-14", "close": 17.75, "volume": 3148919.0}, {"date": "2020-12-15", "close": 18.09, "volume": 5125367.0}, {"date": "2020-12-16", "close": 17.77, "volume": 3088069.0}, {"date": "2020-12-17", "close": 17.71, "volume": 2365899.0}, {"date": "2020-12-18", "close": 17.35, "volume": 5936329.0}, {"date": "2020-12-21", "close": 17.65, "volume": 3910140.0}, {"date": "2020-12-22", "close": 17.64, "volume": 3627707.0}, {"date": "2020-12-23", "close": 17.685, "volume": 3008327.0}, {"date": "2020-12-24", "close": 17.82, "volume": 1099957.0}, {"date": "2020-12-28", "close": 18.18, "volume": 1675038.0}, {"date": "2020-12-29", "close": 18.02, "volume": 1198316.0}, {"date": "2020-12-30", "close": 18.03, "volume": 1373453.0}, {"date": "2020-12-31", "close": 17.97, "volume": 1822335.0}, {"date": "2021-01-04", "close": 18.16, "volume": 3037663.0}, {"date": "2021-01-05", "close": 18.28, "volume": 1844386.0}, {"date": "2021-01-06", "close": 19.25, "volume": 3218668.0}, {"date": "2021-01-07", "close": 18.74, "volume": 2406407.0}, {"date": "2021-01-08", "close": 18.63, "volume": 1920283.0}, {"date": "2021-01-11", "close": 18.66, "volume": 1465889.0}, {"date": "2021-01-12", "close": 18.4, "volume": 1906038.0}, {"date": "2021-01-13", "close": 18.28, "volume": 2429996.0}, {"date": "2021-01-14", "close": 18.69, "volume": 1938457.0}, {"date": "2021-01-15", "close": 18.7, "volume": 2016480.0}, {"date": "2021-01-19", "close": 18.75, "volume": 2535820.0}, {"date": "2021-01-20", "close": 19.11, "volume": 2357842.0}, {"date": "2021-01-21", "close": 19.21, "volume": 1620890.0}, {"date": "2021-01-22", "close": 18.57, "volume": 2832834.0}, {"date": "2021-01-25", "close": 18.75, "volume": 2911988.0}, {"date": "2021-01-26", "close": 19.14, "volume": 1743096.0}, {"date": "2021-01-27", "close": 19.58, "volume": 5110183.0}, {"date": "2021-01-28", "close": 19.505, "volume": 3810291.0}, {"date": "2021-01-29", "close": 19.4, "volume": 3120652.0}, {"date": "2021-02-01", "close": 19.37, "volume": 2304622.0}, {"date": "2021-02-02", "close": 19.785, "volume": 2720900.0}, {"date": "2021-02-03", "close": 19.84, "volume": 1751302.0}, {"date": "2021-02-04", "close": 20.3, "volume": 3696907.0}, {"date": "2021-02-05", "close": 21.22, "volume": 7117862.0}, {"date": "2021-02-08", "close": 21.7, "volume": 3931675.0}, {"date": "2021-02-09", "close": 22.18, "volume": 3659830.0}, {"date": "2021-02-10", "close": 22.62, "volume": 3886186.0}, {"date": "2021-02-11", "close": 23.04, "volume": 2715899.0}, {"date": "2021-02-12", "close": 23.72, "volume": 4494004.0}, {"date": "2021-02-16", "close": 23.79, "volume": 4886024.0}, {"date": "2021-02-17", "close": 23.18, "volume": 3998814.0}, {"date": "2021-02-18", "close": 22.65, "volume": 4511891.0}, {"date": "2021-02-19", "close": 22.5, "volume": 5040500.0}, {"date": "2021-02-22", "close": 23.36, "volume": 7168488.0}, {"date": "2021-02-23", "close": 23.43, "volume": 4076242.0}, {"date": "2021-02-24", "close": 23.81, "volume": 5901035.0}, {"date": "2021-02-25", "close": 23.21, "volume": 2645589.0}, {"date": "2021-02-26", "close": 23.45, "volume": 4359065.0}, {"date": "2021-03-01", "close": 24.36, "volume": 3775220.0}, {"date": "2021-03-02", "close": 23.64, "volume": 3990991.0}, {"date": "2021-03-03", "close": 23.79, "volume": 3145852.0}, {"date": "2021-03-04", "close": 23.53, "volume": 4400038.0}, {"date": "2021-03-05", "close": 24.37, "volume": 5979128.0}, {"date": "2021-03-08", "close": 24.24, "volume": 5290078.0}, {"date": "2021-03-09", "close": 24.85, "volume": 7223041.0}, {"date": "2021-03-10", "close": 25.52, "volume": 4632121.0}, {"date": "2021-03-11", "close": 25.73, "volume": 2775401.0}, {"date": "2021-03-12", "close": 26.21, "volume": 3789904.0}, {"date": "2021-03-15", "close": 26.11, "volume": 3511123.0}, {"date": "2021-03-16", "close": 26.48, "volume": 4250159.0}, {"date": "2021-03-17", "close": 26.35, "volume": 4596328.0}, {"date": "2021-03-18", "close": 27.15, "volume": 6585200.0}, {"date": "2021-03-19", "close": 27.3, "volume": 8400801.0}, {"date": "2021-03-22", "close": 26.71, "volume": 3919081.0}, {"date": "2021-03-23", "close": 26.11, "volume": 4072176.0}, {"date": "2021-03-24", "close": 25.45, "volume": 3561381.0}, {"date": "2021-03-25", "close": 26.21, "volume": 3598893.0}, {"date": "2021-03-26", "close": 25.725, "volume": 5183976.0}, {"date": "2021-03-29", "close": 25.03, "volume": 4268671.0}, {"date": "2021-03-30", "close": 25.69, "volume": 3147005.0}, {"date": "2021-03-31", "close": 25.43, "volume": 4264182.0}, {"date": "2021-04-01", "close": 26.06, "volume": 2708672.0}, {"date": "2021-04-05", "close": 26.42, "volume": 2947847.0}, {"date": "2021-04-06", "close": 26.56, "volume": 3107101.0}, {"date": "2021-04-07", "close": 26.42, "volume": 2262152.0}, {"date": "2021-04-08", "close": 26.72, "volume": 2209069.0}, {"date": "2021-04-09", "close": 26.68, "volume": 2208982.0}, {"date": "2021-04-12", "close": 26.76, "volume": 3618498.0}, {"date": "2021-04-13", "close": 26.135, "volume": 4229995.0}, {"date": "2021-04-14", "close": 26.41, "volume": 5053632.0}, {"date": "2021-04-15", "close": 26.61, "volume": 3425060.0}, {"date": "2021-04-16", "close": 26.7, "volume": 3560364.0}, {"date": "2021-04-19", "close": 26.74, "volume": 3317752.0}, {"date": "2021-04-20", "close": 26.49, "volume": 2232698.0}, {"date": "2021-04-21", "close": 27.32, "volume": 2979939.0}, {"date": "2021-04-22", "close": 26.89, "volume": 3650760.0}, {"date": "2021-04-23", "close": 26.73, "volume": 3194669.0}, {"date": "2021-04-26", "close": 26.66, "volume": 3269630.0}, {"date": "2021-04-27", "close": 26.55, "volume": 2407370.0}, {"date": "2021-04-28", "close": 26.17, "volume": 3050271.0}, {"date": "2021-04-29", "close": 26.515, "volume": 2750306.0}, {"date": "2021-04-30", "close": 26.195, "volume": 4022406.0}, {"date": "2021-05-03", "close": 26.36, "volume": 3988287.0}, {"date": "2021-05-04", "close": 25.51, "volume": 2748205.0}, {"date": "2021-05-05", "close": 26.12, "volume": 3213172.0}, {"date": "2021-05-06", "close": 26.0, "volume": 2672324.0}, {"date": "2021-05-07", "close": 27.44, "volume": 4643552.0}, {"date": "2021-05-10", "close": 27.44, "volume": 4742568.0}, {"date": "2021-05-11", "close": 27.64, "volume": 3681987.0}, {"date": "2021-05-12", "close": 26.14, "volume": 3808621.0}, {"date": "2021-05-13", "close": 26.25, "volume": 2498306.0}, {"date": "2021-05-14", "close": 26.7, "volume": 1778010.0}, {"date": "2021-05-17", "close": 26.91, "volume": 2734466.0}, {"date": "2021-05-18", "close": 26.48, "volume": 2916050.0}, {"date": "2021-05-19", "close": 26.01, "volume": 4021517.0}, {"date": "2021-05-20", "close": 27.05, "volume": 4844112.0}, {"date": "2021-05-21", "close": 26.49, "volume": 3284465.0}, {"date": "2021-05-24", "close": 26.84, "volume": 3107730.0}, {"date": "2021-05-25", "close": 26.64, "volume": 3586332.0}, {"date": "2021-05-26", "close": 26.78, "volume": 3887792.0}, {"date": "2021-05-27", "close": 27.1, "volume": 18351460.0}, {"date": "2021-05-28", "close": 26.99, "volume": 4046421.0}, {"date": "2021-06-01", "close": 26.51, "volume": 3740556.0}, {"date": "2021-06-02", "close": 25.91, "volume": 3354795.0}, {"date": "2021-06-03", "close": 25.89, "volume": 2884270.0}, {"date": "2021-06-04", "close": 26.22, "volume": 1733394.0}, {"date": "2021-06-07", "close": 25.85, "volume": 2574431.0}, {"date": "2021-06-08", "close": 26.47, "volume": 3996131.0}, {"date": "2021-06-09", "close": 26.53, "volume": 1764695.0}, {"date": "2021-06-10", "close": 26.46, "volume": 1524311.0}, {"date": "2021-06-11", "close": 26.84, "volume": 1332729.0}, {"date": "2021-06-14", "close": 26.31, "volume": 2269231.0}, {"date": "2021-06-15", "close": 26.0, "volume": 1419978.0}, {"date": "2021-06-16", "close": 25.93, "volume": 1986276.0}, {"date": "2021-06-17", "close": 25.5, "volume": 2287905.0}, {"date": "2021-06-18", "close": 25.13, "volume": 3721279.0}, {"date": "2021-06-21", "close": 25.73, "volume": 1648362.0}, {"date": "2021-06-22", "close": 25.52, "volume": 1721967.0}, {"date": "2021-06-23", "close": 25.45, "volume": 1659017.0}, {"date": "2021-06-24", "close": 25.57, "volume": 1290627.0}, {"date": "2021-06-25", "close": 25.73, "volume": 2749452.0}, {"date": "2021-06-28", "close": 25.62, "volume": 1882147.0}, {"date": "2021-06-29", "close": 25.56, "volume": 1361873.0}, {"date": "2021-06-30", "close": 25.77, "volume": 1778088.0}, {"date": "2021-07-01", "close": 26.14, "volume": 1795560.0}, {"date": "2021-07-02", "close": 25.75, "volume": 1602265.0}, {"date": "2021-07-06", "close": 25.54, "volume": 2393932.0}, {"date": "2021-07-07", "close": 25.35, "volume": 2653153.0}, {"date": "2021-07-08", "close": 24.8, "volume": 2224956.0}, {"date": "2021-07-09", "close": 25.52, "volume": 1919411.0}, {"date": "2021-07-12", "close": 25.83, "volume": 1567919.0}, {"date": "2021-07-13", "close": 25.23, "volume": 1478083.0}, {"date": "2021-07-14", "close": 25.0, "volume": 1456228.0}, {"date": "2021-07-15", "close": 24.91, "volume": 1483892.0}, {"date": "2021-07-16", "close": 24.22, "volume": 1474082.0}, {"date": "2021-07-19", "close": 23.88, "volume": 3828659.0}, {"date": "2021-07-20", "close": 24.32, "volume": 3475477.0}, {"date": "2021-07-21", "close": 24.61, "volume": 1636987.0}, {"date": "2021-07-22", "close": 24.41, "volume": 991658.0}, {"date": "2021-07-23", "close": 24.75, "volume": 1737571.0}, {"date": "2021-07-26", "close": 24.8, "volume": 2277202.0}, {"date": "2021-07-27", "close": 24.72, "volume": 1222999.0}, {"date": "2021-07-28", "close": 24.75, "volume": 1094251.0}, {"date": "2021-07-29", "close": 24.58, "volume": 1089747.0}, {"date": "2021-07-30", "close": 24.63, "volume": 1990528.0}, {"date": "2021-08-02", "close": 24.74, "volume": 2426481.0}, {"date": "2021-08-03", "close": 24.07, "volume": 1885357.0}, {"date": "2021-08-04", "close": 24.33, "volume": 2777991.0}, {"date": "2021-08-05", "close": 24.85, "volume": 2619933.0}, {"date": "2021-08-06", "close": 24.72, "volume": 5298520.0}, {"date": "2021-08-09", "close": 24.41, "volume": 2908350.0}, {"date": "2021-08-10", "close": 24.28, "volume": 1665819.0}, {"date": "2021-08-11", "close": 24.18, "volume": 2697385.0}, {"date": "2021-08-12", "close": 23.97, "volume": 1962995.0}, {"date": "2021-08-13", "close": 23.52, "volume": 1645837.0}, {"date": "2021-08-16", "close": 23.6, "volume": 2179291.0}, {"date": "2021-08-17", "close": 22.99, "volume": 3045030.0}, {"date": "2021-08-18", "close": 22.18, "volume": 3091775.0}, {"date": "2021-08-19", "close": 21.87, "volume": 3018647.0}, {"date": "2021-08-20", "close": 22.1, "volume": 2563741.0}, {"date": "2021-08-23", "close": 22.38, "volume": 1346172.0}, {"date": "2021-08-24", "close": 22.32, "volume": 1556607.0}, {"date": "2021-08-25", "close": 22.58, "volume": 1568719.0}, {"date": "2021-08-26", "close": 22.36, "volume": 1559754.0}, {"date": "2021-08-27", "close": 22.74, "volume": 1764248.0}, {"date": "2021-08-30", "close": 22.37, "volume": 1482675.0}, {"date": "2021-08-31", "close": 22.47, "volume": 3563926.0}, {"date": "2021-09-01", "close": 22.82, "volume": 2513518.0}, {"date": "2021-09-02", "close": 22.65, "volume": 1374518.0}, {"date": "2021-09-03", "close": 22.56, "volume": 1832767.0}, {"date": "2021-09-07", "close": 22.2, "volume": 1934050.0}, {"date": "2021-09-08", "close": 22.08, "volume": 2906614.0}, {"date": "2021-09-09", "close": 22.05, "volume": 2910184.0}, {"date": "2021-09-10", "close": 21.89, "volume": 1847664.0}, {"date": "2021-09-13", "close": 21.88, "volume": 2541872.0}, {"date": "2021-09-14", "close": 22.01, "volume": 3517548.0}, {"date": "2021-09-15", "close": 21.95, "volume": 2424836.0}, {"date": "2021-09-16", "close": 22.47, "volume": 2679604.0}, {"date": "2021-09-17", "close": 22.35, "volume": 4683529.0}, {"date": "2021-09-20", "close": 21.86, "volume": 2476333.0}, {"date": "2021-09-21", "close": 22.21, "volume": 4713989.0}, {"date": "2021-09-22", "close": 23.12, "volume": 3498564.0}, {"date": "2021-09-23", "close": 24.01, "volume": 4536129.0}, {"date": "2021-09-24", "close": 24.37, "volume": 2743963.0}, {"date": "2021-09-27", "close": 24.19, "volume": 2607281.0}, {"date": "2021-09-28", "close": 23.92, "volume": 2632875.0}, {"date": "2021-09-29", "close": 23.81, "volume": 2582388.0}, {"date": "2021-09-30", "close": 23.53, "volume": 3194963.0}, {"date": "2021-10-01", "close": 23.71, "volume": 2799418.0}, {"date": "2021-10-04", "close": 23.45, "volume": 2087290.0}, {"date": "2021-10-05", "close": 23.78, "volume": 2039207.0}, {"date": "2021-10-06", "close": 23.63, "volume": 2667550.0}, {"date": "2021-10-07", "close": 24.06, "volume": 1652668.0}, {"date": "2021-10-08", "close": 24.08, "volume": 1555028.0}, {"date": "2021-10-11", "close": 23.97, "volume": 921119.0}, {"date": "2021-10-12", "close": 23.88, "volume": 1992049.0}, {"date": "2021-10-13", "close": 23.69, "volume": 3297490.0}, {"date": "2021-10-14", "close": 24.06, "volume": 2121149.0}, {"date": "2021-10-15", "close": 23.9, "volume": 1960497.0}, {"date": "2021-10-18", "close": 23.55, "volume": 1809786.0}, {"date": "2021-10-19", "close": 23.7, "volume": 1492399.0}, {"date": "2021-10-20", "close": 23.8, "volume": 1897165.0}, {"date": "2021-10-21", "close": 23.82, "volume": 1551292.0}, {"date": "2021-10-22", "close": 24.07, "volume": 1802451.0}, {"date": "2021-10-25", "close": 24.16, "volume": 1669975.0}, {"date": "2021-10-26", "close": 23.85, "volume": 2159102.0}, {"date": "2021-10-27", "close": 22.96, "volume": 4891585.0}, {"date": "2021-10-28", "close": 23.15, "volume": 2066604.0}, {"date": "2021-10-29", "close": 22.9, "volume": 3278436.0}, {"date": "2021-11-01", "close": 23.52, "volume": 5300834.0}, {"date": "2021-11-02", "close": 23.52, "volume": 2123938.0}, {"date": "2021-11-03", "close": 23.34, "volume": 3140621.0}, {"date": "2021-11-04", "close": 23.47, "volume": 2385750.0}, {"date": "2021-11-05", "close": 24.37, "volume": 5487037.0}, {"date": "2021-11-08", "close": 24.05, "volume": 4247026.0}, {"date": "2021-11-09", "close": 23.73, "volume": 3485113.0}, {"date": "2021-11-10", "close": 23.5, "volume": 2940562.0}, {"date": "2021-11-11", "close": 23.6, "volume": 2740851.0}, {"date": "2021-11-12", "close": 23.81, "volume": 2423136.0}, {"date": "2021-11-15", "close": 23.46, "volume": 2208027.0}, {"date": "2021-11-16", "close": 23.63, "volume": 2413692.0}, {"date": "2021-11-17", "close": 23.4, "volume": 3199457.0}, {"date": "2021-11-18", "close": 23.22, "volume": 3191010.0}, {"date": "2021-11-19", "close": 22.13, "volume": 4543076.0}, {"date": "2021-11-22", "close": 22.44, "volume": 5063254.0}, {"date": "2021-11-23", "close": 22.15, "volume": 3216470.0}, {"date": "2021-11-24", "close": 21.98, "volume": 3733798.0}, {"date": "2021-11-26", "close": 21.45, "volume": 2945478.0}, {"date": "2021-11-29", "close": 21.82, "volume": 5203596.0}, {"date": "2021-11-30", "close": 21.62, "volume": 20078860.0}, {"date": "2021-12-01", "close": 21.09, "volume": 4532136.0}, {"date": "2021-12-02", "close": 21.7, "volume": 3421488.0}, {"date": "2021-12-03", "close": 21.76, "volume": 2888584.0}, {"date": "2021-12-06", "close": 21.89, "volume": 2810968.0}, {"date": "2021-12-07", "close": 21.99, "volume": 4505551.0}, {"date": "2021-12-08", "close": 22.17, "volume": 3542987.0}, {"date": "2021-12-09", "close": 21.77, "volume": 2532446.0}, {"date": "2021-12-10", "close": 21.86, "volume": 3297201.0}, {"date": "2021-12-13", "close": 21.45, "volume": 2755548.0}, {"date": "2021-12-14", "close": 21.01, "volume": 2866469.0}, {"date": "2021-12-15", "close": 21.25, "volume": 3584836.0}, {"date": "2021-12-16", "close": 21.36, "volume": 2978403.0}, {"date": "2021-12-17", "close": 21.28, "volume": 4780509.0}, {"date": "2021-12-20", "close": 20.88, "volume": 1797448.0}, {"date": "2021-12-21", "close": 21.7, "volume": 2169190.0}, {"date": "2021-12-22", "close": 21.79, "volume": 2004218.0}, {"date": "2021-12-23", "close": 22.33, "volume": 2272760.0}, {"date": "2021-12-27", "close": 22.58, "volume": 3021896.0}, {"date": "2021-12-28", "close": 22.66, "volume": 1646039.0}, {"date": "2021-12-29", "close": 22.57, "volume": 2627486.0}, {"date": "2021-12-30", "close": 22.5, "volume": 2369021.0}, {"date": "2021-12-31", "close": 22.31, "volume": 2593568.0}, {"date": "2022-01-03", "close": 22.77, "volume": 3114973.0}, {"date": "2022-01-04", "close": 22.59, "volume": 2880651.0}, {"date": "2022-01-05", "close": 21.83, "volume": 3754269.0}, {"date": "2022-01-06", "close": 22.53, "volume": 3241281.0}, {"date": "2022-01-07", "close": 22.5, "volume": 3066270.0}, {"date": "2022-01-10", "close": 22.23, "volume": 3082915.0}, {"date": "2022-01-11", "close": 22.45, "volume": 2077504.0}, {"date": "2022-01-12", "close": 22.61, "volume": 1509290.0}, {"date": "2022-01-13", "close": 22.96, "volume": 2332138.0}, {"date": "2022-01-14", "close": 22.72, "volume": 2564053.0}, {"date": "2022-01-18", "close": 22.19, "volume": 2557211.0}, {"date": "2022-01-19", "close": 22.03, "volume": 1796592.0}, {"date": "2022-01-20", "close": 21.75, "volume": 2261149.0}, {"date": "2022-01-21", "close": 21.44, "volume": 3013264.0}, {"date": "2022-01-24", "close": 22.0, "volume": 4331505.0}, {"date": "2022-01-25", "close": 21.68, "volume": 3314164.0}, {"date": "2022-01-26", "close": 21.36, "volume": 2762052.0}, {"date": "2022-01-27", "close": 21.08, "volume": 2885283.0}, {"date": "2022-01-28", "close": 21.76, "volume": 2912459.0}, {"date": "2022-01-31", "close": 22.24, "volume": 3730093.0}, {"date": "2022-02-01", "close": 22.26, "volume": 3434681.0}, {"date": "2022-02-02", "close": 22.37, "volume": 3302348.0}, {"date": "2022-02-03", "close": 22.45, "volume": 4287905.0}, {"date": "2022-02-04", "close": 22.5, "volume": 5636448.0}, {"date": "2022-02-07", "close": 22.45, "volume": 3986296.0}, {"date": "2022-02-08", "close": 22.85, "volume": 3922952.0}, {"date": "2022-02-09", "close": 23.46, "volume": 3481390.0}, {"date": "2022-02-10", "close": 23.19, "volume": 3192001.0}, {"date": "2022-02-11", "close": 22.65, "volume": 3792771.0}, {"date": "2022-02-14", "close": 22.28, "volume": 3279541.0}, {"date": "2022-02-15", "close": 23.14, "volume": 3364084.0}, {"date": "2022-02-16", "close": 23.68, "volume": 3532532.0}, {"date": "2022-02-17", "close": 22.76, "volume": 2518962.0}, {"date": "2022-02-18", "close": 22.15, "volume": 2984969.0}, {"date": "2022-02-22", "close": 21.88, "volume": 2629564.0}, {"date": "2022-02-23", "close": 21.37, "volume": 2026345.0}, {"date": "2022-02-24", "close": 21.57, "volume": 2990736.0}, {"date": "2022-02-25", "close": 22.28, "volume": 4092816.0}, {"date": "2022-02-28", "close": 22.32, "volume": 3259050.0}, {"date": "2022-03-01", "close": 21.55, "volume": 5102814.0}, {"date": "2022-03-02", "close": 22.53, "volume": 3082859.0}, {"date": "2022-03-03", "close": 21.77, "volume": 1807163.0}, {"date": "2022-03-04", "close": 21.22, "volume": 3652483.0}, {"date": "2022-03-07", "close": 20.28, "volume": 3009484.0}, {"date": "2022-03-08", "close": 20.33, "volume": 3163511.0}, {"date": "2022-03-09", "close": 21.13, "volume": 2999749.0}, {"date": "2022-03-10", "close": 20.98, "volume": 2772972.0}, {"date": "2022-03-11", "close": 20.96, "volume": 3937457.0}, {"date": "2022-03-14", "close": 21.11, "volume": 4820327.0}, {"date": "2022-03-15", "close": 21.1, "volume": 2326089.0}, {"date": "2022-03-16", "close": 21.63, "volume": 4323241.0}, {"date": "2022-03-17", "close": 22.42, "volume": 3131778.0}, {"date": "2022-03-18", "close": 22.14, "volume": 5266706.0}, {"date": "2022-03-21", "close": 22.0, "volume": 1727036.0}, {"date": "2022-03-22", "close": 22.24, "volume": 2608726.0}, {"date": "2022-03-23", "close": 21.92, "volume": 1836703.0}, {"date": "2022-03-24", "close": 22.55, "volume": 2305383.0}, {"date": "2022-03-25", "close": 22.58, "volume": 1630404.0}, {"date": "2022-03-28", "close": 22.51, "volume": 1184882.0}, {"date": "2022-03-29", "close": 22.96, "volume": 1505291.0}, {"date": "2022-03-30", "close": 22.77, "volume": 1446119.0}, {"date": "2022-03-31", "close": 22.15, "volume": 2707882.0}, {"date": "2022-04-01", "close": 21.93, "volume": 1609848.0}, {"date": "2022-04-04", "close": 22.11, "volume": 1592686.0}, {"date": "2022-04-05", "close": 22.0, "volume": 1931774.0}, {"date": "2022-04-06", "close": 21.67, "volume": 2584243.0}, {"date": "2022-04-07", "close": 21.3, "volume": 2221745.0}, {"date": "2022-04-08", "close": 21.34, "volume": 1568643.0}, {"date": "2022-04-11", "close": 21.1, "volume": 2195090.0}, {"date": "2022-04-12", "close": 20.96, "volume": 2562758.0}, {"date": "2022-04-13", "close": 21.63, "volume": 2358787.0}, {"date": "2022-04-14", "close": 21.17, "volume": 2699503.0}, {"date": "2022-04-18", "close": 21.18, "volume": 1769674.0}, {"date": "2022-04-19", "close": 21.73, "volume": 2199654.0}, {"date": "2022-04-20", "close": 21.87, "volume": 3122649.0}, {"date": "2022-04-21", "close": 21.35, "volume": 1997051.0}, {"date": "2022-04-22", "close": 20.86, "volume": 2423365.0}, {"date": "2022-04-25", "close": 20.88, "volume": 2756376.0}, {"date": "2022-04-26", "close": 20.05, "volume": 1906247.0}, {"date": "2022-04-27", "close": 20.26, "volume": 2536704.0}, {"date": "2022-04-28", "close": 20.42, "volume": 1873003.0}, {"date": "2022-04-29", "close": 19.86, "volume": 2537721.0}, {"date": "2022-05-02", "close": 20.22, "volume": 2881841.0}, {"date": "2022-05-03", "close": 20.21, "volume": 3285364.0}, {"date": "2022-05-04", "close": 20.85, "volume": 2381625.0}, {"date": "2022-05-05", "close": 19.73, "volume": 3160998.0}, {"date": "2022-05-06", "close": 17.11, "volume": 7510489.0}, {"date": "2022-05-09", "close": 17.5, "volume": 6307735.0}, {"date": "2022-05-10", "close": 17.57, "volume": 5591458.0}, {"date": "2022-05-11", "close": 16.9, "volume": 5200565.0}, {"date": "2022-05-12", "close": 17.38, "volume": 6613309.0}, {"date": "2022-05-13", "close": 17.84, "volume": 3456358.0}, {"date": "2022-05-16", "close": 17.63, "volume": 2717147.0}, {"date": "2022-05-17", "close": 18.26, "volume": 3726328.0}, {"date": "2022-05-18", "close": 17.48, "volume": 3229862.0}, {"date": "2022-05-19", "close": 17.5, "volume": 4818438.0}, {"date": "2022-05-20", "close": 17.61, "volume": 4727309.0}, {"date": "2022-05-23", "close": 17.42, "volume": 3395504.0}, {"date": "2022-05-24", "close": 16.55, "volume": 4137778.0}, {"date": "2022-05-25", "close": 16.85, "volume": 2626105.0}, {"date": "2022-05-26", "close": 17.23, "volume": 3346777.0}, {"date": "2022-05-27", "close": 17.68, "volume": 1947270.0}, {"date": "2022-05-31", "close": 17.4, "volume": 4435820.0}, {"date": "2022-06-01", "close": 17.21, "volume": 4350485.0}, {"date": "2022-06-02", "close": 17.71, "volume": 2112187.0}, {"date": "2022-06-03", "close": 17.2, "volume": 1895241.0}, {"date": "2022-06-06", "close": 17.38, "volume": 2115295.0}, {"date": "2022-06-07", "close": 17.57, "volume": 2780943.0}, {"date": "2022-06-08", "close": 17.21, "volume": 2401233.0}, {"date": "2022-06-09", "close": 16.86, "volume": 2703790.0}, {"date": "2022-06-10", "close": 16.57, "volume": 4139962.0}, {"date": "2022-06-13", "close": 15.67, "volume": 3738064.0}, {"date": "2022-06-14", "close": 15.55, "volume": 3712438.0}, {"date": "2022-06-15", "close": 15.54, "volume": 4649215.0}, {"date": "2022-06-16", "close": 15.42, "volume": 3580199.0}, {"date": "2022-06-17", "close": 15.5, "volume": 6601747.0}, {"date": "2022-06-21", "close": 15.22, "volume": 4288536.0}, {"date": "2022-06-22", "close": 15.1, "volume": 4453031.0}, {"date": "2022-06-23", "close": 15.24, "volume": 3601376.0}, {"date": "2022-06-24", "close": 15.78, "volume": 5878706.0}, {"date": "2022-06-27", "close": 15.74, "volume": 3349101.0}, {"date": "2022-06-28", "close": 15.49, "volume": 3582898.0}, {"date": "2022-06-29", "close": 15.32, "volume": 2784947.0}, {"date": "2022-06-30", "close": 15.58, "volume": 4100355.0}, {"date": "2022-07-01", "close": 15.75, "volume": 2006901.0}, {"date": "2022-07-05", "close": 15.63, "volume": 2130214.0}, {"date": "2022-07-06", "close": 15.58, "volume": 1883208.0}, {"date": "2022-07-07", "close": 15.84, "volume": 2568628.0}, {"date": "2022-07-08", "close": 15.75, "volume": 1459462.0}, {"date": "2022-07-11", "close": 15.4, "volume": 1318081.0}, {"date": "2022-07-12", "close": 15.65, "volume": 1476053.0}, {"date": "2022-07-13", "close": 15.49, "volume": 1631313.0}, {"date": "2022-07-14", "close": 15.24, "volume": 1452256.0}, {"date": "2022-07-15", "close": 15.73, "volume": 2103340.0}, {"date": "2022-07-18", "close": 15.71, "volume": 2435513.0}, {"date": "2022-07-19", "close": 16.31, "volume": 1750120.0}, {"date": "2022-07-20", "close": 16.62, "volume": 2327983.0}, {"date": "2022-07-21", "close": 16.83, "volume": 2575342.0}, {"date": "2022-07-22", "close": 16.88, "volume": 2296971.0}, {"date": "2022-07-25", "close": 16.9, "volume": 2852612.0}, {"date": "2022-07-26", "close": 16.7, "volume": 2340865.0}, {"date": "2022-07-27", "close": 17.05, "volume": 3087975.0}, {"date": "2022-07-28", "close": 17.1, "volume": 2401438.0}, {"date": "2022-07-29", "close": 17.14, "volume": 2205944.0}, {"date": "2022-08-01", "close": 17.13, "volume": 1428551.0}, {"date": "2022-08-02", "close": 17.0, "volume": 1528949.0}, {"date": "2022-08-03", "close": 17.51, "volume": 2222250.0}, {"date": "2022-08-04", "close": 17.38, "volume": 1698233.0}, {"date": "2022-08-05", "close": 17.01, "volume": 4076020.0}, {"date": "2022-08-08", "close": 17.37, "volume": 4028359.0}, {"date": "2022-08-09", "close": 18.27, "volume": 5158878.0}, {"date": "2022-08-10", "close": 18.45, "volume": 3708727.0}, {"date": "2022-08-11", "close": 18.67, "volume": 2768453.0}, {"date": "2022-08-12", "close": 18.83, "volume": 2190022.0}, {"date": "2022-08-15", "close": 18.49, "volume": 3705836.0}, {"date": "2022-08-16", "close": 18.59, "volume": 2370974.0}, {"date": "2022-08-17", "close": 18.33, "volume": 1877561.0}, {"date": "2022-08-18", "close": 18.28, "volume": 1660062.0}, {"date": "2022-08-19", "close": 17.9, "volume": 1677852.0}, {"date": "2022-08-22", "close": 17.45, "volume": 1629491.0}, {"date": "2022-08-23", "close": 17.31, "volume": 1400984.0}, {"date": "2022-08-24", "close": 17.48, "volume": 1629290.0}, {"date": "2022-08-25", "close": 17.73, "volume": 1360282.0}, {"date": "2022-08-26", "close": 17.35, "volume": 2770114.0}, {"date": "2022-08-29", "close": 17.29, "volume": 1374121.0}, {"date": "2022-08-30", "close": 17.1, "volume": 2532841.0}, {"date": "2022-08-31", "close": 16.92, "volume": 2932645.0}, {"date": "2022-09-01", "close": 16.92, "volume": 2243017.0}, {"date": "2022-09-02", "close": 16.96, "volume": 2127004.0}, {"date": "2022-09-06", "close": 16.45, "volume": 2760723.0}, {"date": "2022-09-07", "close": 16.82, "volume": 1994076.0}, {"date": "2022-09-08", "close": 16.8, "volume": 2062351.0}, {"date": "2022-09-09", "close": 17.47, "volume": 2124110.0}, {"date": "2022-09-12", "close": 17.61, "volume": 1835497.0}, {"date": "2022-09-13", "close": 16.83, "volume": 2417901.0}, {"date": "2022-09-14", "close": 16.86, "volume": 1756339.0}, {"date": "2022-09-15", "close": 17.14, "volume": 2793757.0}, {"date": "2022-09-16", "close": 16.53, "volume": 4057048.0}, {"date": "2022-09-19", "close": 16.54, "volume": 1531691.0}, {"date": "2022-09-20", "close": 16.46, "volume": 1900078.0}, {"date": "2022-09-21", "close": 16.01, "volume": 2455264.0}, {"date": "2022-09-22", "close": 15.69, "volume": 2242279.0}, {"date": "2022-09-23", "close": 15.33, "volume": 2288654.0}, {"date": "2022-09-26", "close": 15.04, "volume": 3913864.0}, {"date": "2022-09-27", "close": 14.95, "volume": 2064750.0}, {"date": "2022-09-28", "close": 15.38, "volume": 1897567.0}, {"date": "2022-09-29", "close": 15.05, "volume": 2148603.0}, {"date": "2022-09-30", "close": 15.11, "volume": 3899813.0}, {"date": "2022-10-03", "close": 15.63, "volume": 2271397.0}, {"date": "2022-10-04", "close": 16.38, "volume": 3629031.0}, {"date": "2022-10-05", "close": 16.14, "volume": 1897783.0}, {"date": "2022-10-06", "close": 15.88, "volume": 1460129.0}, {"date": "2022-10-07", "close": 15.55, "volume": 1527770.0}, {"date": "2022-10-10", "close": 15.51, "volume": 1222709.0}, {"date": "2022-10-11", "close": 15.46, "volume": 2927751.0}, {"date": "2022-10-12", "close": 15.52, "volume": 2000996.0}, {"date": "2022-10-13", "close": 15.94, "volume": 2654897.0}, {"date": "2022-10-14", "close": 15.6, "volume": 3088256.0}, {"date": "2022-10-17", "close": 16.13, "volume": 8113411.0}, {"date": "2022-10-18", "close": 16.25, "volume": 4179302.0}, {"date": "2022-10-19", "close": 16.59, "volume": 4304747.0}, {"date": "2022-10-20", "close": 16.69, "volume": 3862570.0}, {"date": "2022-10-21", "close": 17.2, "volume": 4028409.0}, {"date": "2022-10-24", "close": 16.92, "volume": 4399585.0}, {"date": "2022-10-25", "close": 17.17, "volume": 3563733.0}, {"date": "2022-10-26", "close": 17.0, "volume": 2937377.0}, {"date": "2022-10-27", "close": 16.74, "volume": 2415321.0}, {"date": "2022-10-28", "close": 16.91, "volume": 2929643.0}, {"date": "2022-10-31", "close": 16.87, "volume": 3698417.0}, {"date": "2022-11-01", "close": 16.99, "volume": 2429958.0}, {"date": "2022-11-02", "close": 16.47, "volume": 3178554.0}, {"date": "2022-11-03", "close": 16.46, "volume": 4055143.0}, {"date": "2022-11-04", "close": 16.68, "volume": 2858081.0}, {"date": "2022-11-07", "close": 16.72, "volume": 3790753.0}, {"date": "2022-11-08", "close": 17.09, "volume": 3886868.0}, {"date": "2022-11-09", "close": 16.16, "volume": 6692092.0}, {"date": "2022-11-10", "close": 17.3, "volume": 5283010.0}, {"date": "2022-11-11", "close": 18.06, "volume": 3456311.0}, {"date": "2022-11-14", "close": 18.18, "volume": 3532121.0}, {"date": "2022-11-15", "close": 18.15, "volume": 2191448.0}, {"date": "2022-11-16", "close": 17.91, "volume": 2023912.0}, {"date": "2022-11-17", "close": 17.94, "volume": 2001976.0}, {"date": "2022-11-18", "close": 17.83, "volume": 2624957.0}, {"date": "2022-11-21", "close": 17.48, "volume": 2455388.0}, {"date": "2022-11-22", "close": 17.83, "volume": 1761159.0}, {"date": "2022-11-23", "close": 18.23, "volume": 2091857.0}, {"date": "2022-11-25", "close": 18.3, "volume": 1234284.0}, {"date": "2022-11-28", "close": 18.19, "volume": 3510086.0}, {"date": "2022-11-29", "close": 18.56, "volume": 2921102.0}, {"date": "2022-11-30", "close": 19.15, "volume": 4878806.0}, {"date": "2022-12-01", "close": 19.16, "volume": 2798644.0}, {"date": "2022-12-02", "close": 19.12, "volume": 1671195.0}, {"date": "2022-12-05", "close": 18.72, "volume": 1516747.0}, {"date": "2022-12-06", "close": 18.48, "volume": 1880512.0}, {"date": "2022-12-07", "close": 18.2, "volume": 2030851.0}, {"date": "2022-12-08", "close": 18.15, "volume": 2257868.0}, {"date": "2022-12-09", "close": 18.05, "volume": 1586014.0}, {"date": "2022-12-12", "close": 18.19, "volume": 2185282.0}, {"date": "2022-12-13", "close": 18.7, "volume": 2826496.0}, {"date": "2022-12-14", "close": 18.68, "volume": 2329670.0}, {"date": "2022-12-15", "close": 17.78, "volume": 2159410.0}, {"date": "2022-12-16", "close": 17.83, "volume": 3888095.0}, {"date": "2022-12-19", "close": 17.43, "volume": 2023742.0}, {"date": "2022-12-20", "close": 17.51, "volume": 2486752.0}, {"date": "2022-12-21", "close": 17.73, "volume": 1862469.0}, {"date": "2022-12-22", "close": 17.81, "volume": 1585810.0}, {"date": "2022-12-23", "close": 18.31, "volume": 3703894.0}, {"date": "2022-12-27", "close": 18.28, "volume": 1506601.0}, {"date": "2022-12-28", "close": 17.95, "volume": 1646057.0}, {"date": "2022-12-29", "close": 18.22, "volume": 1461037.0}, {"date": "2022-12-30", "close": 18.2, "volume": 1859919.0}, {"date": "2023-01-03", "close": 18.3, "volume": 1859168.0}, {"date": "2023-01-04", "close": 18.98, "volume": 2519245.0}, {"date": "2023-01-05", "close": 18.68, "volume": 1439042.0}, {"date": "2023-01-06", "close": 19.0, "volume": 1699252.0}, {"date": "2023-01-09", "close": 19.07, "volume": 1504291.0}, {"date": "2023-01-10", "close": 19.39, "volume": 1419140.0}, {"date": "2023-01-11", "close": 19.31, "volume": 2293487.0}, {"date": "2023-01-12", "close": 19.35, "volume": 1658214.0}, {"date": "2023-01-13", "close": 19.46, "volume": 1605580.0}, {"date": "2023-01-17", "close": 19.27, "volume": 1824637.0}, {"date": "2023-01-18", "close": 18.87, "volume": 2078427.0}, {"date": "2023-01-19", "close": 18.71, "volume": 1806722.0}, {"date": "2023-01-20", "close": 19.26, "volume": 1807693.0}, {"date": "2023-01-23", "close": 19.55, "volume": 1272896.0}, {"date": "2023-01-24", "close": 19.53, "volume": 1489916.0}, {"date": "2023-01-25", "close": 20.64, "volume": 9544622.0}, {"date": "2023-01-26", "close": 20.72, "volume": 3052506.0}, {"date": "2023-01-27", "close": 20.52, "volume": 2873383.0}, {"date": "2023-01-30", "close": 20.17, "volume": 3403978.0}, {"date": "2023-01-31", "close": 20.26, "volume": 2797985.0}, {"date": "2023-02-01", "close": 20.72, "volume": 3252834.0}, {"date": "2023-02-02", "close": 21.47, "volume": 3026000.0}, {"date": "2023-02-03", "close": 21.17, "volume": 2510567.0}, {"date": "2023-02-06", "close": 20.77, "volume": 2127788.0}, {"date": "2023-02-07", "close": 20.91, "volume": 1771900.0}, {"date": "2023-02-08", "close": 20.88, "volume": 2228775.0}, {"date": "2023-02-09", "close": 20.59, "volume": 2655251.0}, {"date": "2023-02-10", "close": 18.66, "volume": 8312632.0}, {"date": "2023-02-13", "close": 18.87, "volume": 3645301.0}, {"date": "2023-02-14", "close": 18.82, "volume": 2986607.0}, {"date": "2023-02-15", "close": 19.14, "volume": 2802288.0}, {"date": "2023-02-16", "close": 18.7, "volume": 2459119.0}, {"date": "2023-02-17", "close": 19.0, "volume": 2682727.0}, {"date": "2023-02-21", "close": 18.26, "volume": 2353739.0}, {"date": "2023-02-22", "close": 17.68, "volume": 4609670.0}, {"date": "2023-02-23", "close": 17.5, "volume": 2130129.0}, {"date": "2023-02-24", "close": 17.44, "volume": 2721951.0}, {"date": "2023-02-27", "close": 17.27, "volume": 2146020.0}, {"date": "2023-02-28", "close": 17.15, "volume": 3739432.0}, {"date": "2023-03-01", "close": 16.92, "volume": 2607107.0}, {"date": "2023-03-02", "close": 17.26, "volume": 2123547.0}, {"date": "2023-03-03", "close": 17.26, "volume": 2256666.0}, {"date": "2023-03-06", "close": 17.03, "volume": 3163875.0}, {"date": "2023-03-07", "close": 16.86, "volume": 2696210.0}, {"date": "2023-03-08", "close": 16.77, "volume": 2907903.0}, {"date": "2023-03-09", "close": 16.29, "volume": 3382287.0}, {"date": "2023-03-10", "close": 16.01, "volume": 3741369.0}, {"date": "2023-03-13", "close": 15.6, "volume": 3972706.0}, {"date": "2023-03-14", "close": 15.91, "volume": 5555130.0}, {"date": "2023-03-15", "close": 15.92, "volume": 3860040.0}, {"date": "2023-03-16", "close": 16.24, "volume": 3160516.0}, {"date": "2023-03-17", "close": 15.91, "volume": 4593405.0}, {"date": "2023-03-20", "close": 16.07, "volume": 2186418.0}, {"date": "2023-03-21", "close": 16.21, "volume": 3371443.0}, {"date": "2023-03-22", "close": 15.83, "volume": 2494983.0}, {"date": "2023-03-23", "close": 16.18, "volume": 6234795.0}, {"date": "2023-03-24", "close": 16.22, "volume": 2939132.0}, {"date": "2023-03-27", "close": 16.49, "volume": 3261136.0}, {"date": "2023-03-28", "close": 16.6, "volume": 2194499.0}, {"date": "2023-03-29", "close": 16.93, "volume": 1986621.0}, {"date": "2023-03-30", "close": 16.97, "volume": 2254160.0}, {"date": "2023-03-31", "close": 17.27, "volume": 2158738.0}, {"date": "2023-04-03", "close": 17.42, "volume": 2854215.0}, {"date": "2023-04-04", "close": 17.32, "volume": 3256074.0}, {"date": "2023-04-05", "close": 17.32, "volume": 3128414.0}, {"date": "2023-04-06", "close": 17.27, "volume": 1987135.0}, {"date": "2023-04-10", "close": 17.4, "volume": 1380762.0}, {"date": "2023-04-11", "close": 17.6, "volume": 1596846.0}, {"date": "2023-04-12", "close": 17.3, "volume": 2766606.0}, {"date": "2023-04-13", "close": 17.62, "volume": 2119800.0}, {"date": "2023-04-14", "close": 17.4, "volume": 1366994.0}, {"date": "2023-04-17", "close": 17.32, "volume": 2379617.0}, {"date": "2023-04-18", "close": 17.27, "volume": 2857047.0}, {"date": "2023-04-19", "close": 17.4, "volume": 2053186.0}, {"date": "2023-04-20", "close": 17.27, "volume": 2164630.0}, {"date": "2023-04-21", "close": 17.28, "volume": 1889185.0}, {"date": "2023-04-24", "close": 17.25, "volume": 1288242.0}, {"date": "2023-04-25", "close": 16.9, "volume": 2749355.0}, {"date": "2023-04-26", "close": 16.65, "volume": 1739878.0}, {"date": "2023-04-27", "close": 17.15, "volume": 1773845.0}, {"date": "2023-04-28", "close": 17.61, "volume": 2753970.0}, {"date": "2023-05-01", "close": 17.37, "volume": 1824047.0}, {"date": "2023-05-02", "close": 16.98, "volume": 2267669.0}, {"date": "2023-05-03", "close": 17.03, "volume": 1846969.0}, {"date": "2023-05-04", "close": 16.72, "volume": 5698790.0}, {"date": "2023-05-05", "close": 17.12, "volume": 1684014.0}, {"date": "2023-05-08", "close": 17.14, "volume": 1127674.0}, {"date": "2023-05-09", "close": 16.93, "volume": 2008513.0}, {"date": "2023-05-10", "close": 16.66, "volume": 3342188.0}, {"date": "2023-05-11", "close": 16.74, "volume": 3907256.0}, {"date": "2023-05-12", "close": 18.16, "volume": 5659781.0}, {"date": "2023-05-15", "close": 18.77, "volume": 4224410.0}, {"date": "2023-05-16", "close": 18.37, "volume": 2721176.0}, {"date": "2023-05-17", "close": 18.72, "volume": 2276896.0}, {"date": "2023-05-18", "close": 18.77, "volume": 1714570.0}, {"date": "2023-05-19", "close": 18.58, "volume": 1420075.0}, {"date": "2023-05-22", "close": 18.53, "volume": 1771993.0}, {"date": "2023-05-23", "close": 18.37, "volume": 1633824.0}, {"date": "2023-05-24", "close": 18.22, "volume": 1625697.0}, {"date": "2023-05-25", "close": 18.23, "volume": 2051850.0}, {"date": "2023-05-26", "close": 18.54, "volume": 1756070.0}, {"date": "2023-05-30", "close": 18.78, "volume": 1818828.0}, {"date": "2023-05-31", "close": 18.31, "volume": 3598117.0}, {"date": "2023-06-01", "close": 18.69, "volume": 2285306.0}, {"date": "2023-06-02", "close": 18.8, "volume": 1902129.0}, {"date": "2023-06-05", "close": 18.63, "volume": 2224404.0}, {"date": "2023-06-06", "close": 18.95, "volume": 2168740.0}, {"date": "2023-06-07", "close": 19.43, "volume": 4897014.0}, {"date": "2023-06-08", "close": 19.2, "volume": 2363464.0}, {"date": "2023-06-09", "close": 19.21, "volume": 1783428.0}, {"date": "2023-06-12", "close": 19.0, "volume": 4302628.0}, {"date": "2023-06-13", "close": 19.41, "volume": 2540677.0}, {"date": "2023-06-14", "close": 19.26, "volume": 2181369.0}, {"date": "2023-06-15", "close": 19.51, "volume": 2395440.0}, {"date": "2023-06-16", "close": 19.57, "volume": 3909989.0}, {"date": "2023-06-20", "close": 19.09, "volume": 1672026.0}, {"date": "2023-06-21", "close": 19.27, "volume": 1668645.0}, {"date": "2023-06-22", "close": 18.84, "volume": 1163644.0}, {"date": "2023-06-23", "close": 18.76, "volume": 2228586.0}, {"date": "2023-06-26", "close": 18.94, "volume": 1178136.0}, {"date": "2023-06-27", "close": 19.23, "volume": 1286842.0}, {"date": "2023-06-28", "close": 19.53, "volume": 1905472.0}, {"date": "2023-06-29", "close": 19.53, "volume": 1172035.0}, {"date": "2023-06-30", "close": 19.5, "volume": 1497498.0}, {"date": "2023-07-03", "close": 19.55, "volume": 1123034.0}, {"date": "2023-07-05", "close": 19.5, "volume": 2286685.0}, {"date": "2023-07-06", "close": 19.49, "volume": 2412874.0}, {"date": "2023-07-07", "close": 19.71, "volume": 2559148.0}, {"date": "2023-07-10", "close": 19.57, "volume": 1791023.0}, {"date": "2023-07-11", "close": 19.92, "volume": 1780066.0}, {"date": "2023-07-12", "close": 20.16, "volume": 2168446.0}, {"date": "2023-07-13", "close": 20.33, "volume": 1356707.0}, {"date": "2023-07-14", "close": 20.21, "volume": 1308062.0}, {"date": "2023-07-17", "close": 20.4, "volume": 1699340.0}, {"date": "2023-07-18", "close": 20.59, "volume": 1893590.0}, {"date": "2023-07-19", "close": 20.15, "volume": 2026589.0}, {"date": "2023-07-20", "close": 19.88, "volume": 2424489.0}, {"date": "2023-07-21", "close": 19.65, "volume": 2572322.0}, {"date": "2023-07-24", "close": 19.34, "volume": 2365535.0}, {"date": "2023-07-25", "close": 19.29, "volume": 2261777.0}, {"date": "2023-07-26", "close": 19.2, "volume": 1495268.0}, {"date": "2023-07-27", "close": 19.27, "volume": 2283368.0}, {"date": "2023-07-28", "close": 19.38, "volume": 1772212.0}, {"date": "2023-07-31", "close": 19.82, "volume": 3161716.0}, {"date": "2023-08-01", "close": 19.81, "volume": 2204261.0}, {"date": "2023-08-02", "close": 19.66, "volume": 1711036.0}, {"date": "2023-08-03", "close": 19.71, "volume": 2695937.0}, {"date": "2023-08-04", "close": 19.88, "volume": 2677585.0}, {"date": "2023-08-07", "close": 20.21, "volume": 2840295.0}, {"date": "2023-08-08", "close": 20.38, "volume": 3094427.0}, {"date": "2023-08-09", "close": 20.34, "volume": 2709207.0}, {"date": "2023-08-10", "close": 20.31, "volume": 4137626.0}, {"date": "2023-08-11", "close": 21.24, "volume": 4758277.0}, {"date": "2023-08-14", "close": 21.62, "volume": 3981077.0}, {"date": "2023-08-15", "close": 20.91, "volume": 2861545.0}, {"date": "2023-08-16", "close": 21.11, "volume": 3403021.0}, {"date": "2023-08-17", "close": 20.78, "volume": 3340074.0}, {"date": "2023-08-18", "close": 20.76, "volume": 1689115.0}, {"date": "2023-08-21", "close": 20.59, "volume": 2032109.0}, {"date": "2023-08-22", "close": 20.66, "volume": 2247227.0}, {"date": "2023-08-23", "close": 20.87, "volume": 1977563.0}, {"date": "2023-08-24", "close": 20.64, "volume": 1544632.0}, {"date": "2023-08-25", "close": 20.74, "volume": 1885951.0}, {"date": "2023-08-28", "close": 20.89, "volume": 1840499.0}, {"date": "2023-08-29", "close": 21.22, "volume": 1871054.0}, {"date": "2023-08-30", "close": 21.33, "volume": 2070988.0}, {"date": "2023-08-31", "close": 21.49, "volume": 3099934.0}, {"date": "2023-09-01", "close": 21.28, "volume": 1779119.0}, {"date": "2023-09-05", "close": 21.19, "volume": 2051885.0}, {"date": "2023-09-06", "close": 21.21, "volume": 2028965.0}, {"date": "2023-09-07", "close": 21.0, "volume": 1962414.0}, {"date": "2023-09-08", "close": 21.06, "volume": 2960158.0}, {"date": "2023-09-11", "close": 21.04, "volume": 1769638.0}, {"date": "2023-09-12", "close": 20.82, "volume": 2035917.0}, {"date": "2023-09-13", "close": 20.29, "volume": 2105963.0}, {"date": "2023-09-14", "close": 20.51, "volume": 2425574.0}, {"date": "2023-09-15", "close": 20.28, "volume": 3698775.0}, {"date": "2023-09-18", "close": 19.92, "volume": 2662117.0}, {"date": "2023-09-19", "close": 19.95, "volume": 2421876.0}, {"date": "2023-09-20", "close": 19.67, "volume": 1924532.0}, {"date": "2023-09-21", "close": 19.92, "volume": 5569471.0}, {"date": "2023-09-22", "close": 19.68, "volume": 2893918.0}, {"date": "2023-09-25", "close": 19.79, "volume": 2867521.0}, {"date": "2023-09-26", "close": 19.59, "volume": 2293857.0}, {"date": "2023-09-27", "close": 19.65, "volume": 2329573.0}, {"date": "2023-09-28", "close": 19.98, "volume": 2418652.0}, {"date": "2023-09-29", "close": 20.06, "volume": 2545534.0}, {"date": "2023-10-02", "close": 20.0, "volume": 2579872.0}, {"date": "2023-10-03", "close": 19.43, "volume": 2795375.0}, {"date": "2023-10-04", "close": 19.82, "volume": 2681338.0}, {"date": "2023-10-05", "close": 19.7, "volume": 2270836.0}, {"date": "2023-10-06", "close": 20.16, "volume": 2871443.0}, {"date": "2023-10-09", "close": 20.23, "volume": 2309475.0}, {"date": "2023-10-10", "close": 20.64, "volume": 2957549.0}, {"date": "2023-10-11", "close": 20.9, "volume": 3939726.0}, {"date": "2023-10-12", "close": 20.81, "volume": 2871824.0}, {"date": "2023-10-13", "close": 20.91, "volume": 8201645.0}, {"date": "2023-10-16", "close": 21.89, "volume": 7209915.0}, {"date": "2023-10-17", "close": 22.23, "volume": 6778365.0}, {"date": "2023-10-18", "close": 21.89, "volume": 4009012.0}, {"date": "2023-10-19", "close": 21.62, "volume": 3956335.0}, {"date": "2023-10-20", "close": 21.21, "volume": 3797997.0}, {"date": "2023-10-23", "close": 21.1, "volume": 2743561.0}, {"date": "2023-10-24", "close": 21.46, "volume": 2614639.0}, {"date": "2023-10-25", "close": 20.55, "volume": 3149063.0}, {"date": "2023-10-26", "close": 20.5, "volume": 3032226.0}, {"date": "2023-10-27", "close": 20.22, "volume": 1917649.0}, {"date": "2023-10-30", "close": 20.62, "volume": 2317275.0}, {"date": "2023-10-31", "close": 20.68, "volume": 3041326.0}, {"date": "2023-11-01", "close": 20.78, "volume": 2377565.0}, {"date": "2023-11-02", "close": 21.25, "volume": 4933462.0}, {"date": "2023-11-03", "close": 21.93, "volume": 5145169.0}, {"date": "2023-11-06", "close": 21.66, "volume": 2915882.0}, {"date": "2023-11-07", "close": 21.43, "volume": 3052580.0}, {"date": "2023-11-08", "close": 21.41, "volume": 3273671.0}, {"date": "2023-11-09", "close": 21.29, "volume": 4273298.0}, {"date": "2023-11-10", "close": 20.92, "volume": 5597647.0}, {"date": "2023-11-13", "close": 20.45, "volume": 3127989.0}, {"date": "2023-11-14", "close": 20.96, "volume": 2819277.0}, {"date": "2023-11-15", "close": 20.88, "volume": 2643520.0}, {"date": "2023-11-16", "close": 21.07, "volume": 2710160.0}, {"date": "2023-11-17", "close": 21.03, "volume": 2206350.0}, {"date": "2023-11-20", "close": 21.28, "volume": 1625107.0}, {"date": "2023-11-21", "close": 21.45, "volume": 2379384.0}, {"date": "2023-11-22", "close": 21.95, "volume": 2391773.0}, {"date": "2023-11-24", "close": 22.01, "volume": 1165071.0}, {"date": "2023-11-27", "close": 22.39, "volume": 2943391.0}, {"date": "2023-11-28", "close": 22.33, "volume": 3006706.0}, {"date": "2023-11-29", "close": 22.34, "volume": 2686534.0}, {"date": "2023-11-30", "close": 22.04, "volume": 4690437.0}, {"date": "2023-12-01", "close": 22.15, "volume": 2173659.0}, {"date": "2023-12-04", "close": 22.06, "volume": 2369523.0}, {"date": "2023-12-05", "close": 21.77, "volume": 2831030.0}, {"date": "2023-12-06", "close": 21.79, "volume": 2002177.0}, {"date": "2023-12-07", "close": 21.95, "volume": 1691716.0}, {"date": "2023-12-08", "close": 21.94, "volume": 1801549.0}, {"date": "2023-12-11", "close": 22.07, "volume": 1467157.0}, {"date": "2023-12-12", "close": 22.0, "volume": 2398130.0}, {"date": "2023-12-13", "close": 22.68, "volume": 3430535.0}, {"date": "2023-12-14", "close": 23.3, "volume": 3639381.0}, {"date": "2023-12-15", "close": 23.4, "volume": 5849344.0}, {"date": "2023-12-18", "close": 23.35, "volume": 2269768.0}, {"date": "2023-12-19", "close": 23.74, "volume": 1787868.0}, {"date": "2023-12-20", "close": 23.42, "volume": 2133257.0}, {"date": "2023-12-21", "close": 23.7, "volume": 1542326.0}, {"date": "2023-12-22", "close": 23.8, "volume": 1202044.0}, {"date": "2023-12-26", "close": 24.13, "volume": 1126531.0}, {"date": "2023-12-27", "close": 24.42, "volume": 1822406.0}, {"date": "2023-12-28", "close": 24.63, "volume": 1750076.0}, {"date": "2023-12-29", "close": 24.55, "volume": 2162542.0}, {"date": "2024-01-02", "close": 24.42, "volume": 2018449.0}, {"date": "2024-01-03", "close": 24.3, "volume": 2362020.0}, {"date": "2024-01-04", "close": 24.24, "volume": 2735828.0}, {"date": "2024-01-05", "close": 24.43, "volume": 3243919.0}, {"date": "2024-01-08", "close": 24.64, "volume": 2095529.0}, {"date": "2024-01-09", "close": 24.25, "volume": 1874120.0}, {"date": "2024-01-10", "close": 24.19, "volume": 1604858.0}, {"date": "2024-01-11", "close": 24.22, "volume": 2035813.0}, {"date": "2024-01-12", "close": 24.24, "volume": 2881959.0}, {"date": "2024-01-16", "close": 23.75, "volume": 2774147.0}, {"date": "2024-01-17", "close": 23.48, "volume": 2460628.0}, {"date": "2024-01-18", "close": 23.58, "volume": 2381813.0}, {"date": "2024-01-19", "close": 24.03, "volume": 2277289.0}, {"date": "2024-01-22", "close": 24.25, "volume": 2174362.0}, {"date": "2024-01-23", "close": 24.31, "volume": 2439880.0}, {"date": "2024-01-24", "close": 24.63, "volume": 2040598.0}, {"date": "2024-01-25", "close": 24.7, "volume": 2665097.0}, {"date": "2024-01-26", "close": 24.74, "volume": 1975499.0}, {"date": "2024-01-29", "close": 25.09, "volume": 1860480.0}, {"date": "2024-01-30", "close": 24.8, "volume": 3094199.0}, {"date": "2024-01-31", "close": 24.64, "volume": 3373163.0}, {"date": "2024-02-01", "close": 24.77, "volume": 2134338.0}, {"date": "2024-02-02", "close": 24.7, "volume": 2295970.0}, {"date": "2024-02-05", "close": 24.15, "volume": 5426683.0}, {"date": "2024-02-06", "close": 24.68, "volume": 2339378.0}, {"date": "2024-02-07", "close": 24.27, "volume": 5263697.0}, {"date": "2024-02-08", "close": 25.84, "volume": 9683668.0}, {"date": "2024-02-09", "close": 26.04, "volume": 4479972.0}, {"date": "2024-02-12", "close": 26.07, "volume": 3202132.0}, {"date": "2024-02-13", "close": 25.76, "volume": 3933798.0}, {"date": "2024-02-14", "close": 26.01, "volume": 2709046.0}, {"date": "2024-02-15", "close": 26.5, "volume": 2898499.0}, {"date": "2024-02-16", "close": 26.24, "volume": 1712864.0}, {"date": "2024-02-20", "close": 26.25, "volume": 3964961.0}, {"date": "2024-02-21", "close": 26.08, "volume": 2653865.0}, {"date": "2024-02-22", "close": 26.51, "volume": 2018868.0}, {"date": "2024-02-23", "close": 26.43, "volume": 2088355.0}, {"date": "2024-02-26", "close": 26.36, "volume": 2356634.0}, {"date": "2024-02-27", "close": 26.43, "volume": 1678281.0}, {"date": "2024-02-28", "close": 26.33, "volume": 1823378.0}, {"date": "2024-02-29", "close": 26.88, "volume": 6586480.0}, {"date": "2024-03-01", "close": 26.33, "volume": 3534820.0}, {"date": "2024-03-04", "close": 25.93, "volume": 3327562.0}, {"date": "2024-03-05", "close": 25.87, "volume": 2788895.0}, {"date": "2024-03-06", "close": 26.03, "volume": 3096318.0}, {"date": "2024-03-07", "close": 26.14, "volume": 2535207.0}, {"date": "2024-03-08", "close": 26.34, "volume": 2395343.0}, {"date": "2024-03-11", "close": 26.48, "volume": 4101119.0}, {"date": "2024-03-12", "close": 26.33, "volume": 2561374.0}, {"date": "2024-03-13", "close": 26.35, "volume": 2974623.0}, {"date": "2024-03-14", "close": 26.09, "volume": 2612298.0}, {"date": "2024-03-15", "close": 25.51, "volume": 6474628.0}, {"date": "2024-03-18", "close": 25.45, "volume": 3165741.0}, {"date": "2024-03-19", "close": 25.74, "volume": 2231044.0}, {"date": "2024-03-20", "close": 25.91, "volume": 2442739.0}, {"date": "2024-03-21", "close": 26.21, "volume": 2519456.0}, {"date": "2024-03-22", "close": 25.9, "volume": 1741185.0}, {"date": "2024-03-25", "close": 26.03, "volume": 2075656.0}, {"date": "2024-03-26", "close": 26.07, "volume": 1926089.0}, {"date": "2024-03-27", "close": 26.29, "volume": 2041063.0}, {"date": "2024-03-28", "close": 26.18, "volume": 3432629.0}, {"date": "2024-04-01", "close": 25.81, "volume": 2248662.0}, {"date": "2024-04-02", "close": 25.51, "volume": 1875084.0}, {"date": "2024-04-03", "close": 25.75, "volume": 2111299.0}, {"date": "2024-04-04", "close": 25.55, "volume": 3311077.0}, {"date": "2024-04-05", "close": 25.66, "volume": 2048666.0}, {"date": "2024-04-08", "close": 25.74, "volume": 2429618.0}, {"date": "2024-04-09", "close": 25.51, "volume": 2921403.0}, {"date": "2024-04-10", "close": 24.83, "volume": 3853558.0}, {"date": "2024-04-11", "close": 24.92, "volume": 2431233.0}, {"date": "2024-04-12", "close": 24.36, "volume": 2335529.0}, {"date": "2024-04-15", "close": 24.28, "volume": 2219550.0}, {"date": "2024-04-16", "close": 24.1, "volume": 1540220.0}, {"date": "2024-04-17", "close": 24.15, "volume": 1565445.0}, {"date": "2024-04-18", "close": 24.03, "volume": 1358194.0}, {"date": "2024-04-19", "close": 24.02, "volume": 1433502.0}, {"date": "2024-04-22", "close": 24.43, "volume": 2059666.0}, {"date": "2024-04-23", "close": 24.61, "volume": 1174698.0}, {"date": "2024-04-24", "close": 24.56, "volume": 1804778.0}, {"date": "2024-04-25", "close": 24.21, "volume": 2004074.0}, {"date": "2024-04-26", "close": 24.22, "volume": 1725029.0}, {"date": "2024-04-29", "close": 24.18, "volume": 1966611.0}, {"date": "2024-04-30", "close": 23.8, "volume": 4483654.0}, {"date": "2024-05-01", "close": 23.84, "volume": 2930566.0}, {"date": "2024-05-02", "close": 24.0, "volume": 2906221.0}, {"date": "2024-05-03", "close": 24.47, "volume": 2640714.0}, {"date": "2024-05-06", "close": 24.56, "volume": 3297987.0}, {"date": "2024-05-07", "close": 24.42, "volume": 4734487.0}, {"date": "2024-05-08", "close": 24.14, "volume": 5445230.0}, {"date": "2024-05-09", "close": 24.78, "volume": 8134445.0}, {"date": "2024-05-10", "close": 25.03, "volume": 4267492.0}, {"date": "2024-05-13", "close": 25.46, "volume": 3344646.0}, {"date": "2024-05-14", "close": 25.57, "volume": 2860877.0}, {"date": "2024-05-15", "close": 25.99, "volume": 2383729.0}, {"date": "2024-05-16", "close": 26.3, "volume": 2772777.0}, {"date": "2024-05-17", "close": 26.29, "volume": 1866501.0}, {"date": "2024-05-20", "close": 26.42, "volume": 1707558.0}, {"date": "2024-05-21", "close": 26.29, "volume": 1589770.0}, {"date": "2024-05-22", "close": 25.95, "volume": 2728514.0}, {"date": "2024-05-23", "close": 25.88, "volume": 2675242.0}, {"date": "2024-05-24", "close": 26.74, "volume": 2080322.0}, {"date": "2024-05-28", "close": 26.63, "volume": 3117236.0}, {"date": "2024-05-29", "close": 26.63, "volume": 1887143.0}, {"date": "2024-05-30", "close": 26.92, "volume": 1969339.0}, {"date": "2024-05-31", "close": 27.19, "volume": 3787315.0}, {"date": "2024-06-03", "close": 27.29, "volume": 1957779.0}, {"date": "2024-06-04", "close": 27.23, "volume": 2512041.0}, {"date": "2024-06-05", "close": 27.89, "volume": 2168777.0}, {"date": "2024-06-06", "close": 27.71, "volume": 2340842.0}, {"date": "2024-06-07", "close": 27.19, "volume": 3109344.0}, {"date": "2024-06-10", "close": 27.21, "volume": 1412103.0}, {"date": "2024-06-11", "close": 27.35, "volume": 1618040.0}, {"date": "2024-06-12", "close": 27.55, "volume": 1338634.0}, {"date": "2024-06-13", "close": 27.19, "volume": 1235412.0}, {"date": "2024-06-14", "close": 27.08, "volume": 2442679.0}, {"date": "2024-06-17", "close": 26.86, "volume": 1780542.0}, {"date": "2024-06-18", "close": 27.01, "volume": 1988930.0}, {"date": "2024-06-20", "close": 26.9, "volume": 1901340.0}, {"date": "2024-06-21", "close": 26.85, "volume": 8483724.0}, {"date": "2024-06-24", "close": 27.51, "volume": 2594041.0}, {"date": "2024-06-25", "close": 27.87, "volume": 2438929.0}, {"date": "2024-06-26", "close": 27.87, "volume": 1780894.0}, {"date": "2024-06-27", "close": 27.69, "volume": 2004116.0}, {"date": "2024-06-28", "close": 27.57, "volume": 4829023.0}, {"date": "2024-07-01", "close": 27.29, "volume": 2042877.0}, {"date": "2024-07-02", "close": 27.63, "volume": 2368151.0}, {"date": "2024-07-03", "close": 27.66, "volume": 1063313.0}, {"date": "2024-07-05", "close": 27.48, "volume": 1772547.0}, {"date": "2024-07-08", "close": 27.25, "volume": 2556125.0}, {"date": "2024-07-09", "close": 27.72, "volume": 3186710.0}, {"date": "2024-07-10", "close": 27.79, "volume": 1674383.0}, {"date": "2024-07-11", "close": 27.84, "volume": 2112467.0}, {"date": "2024-07-12", "close": 27.74, "volume": 3380417.0}, {"date": "2024-07-15", "close": 27.7, "volume": 2502064.0}, {"date": "2024-07-16", "close": 28.44, "volume": 4387917.0}, {"date": "2024-07-17", "close": 27.99, "volume": 3877780.0}, {"date": "2024-07-18", "close": 27.78, "volume": 2286800.0}, {"date": "2024-07-19", "close": 27.37, "volume": 3194861.0}, {"date": "2024-07-22", "close": 27.73, "volume": 2333604.0}, {"date": "2024-07-23", "close": 28.1, "volume": 2269546.0}, {"date": "2024-07-24", "close": 27.31, "volume": 1793798.0}, {"date": "2024-07-25", "close": 27.15, "volume": 2145521.0}, {"date": "2024-07-26", "close": 27.49, "volume": 2204904.0}, {"date": "2024-07-29", "close": 27.69, "volume": 1628241.0}, {"date": "2024-07-30", "close": 27.42, "volume": 2344976.0}, {"date": "2024-07-31", "close": 27.58, "volume": 3497392.0}, {"date": "2024-08-01", "close": 27.17, "volume": 2663740.0}, {"date": "2024-08-02", "close": 26.3, "volume": 3073722.0}, {"date": "2024-08-05", "close": 25.41, "volume": 3575732.0}, {"date": "2024-08-06", "close": 26.06, "volume": 5465482.0}, {"date": "2024-08-07", "close": 26.04, "volume": 4195332.0}, {"date": "2024-08-08", "close": 26.78, "volume": 4232541.0}, {"date": "2024-08-09", "close": 27.74, "volume": 5104490.0}, {"date": "2024-08-12", "close": 27.11, "volume": 2996975.0}, {"date": "2024-08-13", "close": 27.54, "volume": 2644071.0}, {"date": "2024-08-14", "close": 27.32, "volume": 1640902.0}, {"date": "2024-08-15", "close": 27.58, "volume": 3741812.0}, {"date": "2024-08-16", "close": 27.4, "volume": 2712265.0}, {"date": "2024-08-19", "close": 27.82, "volume": 1597115.0}, {"date": "2024-08-20", "close": 27.39, "volume": 1964808.0}, {"date": "2024-08-21", "close": 27.77, "volume": 1443365.0}, {"date": "2024-08-22", "close": 27.84, "volume": 1735809.0}, {"date": "2024-08-23", "close": 28.14, "volume": 1350331.0}, {"date": "2024-08-26", "close": 28.02, "volume": 1193105.0}, {"date": "2024-08-27", "close": 27.98, "volume": 1304462.0}, {"date": "2024-08-28", "close": 28.08, "volume": 1355740.0}, {"date": "2024-08-29", "close": 27.85, "volume": 2895083.0}, {"date": "2024-08-30", "close": 28.33, "volume": 2306296.0}, {"date": "2024-09-03", "close": 26.97, "volume": 4278881.0}, {"date": "2024-09-04", "close": 27.14, "volume": 2653910.0}, {"date": "2024-09-05", "close": 26.93, "volume": 2248529.0}, {"date": "2024-09-06", "close": 26.57, "volume": 2962317.0}, {"date": "2024-09-09", "close": 26.6, "volume": 2069287.0}, {"date": "2024-09-10", "close": 26.38, "volume": 3489394.0}, {"date": "2024-09-11", "close": 25.95, "volume": 2311937.0}, {"date": "2024-09-12", "close": 25.96, "volume": 2373543.0}, {"date": "2024-09-13", "close": 26.14, "volume": 2025002.0}, {"date": "2024-09-16", "close": 26.09, "volume": 2392957.0}, {"date": "2024-09-17", "close": 26.34, "volume": 2374354.0}, {"date": "2024-09-18", "close": 26.45, "volume": 2442754.0}, {"date": "2024-09-19", "close": 26.54, "volume": 1803673.0}, {"date": "2024-09-20", "close": 26.34, "volume": 7065685.0}, {"date": "2024-09-23", "close": 26.49, "volume": 2016889.0}, {"date": "2024-09-24", "close": 26.71, "volume": 1425123.0}, {"date": "2024-09-25", "close": 26.25, "volume": 1623686.0}, {"date": "2024-09-26", "close": 26.38, "volume": 1650102.0}, {"date": "2024-09-27", "close": 26.5, "volume": 1488720.0}, {"date": "2024-09-30", "close": 26.63, "volume": 3560929.0}, {"date": "2024-10-01", "close": 26.41, "volume": 2631555.0}, {"date": "2024-10-02", "close": 26.19, "volume": 1285403.0}, {"date": "2024-10-03", "close": 26.02, "volume": 1571938.0}, {"date": "2024-10-04", "close": 26.14, "volume": 1128026.0}, {"date": "2024-10-07", "close": 25.99, "volume": 1648424.0}, {"date": "2024-10-08", "close": 25.91, "volume": 2675819.0}, {"date": "2024-10-09", "close": 26.28, "volume": 2105462.0}, {"date": "2024-10-10", "close": 25.68, "volume": 2039093.0}, {"date": "2024-10-11", "close": 25.93, "volume": 1859516.0}, {"date": "2024-10-14", "close": 26.04, "volume": 1494356.0}, {"date": "2024-10-15", "close": 26.47, "volume": 2688135.0}, {"date": "2024-10-16", "close": 26.37, "volume": 1692754.0}, {"date": "2024-10-17", "close": 26.44, "volume": 1364235.0}, {"date": "2024-10-18", "close": 26.33, "volume": 2255001.0}, {"date": "2024-10-21", "close": 26.33, "volume": 1261358.0}, {"date": "2024-10-22", "close": 26.11, "volume": 1902056.0}, {"date": "2024-10-23", "close": 25.88, "volume": 1733284.0}, {"date": "2024-10-24", "close": 25.95, "volume": 1576966.0}, {"date": "2024-10-25", "close": 25.99, "volume": 1479341.0}, {"date": "2024-10-28", "close": 26.51, "volume": 3403086.0}, {"date": "2024-10-29", "close": 27.33, "volume": 2787244.0}, {"date": "2024-10-30", "close": 27.28, "volume": 1967945.0}, {"date": "2024-10-31", "close": 27.25, "volume": 3614977.0}, {"date": "2024-11-01", "close": 27.32, "volume": 2326668.0}, {"date": "2024-11-04", "close": 27.42, "volume": 2279925.0}, {"date": "2024-11-05", "close": 27.85, "volume": 2099332.0}, {"date": "2024-11-06", "close": 28.95, "volume": 2234535.0}, {"date": "2024-11-07", "close": 29.16, "volume": 3088248.0}, {"date": "2024-11-08", "close": 29.52, "volume": 4388274.0}, {"date": "2024-11-11", "close": 29.23, "volume": 3637870.0}, {"date": "2024-11-12", "close": 29.33, "volume": 3800735.0}, {"date": "2024-11-13", "close": 28.85, "volume": 2241727.0}, {"date": "2024-11-14", "close": 29.11, "volume": 3439878.0}, {"date": "2024-11-15", "close": 28.62, "volume": 3945455.0}, {"date": "2024-11-18", "close": 28.61, "volume": 3044614.0}, {"date": "2024-11-19", "close": 28.8, "volume": 3528206.0}, {"date": "2024-11-20", "close": 29.15, "volume": 3981525.0}, {"date": "2024-11-21", "close": 29.54, "volume": 3105420.0}, {"date": "2024-11-22", "close": 29.49, "volume": 3412308.0}, {"date": "2024-11-25", "close": 29.46, "volume": 4575446.0}, {"date": "2024-11-26", "close": 29.28, "volume": 1616778.0}, {"date": "2024-11-27", "close": 29.05, "volume": 1808587.0}, {"date": "2024-11-29", "close": 29.35, "volume": 1508951.0}, {"date": "2024-12-02", "close": 29.45, "volume": 3694186.0}, {"date": "2024-12-03", "close": 29.86, "volume": 2581978.0}, {"date": "2024-12-04", "close": 29.65, "volume": 2267438.0}, {"date": "2024-12-05", "close": 29.52, "volume": 2404318.0}, {"date": "2024-12-06", "close": 29.35, "volume": 1389441.0}, {"date": "2024-12-09", "close": 29.38, "volume": 1714077.0}, {"date": "2024-12-10", "close": 29.06, "volume": 2233134.0}, {"date": "2024-12-11", "close": 29.07, "volume": 2939920.0}, {"date": "2024-12-12", "close": 28.98, "volume": 1661908.0}, {"date": "2024-12-13", "close": 28.61, "volume": 1288218.0}, {"date": "2024-12-16", "close": 28.65, "volume": 1641249.0}, {"date": "2024-12-17", "close": 28.25, "volume": 2155912.0}, {"date": "2024-12-18", "close": 27.68, "volume": 2053636.0}, {"date": "2024-12-19", "close": 27.61, "volume": 1817448.0}, {"date": "2024-12-20", "close": 27.86, "volume": 5791419.0}, {"date": "2024-12-23", "close": 28.05, "volume": 2025842.0}, {"date": "2024-12-24", "close": 28.25, "volume": 877558.0}, {"date": "2024-12-26", "close": 28.15, "volume": 1351984.0}, {"date": "2024-12-27", "close": 27.79, "volume": 1570293.0}, {"date": "2024-12-30", "close": 27.48, "volume": 1821547.0}, {"date": "2024-12-31", "close": 27.54, "volume": 1622984.0}, {"date": "2025-01-02", "close": 27.46, "volume": 2101760.0}, {"date": "2025-01-03", "close": 27.55, "volume": 1683703.0}, {"date": "2025-01-06", "close": 27.44, "volume": 2189498.0}, {"date": "2025-01-07", "close": 27.6, "volume": 2369911.0}, {"date": "2025-01-08", "close": 27.47, "volume": 2669133.0}, {"date": "2025-01-10", "close": 26.98, "volume": 2397011.0}, {"date": "2025-01-13", "close": 27.44, "volume": 2910819.0}, {"date": "2025-01-14", "close": 27.55, "volume": 2381403.0}, {"date": "2025-01-15", "close": 27.56, "volume": 3935176.0}, {"date": "2025-01-16", "close": 27.5, "volume": 1595017.0}, {"date": "2025-01-17", "close": 27.43, "volume": 2505964.0}, {"date": "2025-01-21", "close": 27.86, "volume": 2166141.0}, {"date": "2025-01-22", "close": 27.82, "volume": 2209287.0}, {"date": "2025-01-23", "close": 27.87, "volume": 2167641.0}, {"date": "2025-01-24", "close": 28.08, "volume": 1678751.0}, {"date": "2025-01-27", "close": 28.44, "volume": 2675045.0}, {"date": "2025-01-28", "close": 28.15, "volume": 2562976.0}, {"date": "2025-01-29", "close": 28.2, "volume": 2212678.0}, {"date": "2025-01-30", "close": 28.08, "volume": 2832545.0}, {"date": "2025-01-31", "close": 28.12, "volume": 3373030.0}, {"date": "2025-02-03", "close": 28.08, "volume": 3030421.0}, {"date": "2025-02-04", "close": 28.52, "volume": 3315258.0}, {"date": "2025-02-05", "close": 28.78, "volume": 4038843.0}, {"date": "2025-02-06", "close": 28.5, "volume": 6970818.0}, {"date": "2025-02-07", "close": 29.04, "volume": 4432394.0}, {"date": "2025-02-10", "close": 29.18, "volume": 3033463.0}, {"date": "2025-02-11", "close": 29.45, "volume": 2279023.0}, {"date": "2025-02-12", "close": 29.36, "volume": 2136857.0}, {"date": "2025-02-13", "close": 29.51, "volume": 1933704.0}, {"date": "2025-02-14", "close": 30.21, "volume": 2641047.0}, {"date": "2025-02-18", "close": 30.21, "volume": 1927675.0}, {"date": "2025-02-19", "close": 30.49, "volume": 2737742.0}, {"date": "2025-02-20", "close": 28.85, "volume": 5966372.0}, {"date": "2025-02-21", "close": 28.53, "volume": 3541143.0}, {"date": "2025-02-24", "close": 28.46, "volume": 3174559.0}, {"date": "2025-02-25", "close": 28.36, "volume": 2434338.0}, {"date": "2025-02-26", "close": 28.08, "volume": 2801904.0}, {"date": "2025-02-27", "close": 28.06, "volume": 2618612.0}, {"date": "2025-02-28", "close": 28.62, "volume": 5396919.0}, {"date": "2025-03-03", "close": 28.47, "volume": 4506937.0}, {"date": "2025-03-04", "close": 28.06, "volume": 4434912.0}, {"date": "2025-03-05", "close": 28.14, "volume": 2976058.0}, {"date": "2025-03-06", "close": 28.26, "volume": 3609735.0}, {"date": "2025-03-07", "close": 27.96, "volume": 2403504.0}, {"date": "2025-03-10", "close": 27.35, "volume": 3170492.0}, {"date": "2025-03-11", "close": 26.94, "volume": 3264468.0}, {"date": "2025-03-12", "close": 26.77, "volume": 3188507.0}, {"date": "2025-03-13", "close": 26.29, "volume": 3049939.0}, {"date": "2025-03-14", "close": 26.98, "volume": 2755292.0}, {"date": "2025-03-17", "close": 27.15, "volume": 2930701.0}, {"date": "2025-03-18", "close": 26.8, "volume": 3229896.0}, {"date": "2025-03-19", "close": 27.16, "volume": 3281183.0}, {"date": "2025-03-20", "close": 27.16, "volume": 3537990.0}, {"date": "2025-03-21", "close": 27.04, "volume": 6211771.0}, {"date": "2025-03-24", "close": 27.3, "volume": 3198729.0}, {"date": "2025-03-25", "close": 27.46, "volume": 2667852.0}, {"date": "2025-03-26", "close": 27.47, "volume": 2879869.0}, {"date": "2025-03-27", "close": 26.94, "volume": 3726988.0}, {"date": "2025-03-28", "close": 26.59, "volume": 3267425.0}, {"date": "2025-03-31", "close": 27.22, "volume": 14343840.0}, {"date": "2025-04-01", "close": 27.0, "volume": 4326428.0}, {"date": "2025-04-02", "close": 27.06, "volume": 2972594.0}, {"date": "2025-04-03", "close": 26.07, "volume": 6478997.0}, {"date": "2025-04-04", "close": 24.58, "volume": 5836154.0}, {"date": "2025-04-07", "close": 24.08, "volume": 6815983.0}, {"date": "2025-04-08", "close": 23.97, "volume": 4801472.0}, {"date": "2025-04-09", "close": 26.18, "volume": 5012253.0}, {"date": "2025-04-10", "close": 25.59, "volume": 3701916.0}, {"date": "2025-04-11", "close": 26.19, "volume": 3424746.0}, {"date": "2025-04-14", "close": 26.28, "volume": 2692671.0}, {"date": "2025-04-15", "close": 26.38, "volume": 2044155.0}, {"date": "2025-04-16", "close": 25.67, "volume": 3058929.0}, {"date": "2025-04-17", "close": 25.86, "volume": 2980969.0}, {"date": "2025-04-21", "close": 25.35, "volume": 1999124.0}, {"date": "2025-04-22", "close": 26.18, "volume": 2818879.0}, {"date": "2025-04-23", "close": 26.53, "volume": 2667533.0}, {"date": "2025-04-24", "close": 26.84, "volume": 3168108.0}, {"date": "2025-04-25", "close": 27.13, "volume": 1889082.0}, {"date": "2025-04-28", "close": 26.92, "volume": 3740985.0}, {"date": "2025-04-29", "close": 27.12, "volume": 2080231.0}, {"date": "2025-04-30", "close": 27.12, "volume": 2755169.0}, {"date": "2025-05-01", "close": 27.06, "volume": 3020758.0}, {"date": "2025-05-02", "close": 27.58, "volume": 1938620.0}, {"date": "2025-05-05", "close": 27.72, "volume": 3549201.0}, {"date": "2025-05-06", "close": 27.73, "volume": 2328960.0}, {"date": "2025-05-07", "close": 28.18, "volume": 4874709.0}, {"date": "2025-05-08", "close": 28.48, "volume": 3920892.0}, {"date": "2025-05-09", "close": 28.06, "volume": 4454906.0}, {"date": "2025-05-12", "close": 28.28, "volume": 3934694.0}, {"date": "2025-05-13", "close": 28.22, "volume": 3289444.0}, {"date": "2025-05-14", "close": 28.27, "volume": 3374575.0}, {"date": "2025-05-15", "close": 28.15, "volume": 2999638.0}, {"date": "2025-05-16", "close": 28.32, "volume": 3315353.0}, {"date": "2025-05-19", "close": 28.33, "volume": 2529353.0}, {"date": "2025-05-20", "close": 28.33, "volume": 2120102.0}, {"date": "2025-05-21", "close": 27.94, "volume": 2658425.0}, {"date": "2025-05-22", "close": 27.65, "volume": 2432865.0}, {"date": "2025-05-23", "close": 27.9, "volume": 3307355.0}, {"date": "2025-05-27", "close": 28.25, "volume": 4883678.0}, {"date": "2025-05-28", "close": 28.34, "volume": 2632029.0}, {"date": "2025-05-29", "close": 28.4, "volume": 2495377.0}, {"date": "2025-05-30", "close": 28.24, "volume": 6253648.0}, {"date": "2025-06-02", "close": 28.08, "volume": 3192486.0}, {"date": "2025-06-03", "close": 27.94, "volume": 4169472.0}, {"date": "2025-06-04", "close": 27.85, "volume": 2586279.0}, {"date": "2025-06-05", "close": 27.86, "volume": 2479422.0}, {"date": "2025-06-06", "close": 27.81, "volume": 3456587.0}, {"date": "2025-06-09", "close": 27.76, "volume": 3211072.0}, {"date": "2025-06-10", "close": 27.96, "volume": 2549106.0}, {"date": "2025-06-11", "close": 27.88, "volume": 2582628.0}, {"date": "2025-06-12", "close": 27.67, "volume": 2063816.0}, {"date": "2025-06-13", "close": 27.42, "volume": 2606166.0}, {"date": "2025-06-16", "close": 28.24, "volume": 2993245.0}, {"date": "2025-06-17", "close": 27.76, "volume": 3432390.0}, {"date": "2025-06-18", "close": 28.06, "volume": 3067645.0}, {"date": "2025-06-20", "close": 28.35, "volume": 15258020.0}, {"date": "2025-06-23", "close": 28.86, "volume": 2705331.0}, {"date": "2025-06-24", "close": 29.25, "volume": 3627651.0}, {"date": "2025-06-25", "close": 29.4, "volume": 3176969.0}, {"date": "2025-06-26", "close": 29.54, "volume": 3552636.0}, {"date": "2025-06-27", "close": 29.43, "volume": 5142485.0}, {"date": "2025-06-30", "close": 29.72, "volume": 3165965.0}, {"date": "2025-07-01", "close": 29.73, "volume": 2376362.0}, {"date": "2025-07-02", "close": 29.61, "volume": 2498811.0}, {"date": "2025-07-03", "close": 29.74, "volume": 1405234.0}, {"date": "2025-07-07", "close": 29.37, "volume": 2699184.0}, {"date": "2025-07-08", "close": 29.47, "volume": 2643857.0}, {"date": "2025-07-09", "close": 29.39, "volume": 1722246.0}, {"date": "2025-07-10", "close": 29.66, "volume": 2510239.0}, {"date": "2025-07-11", "close": 29.54, "volume": 1793876.0}, {"date": "2025-07-14", "close": 29.73, "volume": 1755879.0}, {"date": "2025-07-15", "close": 29.67, "volume": 4258944.0}, {"date": "2025-07-16", "close": 29.88, "volume": 2628243.0}, {"date": "2025-07-17", "close": 30.17, "volume": 3242502.0}, {"date": "2025-07-18", "close": 29.86, "volume": 2741007.0}, {"date": "2025-07-21", "close": 29.16, "volume": 3004723.0}, {"date": "2025-07-22", "close": 29.43, "volume": 2456324.0}, {"date": "2025-07-23", "close": 29.42, "volume": 2371598.0}, {"date": "2025-07-24", "close": 29.35, "volume": 2143596.0}, {"date": "2025-07-25", "close": 29.53, "volume": 2332366.0}, {"date": "2025-07-28", "close": 29.37, "volume": 2330209.0}, {"date": "2025-07-29", "close": 29.22, "volume": 2366539.0}, {"date": "2025-07-30", "close": 29.3, "volume": 2664870.0}, {"date": "2025-07-31", "close": 29.32, "volume": 2557583.0}, {"date": "2025-08-01", "close": 29.09, "volume": 2872116.0}, {"date": "2025-08-04", "close": 29.51, "volume": 3014421.0}, {"date": "2025-08-05", "close": 29.29, "volume": 4537570.0}, {"date": "2025-08-06", "close": 29.43, "volume": 6538799.0}, {"date": "2025-08-07", "close": 28.97, "volume": 4479810.0}, {"date": "2025-08-08", "close": 28.52, "volume": 3740108.0}, {"date": "2025-08-11", "close": 28.38, "volume": 4021633.0}, {"date": "2025-08-12", "close": 28.82, "volume": 3853898.0}, {"date": "2025-08-13", "close": 29.62, "volume": 3931120.0}, {"date": "2025-08-14", "close": 29.8, "volume": 2855134.0}, {"date": "2025-08-15", "close": 29.47, "volume": 7741770.0}, {"date": "2025-08-18", "close": 29.53, "volume": 2718398.0}, {"date": "2025-08-19", "close": 29.85, "volume": 2484013.0}, {"date": "2025-08-20", "close": 29.61, "volume": 2421921.0}, {"date": "2025-08-21", "close": 29.74, "volume": 2336971.0}, {"date": "2025-08-22", "close": 30.5, "volume": 2448427.0}, {"date": "2025-08-25", "close": 30.14, "volume": 1959286.0}, {"date": "2025-08-26", "close": 29.73, "volume": 3022070.0}, {"date": "2025-08-27", "close": 29.66, "volume": 1739124.0}, {"date": "2025-08-28", "close": 29.48, "volume": 1708522.0}, {"date": "2025-08-29", "close": 29.41, "volume": 2068690.0}, {"date": "2025-09-02", "close": 28.85, "volume": 4671096.0}, {"date": "2025-09-03", "close": 28.94, "volume": 4479858.0}, {"date": "2025-09-04", "close": 29.3, "volume": 3666090.0}, {"date": "2025-09-05", "close": 29.44, "volume": 3321313.0}, {"date": "2025-09-08", "close": 29.94, "volume": 3796384.0}, {"date": "2025-09-09", "close": 29.42, "volume": 11041590.0}, {"date": "2025-09-10", "close": 28.77, "volume": 4806200.0}, {"date": "2025-09-11", "close": 29.52, "volume": 5649302.0}, {"date": "2025-09-12", "close": 29.23, "volume": 4752389.0}, {"date": "2025-09-15", "close": 29.89, "volume": 4263314.0}, {"date": "2025-09-16", "close": 29.73, "volume": 5085192.0}, {"date": "2025-09-17", "close": 30.23, "volume": 5312040.0}, {"date": "2025-09-18", "close": 30.45, "volume": 2591482.0}, {"date": "2025-09-19", "close": 30.62, "volume": 6983396.0}, {"date": "2025-09-22", "close": 30.81, "volume": 3333613.0}, {"date": "2025-09-23", "close": 30.58, "volume": 2708295.0}, {"date": "2025-09-24", "close": 30.23, "volume": 3791511.0}, {"date": "2025-09-25", "close": 30.175, "volume": 2755935.0}, {"date": "2025-09-26", "close": 30.45, "volume": 2594702.0}, {"date": "2025-09-29", "close": 31.03, "volume": 4021009.0}, {"date": "2025-09-30", "close": 30.71, "volume": 15257690.0}, {"date": "2025-10-01", "close": 28.95, "volume": 6912804.0}, {"date": "2025-10-02", "close": 28.55, "volume": 3911313.0}, {"date": "2025-10-03", "close": 28.38, "volume": 4145935.0}, {"date": "2025-10-06", "close": 28.06, "volume": 3880058.0}, {"date": "2025-10-07", "close": 27.38, "volume": 3651847.0}, {"date": "2025-10-08", "close": 27.02, "volume": 3489317.0}, {"date": "2025-10-09", "close": 26.46, "volume": 3383170.0}, {"date": "2025-10-10", "close": 25.78, "volume": 3196008.0}, {"date": "2025-10-13", "close": 26.09, "volume": 3407046.0}, {"date": "2025-10-14", "close": 26.64, "volume": 4928538.0}, {"date": "2025-10-15", "close": 26.57, "volume": 3572151.0}, {"date": "2025-10-16", "close": 25.91, "volume": 2564884.0}, {"date": "2025-10-17", "close": 26.02, "volume": 2205724.0}, {"date": "2025-10-20", "close": 26.44, "volume": 2997530.0}, {"date": "2025-10-21", "close": 26.38, "volume": 2226731.0}, {"date": "2025-10-22", "close": 26.25, "volume": 2356614.0}, {"date": "2025-10-23", "close": 26.4, "volume": 2716092.0}, {"date": "2025-10-24", "close": 26.32, "volume": 2101693.0}, {"date": "2025-10-27", "close": 26.75, "volume": 3951446.0}, {"date": "2025-10-28", "close": 26.68, "volume": 2679305.0}, {"date": "2025-10-29", "close": 26.05, "volume": 3189068.0}, {"date": "2025-10-30", "close": 26.48, "volume": 2738981.0}, {"date": "2025-10-31", "close": 26.5, "volume": 3706764.0}, {"date": "2025-11-03", "close": 25.99, "volume": 4605536.0}, {"date": "2025-11-04", "close": 25.8, "volume": 4190897.0}, {"date": "2025-11-05", "close": 25.64, "volume": 4583630.0}, {"date": "2025-11-06", "close": 25.08, "volume": 6104165.0}, {"date": "2025-11-07", "close": 26.72, "volume": 6327521.0}, {"date": "2025-11-10", "close": 26.8, "volume": 5059005.0}, {"date": "2025-11-11", "close": 26.83, "volume": 4201094.0}, {"date": "2025-11-12", "close": 26.82, "volume": 3557117.0}, {"date": "2025-11-13", "close": 26.27, "volume": 4795505.0}, {"date": "2025-11-14", "close": 26.15, "volume": 4198978.0}, {"date": "2025-11-17", "close": 25.48, "volume": 3711553.0}, {"date": "2025-11-18", "close": 25.31, "volume": 4772230.0}, {"date": "2025-11-19", "close": 24.97, "volume": 4420187.0}, {"date": "2025-11-20", "close": 24.8, "volume": 4204403.0}, {"date": "2025-11-21", "close": 25.69, "volume": 4076495.0}, {"date": "2025-11-24", "close": 25.23, "volume": 6971800.0}, {"date": "2025-11-25", "close": 25.41, "volume": 3336184.0}, {"date": "2025-11-26", "close": 25.58, "volume": 3115070.0}, {"date": "2025-11-28", "close": 25.68, "volume": 1748067.0}, {"date": "2025-12-01", "close": 25.52, "volume": 2699411.0}, {"date": "2025-12-02", "close": 25.4, "volume": 3032901.0}, {"date": "2025-12-03", "close": 25.56, "volume": 2185239.0}, {"date": "2025-12-04", "close": 25.63, "volume": 2466998.0}, {"date": "2025-12-05", "close": 26.04, "volume": 3754997.0}, {"date": "2025-12-08", "close": 25.73, "volume": 3639254.0}, {"date": "2025-12-09", "close": 25.95, "volume": 2712934.0}, {"date": "2025-12-10", "close": 26.12, "volume": 2834711.0}, {"date": "2025-12-11", "close": 26.1, "volume": 2104076.0}, {"date": "2025-12-12", "close": 26.22, "volume": 2535617.0}, {"date": "2025-12-15", "close": 26.05, "volume": 3627451.0}, {"date": "2025-12-16", "close": 25.89, "volume": 5639097.0}, {"date": "2025-12-17", "close": 26.03, "volume": 5781689.0}, {"date": "2025-12-18", "close": 26.23, "volume": 4114367.0}, {"date": "2025-12-19", "close": 26.08, "volume": 14248290.0}, {"date": "2025-12-22", "close": 26.27, "volume": 3350629.0}, {"date": "2025-12-23", "close": 26.4, "volume": 2810909.0}, {"date": "2025-12-24", "close": 26.44, "volume": 1606034.0}, {"date": "2025-12-26", "close": 26.22, "volume": 2055908.0}, {"date": "2025-12-29", "close": 26.25, "volume": 2953581.0}, {"date": "2025-12-30", "close": 26.39, "volume": 2377820.0}, {"date": "2025-12-31", "close": 26.12, "volume": 2164490.0}, {"date": "2026-01-02", "close": 26.19, "volume": 4017238.0}, {"date": "2026-01-05", "close": 26.19, "volume": 3563003.0}, {"date": "2026-01-06", "close": 26.46, "volume": 3755123.0}, {"date": "2026-01-07", "close": 26.41, "volume": 3193097.0}, {"date": "2026-01-08", "close": 26.45, "volume": 3099653.0}, {"date": "2026-01-09", "close": 26.47, "volume": 2226768.0}, {"date": "2026-01-12", "close": 26.54, "volume": 2369813.0}, {"date": "2026-01-13", "close": 26.63, "volume": 2319701.0}, {"date": "2026-01-14", "close": 26.79, "volume": 2424346.0}, {"date": "2026-01-15", "close": 26.7, "volume": 2434996.0}, {"date": "2026-01-16", "close": 26.25, "volume": 3452607.0}, {"date": "2026-01-20", "close": 25.87, "volume": 2972977.0}, {"date": "2026-01-21", "close": 26.13, "volume": 2521135.0}, {"date": "2026-01-22", "close": 26.73, "volume": 3806205.0}, {"date": "2026-01-23", "close": 26.83, "volume": 2873709.0}, {"date": "2026-01-26", "close": 26.9, "volume": 2424102.0}, {"date": "2026-01-27", "close": 26.65, "volume": 2787183.0}, {"date": "2026-01-28", "close": 26.59, "volume": 3943933.0}, {"date": "2026-01-29", "close": 26.77, "volume": 3061769.0}, {"date": "2026-01-30", "close": 27.03, "volume": 3436280.0}, {"date": "2026-02-02", "close": 26.77, "volume": 3253965.0}, {"date": "2026-02-03", "close": 25.01, "volume": 5450684.0}, {"date": "2026-02-04", "close": 24.69, "volume": 7794571.0}, {"date": "2026-02-05", "close": 24.21, "volume": 8195621.0}, {"date": "2026-02-06", "close": 22.5, "volume": 9160402.0}, {"date": "2026-02-09", "close": 22.74, "volume": 7581470.0}, {"date": "2026-02-10", "close": 23.58, "volume": 5487308.0}, {"date": "2026-02-11", "close": 23.22, "volume": 4458761.0}, {"date": "2026-02-12", "close": 22.4, "volume": 5443474.0}, {"date": "2026-02-13", "close": 22.72, "volume": 3415463.0}, {"date": "2026-02-17", "close": 23.19, "volume": 4235055.0}, {"date": "2026-02-18", "close": 23.35, "volume": 3299003.0}, {"date": "2026-02-19", "close": 23.36, "volume": 2943561.0}, {"date": "2026-02-20", "close": 23.65, "volume": 6508904.0}, {"date": "2026-02-23", "close": 23.0, "volume": 4045928.0}, {"date": "2026-02-24", "close": 23.18, "volume": 4071676.0}, {"date": "2026-02-25", "close": 23.58, "volume": 2905603.0}, {"date": "2026-02-26", "close": 24.32, "volume": 3435159.0}, {"date": "2026-02-27", "close": 24.29, "volume": 4757254.0}, {"date": "2026-03-02", "close": 23.97, "volume": 4251995.0}, {"date": "2026-03-03", "close": 23.81, "volume": 4172389.0}, {"date": "2026-03-04", "close": 24.03, "volume": 2523118.0}, {"date": "2026-03-05", "close": 24.28, "volume": 2614751.0}, {"date": "2026-03-06", "close": 24.62, "volume": 3647031.0}, {"date": "2026-03-09", "close": 24.54, "volume": 3224028.0}, {"date": "2026-03-10", "close": 24.03, "volume": 3850598.0}, {"date": "2026-03-11", "close": 24.24, "volume": 3758577.0}, {"date": "2026-03-12", "close": 23.58, "volume": 3658690.0}, {"date": "2026-03-13", "close": 23.7, "volume": 3298223.0}, {"date": "2026-03-16", "close": 24.2, "volume": 3786183.0}, {"date": "2026-03-17", "close": 24.34, "volume": 3057299.0}, {"date": "2026-03-18", "close": 24.1, "volume": 5458046.0}, {"date": "2026-03-19", "close": 23.93, "volume": 4228558.0}, {"date": "2026-03-20", "close": 24.05, "volume": 5990080.0}, {"date": "2026-03-23", "close": 24.26, "volume": 4769518.0}, {"date": "2026-03-24", "close": 23.97, "volume": 4504914.0}, {"date": "2026-03-25", "close": 24.27, "volume": 2832557.0}, {"date": "2026-03-26", "close": 24.26, "volume": 2223317.0}, {"date": "2026-03-27", "close": 24.24, "volume": 4715705.0}, {"date": "2026-03-30", "close": 24.78, "volume": 5405724.0}, {"date": "2026-03-31", "close": 24.93, "volume": 30508070.0}, {"date": "2026-04-01", "close": 24.71, "volume": 5604637.0}, {"date": "2026-04-02", "close": 24.4, "volume": 4775653.0}, {"date": "2026-04-06", "close": 24.47, "volume": 2669686.0}, {"date": "2026-04-07", "close": 24.43, "volume": 2754589.0}, {"date": "2026-04-08", "close": 24.89, "volume": 3687820.0}, {"date": "2026-04-09", "close": 24.59, "volume": 3110643.0}, {"date": "2026-04-10", "close": 24.48, "volume": 2598211.0}, {"date": "2026-04-13", "close": 24.94, "volume": 3761427.0}, {"date": "2026-04-14", "close": 25.03, "volume": 2835525.0}, {"date": "2026-04-15", "close": 25.33, "volume": 3202090.0}, {"date": "2026-04-16", "close": 25.79, "volume": 3079059.0}, {"date": "2026-04-17", "close": 26.01, "volume": 2646200.0}, {"date": "2026-04-20", "close": 25.97, "volume": 2490283.0}, {"date": "2026-04-21", "close": 26.42, "volume": 3740333.0}, {"date": "2026-04-22", "close": 26.65, "volume": 3005334.0}, {"date": "2026-04-23", "close": 26.31, "volume": 3151977.0}, {"date": "2026-04-24", "close": 26.2, "volume": 3561266.0}, {"date": "2026-04-27", "close": 26.41, "volume": 2867984.0}, {"date": "2026-04-28", "close": 26.16, "volume": 4298372.0}, {"date": "2026-04-29", "close": 26.24, "volume": 3458148.0}, {"date": "2026-04-30", "close": 26.32, "volume": 4311120.0}, {"date": "2026-05-01", "close": 26.24, "volume": 4174369.0}, {"date": "2026-05-04", "close": 25.8, "volume": 4263226.0}, {"date": "2026-05-05", "close": 25.44, "volume": 5009375.0}, {"date": "2026-05-06", "close": 26.2, "volume": 5924588.0}, {"date": "2026-05-07", "close": 27.04, "volume": 7251258.0}, {"date": "2026-05-08", "close": 27.02, "volume": 8656943.0}, {"date": "2026-05-11", "close": 27.01, "volume": 6803633.0}, {"date": "2026-05-12", "close": 26.54, "volume": 5325040.0}, {"date": "2026-05-13", "close": 26.66, "volume": 3960325.0}, {"date": "2026-05-14", "close": 26.25, "volume": 4241284.0}, {"date": "2026-05-15", "close": 25.92, "volume": 3342466.0}, {"date": "2026-05-18", "close": 26.27, "volume": 3185090.0}, {"date": "2026-05-19", "close": 26.24, "volume": 3383363.0}, {"date": "2026-05-20", "close": 25.77, "volume": 3991840.0}, {"date": "2026-05-21", "close": 26.26, "volume": 4480213.0}, {"date": "2026-05-22", "close": 25.89, "volume": 3844018.0}, {"date": "2026-05-26", "close": 26.2, "volume": 3507204.0}, {"date": "2026-05-27", "close": 26.61, "volume": 4729733.0}, {"date": "2026-05-28", "close": 26.52, "volume": 3007527.0}, {"date": "2026-05-29", "close": 26.1, "volume": 6607798.0}, {"date": "2026-06-01", "close": 26.8, "volume": 3495766.0}, {"date": "2026-06-02", "close": 26.41, "volume": 6084121.0}, {"date": "2026-06-03", "close": 26.05, "volume": 3579060.0}, {"date": "2026-06-04", "close": 26.84, "volume": 3644080.0}, {"date": "2026-06-05", "close": 27.26, "volume": 3633690.0}, {"date": "2026-06-08", "close": 27.06, "volume": 3907316.0}, {"date": "2026-06-09", "close": 27.2, "volume": 4691836.0}, {"date": "2026-06-10", "close": 26.97, "volume": 3456553.0}, {"date": "2026-06-11", "close": 26.295, "volume": 3979332.0}, {"date": "2026-06-12", "close": 25.68, "volume": 6804001.0}, {"date": "2026-06-15", "close": 25.7, "volume": 7544769.0}, {"date": "2026-06-16", "close": 25.93, "volume": 7032435.0}, {"date": "2026-06-17", "close": 25.98, "volume": 6176551.0}, {"date": "2026-06-18", "close": 25.28, "volume": 28709390.0}, {"date": "2026-06-22", "close": 24.61, "volume": 7680181.0}, {"date": "2026-06-23", "close": 24.98, "volume": 6682898.0}, {"date": "2026-06-24", "close": 25.23, "volume": 6930347.0}, {"date": "2026-06-25", "close": 25.03, "volume": 4379721.0}, {"date": "2026-06-26", "close": 25.41, "volume": 6568575.0}, {"date": "2026-06-29", "close": 25.26, "volume": 4293851.0}, {"date": "2026-06-30", "close": 24.83, "volume": 13662920.0}, {"date": "2026-07-01", "close": 25.78, "volume": 7135459.0}, {"date": "2026-07-02", "close": 26.64, "volume": 6226994.0}, {"date": "2026-07-06", "close": 26.64, "volume": 4397504.0}, {"date": "2026-07-07", "close": 26.92, "volume": 3721537.0}, {"date": "2026-07-08", "close": 26.72, "volume": 3656615.0}, {"date": "2026-07-09", "close": 27.49, "volume": 3529660.0}, {"date": "2026-07-10", "close": 27.37, "volume": 2165792.0}, {"date": "2026-07-13", "close": 27.73, "volume": 2578000.0}, {"date": "2026-07-14", "close": 27.6, "volume": 2441600.0}, {"date": "2026-07-15", "close": 27.98, "volume": 3150266.0}, {"date": "2026-07-16", "close": 28.685, "volume": 3191240.0}, {"date": "2026-07-17", "close": 28.43, "volume": 2689648.0}, {"date": "2026-07-20", "close": 28.29, "volume": 2779095.0}, {"date": "2026-07-21", "close": 27.525, "volume": 3230389.0}, {"date": "2026-07-22", "close": 27.34, "volume": 3107599.0}, {"date": "2026-07-23", "close": 26.33, "volume": 4672489.0}, {"date": "2026-07-24", "close": 26.76, "volume": 3137024.0}, {"date": "2026-07-27", "close": 27.29, "volume": 3119662.0}, {"date": "2026-07-28", "close": 28.18, "volume": 2693983.0}, {"date": "2026-07-29", "close": 28.82, "volume": 3965687.0}, {"date": "2026-07-30", "close": 28.09, "volume": 3196869.0}, {"date": "2026-07-31", "close": 27.56, "volume": 4084181.0}, {"date": "2026-08-03", "close": 27.94, "volume": 3358765.0}, {"date": "2026-08-04", "close": 28.59, "volume": 5046205.0}, {"date": "2026-08-05", "close": 29.06, "volume": 7341563.0}, {"date": "2026-08-06", "close": 29.67, "volume": 7686937.0}, {"date": "2026-08-07", "close": 28.52, "volume": 4542932.0}], "refreshing": true}